[8955 東証] 日本プライムリアルティ投資法人 投資証券 日足 時系列データ

[8955 東証] 日本プライムリアルティ投資法人 投資証券
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-01-20455500.00458000.00453500.00457500.0031531437666500
2017-01-19454500.00458500.00453000.00457500.0030961412904500
2017-01-18449500.00457500.00447500.00455500.0097404402179500
2017-01-17455000.00457000.00448000.00448000.0041001846803500
2017-01-16457500.00457500.00453500.00455500.001658755489000
2017-01-13456000.00458000.00454000.00458000.001597728574000
2017-01-12455000.00456000.00452000.00456000.001472668499500
2017-01-11451500.00458000.00450500.00456500.0027201236669500
2017-01-10455000.00459000.00450500.00450500.0050082274792000
2017-01-06455500.00463500.00448500.00463000.0029561360082500
2017-01-05461500.00464000.00459500.00462500.001871864333500
2017-01-04458500.00463000.00455500.00463000.001858854802500
2016-12-30457500.00465500.00457500.00460500.0022331032042000
2016-12-29456000.00459500.00454500.00458500.002122970588500
2016-12-28458000.00463500.00455500.00458000.0023501077637000
2016-12-27461000.00465500.00458500.00465000.001828846097000
2016-12-26460500.00464500.00460000.00463500.001348623538000
2016-12-22460000.00464500.00459500.00462500.0022491039852500
2016-12-21467000.00469500.00465000.00465000.0025081169761500
2016-12-20467000.00470000.00464000.00470000.001779831962500
2016-12-19468000.00469500.00466000.00467000.001926900908500
2016-12-16466000.00469500.00464000.00469500.0029821395717500
2016-12-15468000.00469500.00466000.00466500.001937906096500
2016-12-14468000.00471000.00466500.00468000.001634765741000
2016-12-13468500.00469500.00464000.00468000.001714800392500
2016-12-12469000.00473000.00466500.00468500.0024471149251500
2016-12-09468000.00471500.00463500.00465500.0029561382114000
2016-12-08464000.00472500.00464000.00472500.0025271187555000
2016-12-07463000.00467000.00458500.00466500.001944900550000
2016-12-06457000.00463000.00457000.00463000.001762811581000
2016-12-05458000.00462500.00456500.00459500.001602736954000
2016-12-02465500.00466500.00458500.00460500.0026201209622500
2016-12-01472000.00472000.00461500.00461500.0024331128902500
2016-11-30455000.00465000.00455000.00465000.0034771609453000
2016-11-29455000.00460500.00453000.00455000.001668760321000
2016-11-28444000.00453000.00443500.00452000.002175978087500
2016-11-25443000.00445000.00441000.00441000.001337591535500
2016-11-24436500.00445500.00436500.00441500.001383611546000
2016-11-22435000.00441000.00435000.00438500.001366599631000
2016-11-21437500.00441500.00432500.00438500.002184953490500
2016-11-18445000.00445000.00438000.00440000.0024001058470500
2016-11-17429500.00440000.00429500.00439000.002064899458500
2016-11-16434000.00436500.00429500.00433000.0024661068367000
2016-11-15434000.00436000.00430500.00434000.001856804234500
2016-11-14434000.00437500.00430000.00433500.0023721028036500
2016-11-11442500.00445000.00433500.00435500.0031621384591000
2016-11-10448000.00450500.00444500.00446000.001727773372000
2016-11-09446500.00450500.00434000.00448000.0024361087531000
2016-11-08449000.00452000.00448000.00448000.001234554537000
2016-11-07451000.00454500.00449000.00451000.001059478223500
2016-11-04446000.00450000.00443500.00446500.001976882984500
2016-11-02457000.00458000.00448500.00452000.001920866842500
2016-11-01451000.00457000.00449000.00457000.001674760234500
2016-10-31443500.00453000.00441500.00452500.001715770322500
2016-10-28448000.00451000.00443000.00444000.0026341176398000
2016-10-27456000.00458500.00449500.00450000.0022941038359500
2016-10-26458000.00463500.00454000.00459500.001551711042500
2016-10-25457500.00458500.00454000.00458000.001467669703500
2016-10-24448500.00457000.00448500.00455000.001925873554000
2016-10-21449000.00461500.00449000.00452000.0023701073982500
2016-10-20449500.00454500.00446000.00451500.0028791297356500
2016-10-19441000.00448000.00441000.00446000.001192530547500
2016-10-18450000.00450500.00441000.00441000.001740773946000
2016-10-17447000.00449500.00445000.00448500.001219545482500
2016-10-14446000.00448000.00443500.00446000.001458649845500
2016-10-13445000.00447000.00442500.00445500.001517674744000
2016-10-12446000.00448500.00442500.00443000.001622723342500
2016-10-11450000.00450500.00445000.00446000.001433641395500
2016-10-07450000.00452500.00446000.00447000.001902854375500
2016-10-06449500.00455500.00444000.00446000.0026461185938000
2016-10-05458500.00458500.00449000.00449500.002131963040500
2016-10-04459000.00459500.00454000.00457000.00972444468000
2016-10-03455000.00460500.00453500.00460500.001189544409500
2016-09-30451500.00457500.00449500.00457000.001532695807500
2016-09-29457000.00458500.00451500.00451500.001424647043000
2016-09-28461000.00463500.00454500.00457000.001276584141000
2016-09-27465000.00466500.00462000.00465000.001530710021500
2016-09-26461500.00467500.00461500.00464000.001375638901500
2016-09-23459000.00465000.00459000.00461000.001701786095500
2016-09-21463000.00466000.00459500.00460000.001746807710500
2016-09-20462000.00463000.00458000.00460000.001592733258500
2016-09-16461000.00466000.00459000.00459500.001618745910000
2016-09-15461500.00465500.00460000.00463000.001688781092500
2016-09-14470500.00471000.00458500.00460500.001827849570000
2016-09-13466000.00473500.00465000.00470500.001927904695000
2016-09-12459000.00466500.00456500.00466500.001781823970500
2016-09-09468500.00470000.00464500.00466000.0024231131819500
2016-09-08464500.00467500.00464500.00465500.00927431930500
2016-09-07468000.00468500.00463500.00468000.001792834231000
2016-09-06463000.00474500.00462000.00473500.0030071410934500
2016-09-05464000.00465500.00461500.00463000.001491691534500
2016-09-02460500.00462500.00456000.00460500.001884867019000
2016-09-01460500.00461500.00452500.00460500.0028321298350000
2016-08-31462500.00462500.00456500.00457500.001646754189000
2016-08-30460500.00463000.00458500.00462000.001819839091500
2016-08-29459000.00462500.00457500.00461500.001403645732000
2016-08-26454500.00463500.00454500.00459000.0022241022904000
2016-08-25455000.00458000.00452000.00455000.001312597108000
2016-08-24452000.00455000.00450000.00453000.001424644448500
2016-08-23449000.00456500.00445000.00456500.002001905046000
2016-08-22448000.00449500.00442000.00447000.001775790927500
2016-08-19454000.00456500.00447500.00450500.0023351050151000
2016-08-18453000.00453500.00440000.00449500.0028981293923500
2016-08-17443000.00455000.00440000.00455000.0037171667104500
2016-08-16440000.00443500.00436500.00439500.0027871222918000
2016-08-15438000.00440500.00435500.00438500.001892829989000
2016-08-12444000.00450000.00438000.00438000.0031541391595000
2016-08-10439000.00449500.00439000.00442000.001807802795500
2016-08-09440000.00443500.00439000.00441000.001966868010000
2016-08-08444500.00447500.00438000.00441500.001887832228500
2016-08-05444500.00448000.00442500.00444500.0026351172214000
2016-08-04444000.00447500.00443500.00445000.0023981067773000
2016-08-03438500.00446000.00436500.00445500.0031311381572500
2016-08-02445500.00447500.00441500.00444500.0026461174954000
2016-08-01454500.00456000.00445500.00448500.001974887491500
2016-07-29465000.00468000.00444000.00450500.0034441559362000
2016-07-28452000.00462000.00451500.00460000.001727792110500
2016-07-27454000.00454000.00449500.00451000.001100496826500
2016-07-26455500.00458500.00448500.00454000.001439650604500
2016-07-25454500.00456000.00449500.00453500.001366618486000
2016-07-22460500.00462000.00450000.00459500.0030101374216500
2016-07-21460500.00461000.00455500.00458000.001815830840000
2016-07-20457500.00461000.00453500.00458500.001716785287500
2016-07-19454500.00457500.00452000.00454500.001795815231000
2016-07-15460000.00461000.00453000.00454000.001637746274500
2016-07-14449500.00459500.00448500.00458000.001779807664000
2016-07-13456000.00456500.00444000.00449500.001826821529500
2016-07-12450000.00458000.00438000.00452500.001864842301000
2016-07-11446500.00451000.00441000.00448000.001563699348000
2016-07-08449500.00454500.00441500.00443500.001775793268000
2016-07-07444500.00449500.00439000.00449500.0024801107847500
2016-07-06445500.00448000.00438500.00443000.0023271032112000
2016-07-05443500.00449000.00441000.00441500.001514671263500
2016-07-04444000.00448000.00440500.00446000.001934861300000
2016-07-01442000.00448500.00438000.00446000.002165959993500
2016-06-30438500.00449500.00434000.00441000.0030411345118500
2016-06-29429500.00437000.00427500.00436000.0028091218693500
2016-06-28417000.00439000.00416000.00436500.0025811110815000
2016-06-27438000.00441000.00419500.00422500.0038321633509000
2016-06-24453000.00453000.00421000.00426500.0048672105778500
2016-06-23455000.00456000.00443500.00446000.0022801019636500
2016-06-22455500.00458000.00448000.00448000.0024801121961500
2016-06-21459500.00462000.00453000.00455500.0033531529385000
2016-06-20449500.00458500.00449500.00457000.001920874840000
2016-06-17447000.00455000.00442000.00447000.0038391717999000
2016-06-16454500.00459500.00449000.00449000.0034051543875000
2016-06-15452000.00459000.00452000.00452500.001932878978500
2016-06-14456000.00461000.00455000.00458500.001821833105500
2016-06-13459500.00462500.00458000.00458500.001872862022000
2016-06-10460000.00464500.00457000.00459500.001871860629000
2016-06-09458000.00465500.00456000.00463000.0026121203363000
2016-06-08455000.00458500.00451500.00456500.0022891044206500
2016-06-07450500.00455500.00449500.00455000.0031951446472500
2016-06-06462000.00462000.00454000.00456000.0033161514211000
2016-06-03461000.00467500.00460500.00463500.0037611742205000
2016-06-02469500.00470000.00459000.00461000.0034281587149500
2016-06-01472500.00478000.00467500.00467500.0031101466608000
2016-05-31473000.00474500.00469000.00474500.0052972504199000
2016-05-30465000.00472500.00463500.00472000.001672786341500
2016-05-27471000.00473500.00467000.00469000.001292607695500
2016-05-26472000.00472000.00464500.00470000.0027111269685000
2016-05-25467500.00471500.00467500.00471000.001448679794000
2016-05-24464000.00470000.00464000.00467000.001628760016500
2016-05-23469500.00472000.00465000.00468000.001955914343500
2016-05-20468500.00472000.00463500.00472000.0027511288723000
2016-05-19476500.00477000.00467500.00470000.0024321147286000
2016-05-18482500.00482500.00473000.00477000.001499714563000
2016-05-17475000.00482000.00473000.00482000.001515726015000
2016-05-16475000.00478500.00471500.00477000.001535729878000
2016-05-13471500.00478000.00469500.00473000.001389657508000
2016-05-12480000.00481000.00469000.00472000.0029871413651000
2016-05-11489000.00490500.00477500.00481000.0021551038713500
2016-05-10482500.00489000.00477000.00489000.0029711437584500
2016-05-09473500.00484000.00472500.00484000.001994961160000
2016-05-06470000.00479000.00469500.00474000.001384656161000
2016-05-02474500.00481000.00467500.00471000.0033451579737500
2016-04-28481500.00482500.00467000.00478500.0025531218743500
2016-04-27483000.00488000.00476500.00483000.001875905960500
2016-04-26498000.00504000.00487000.00490000.0029171436723500
2016-04-25483000.00496500.00479000.00493000.0033131621126000
2016-04-22471500.00487000.00471500.00475500.0027441314679000
2016-04-21470000.00478000.00465500.00475000.0021671020429500
2016-04-20471000.00476500.00470000.00471000.001673790689500
2016-04-19467000.00472500.00463500.00467000.001794840768500
2016-04-18458000.00465500.00456000.00463500.001759812580500
2016-04-15463000.00465500.00460000.00463500.001373636389500
2016-04-14462500.00467000.00459000.00465500.002092969354000
2016-04-13459000.00466000.00454000.00461000.001334613714500
2016-04-12460500.00465500.00459500.00461500.001556719963500
2016-04-11464500.00465500.00458500.00462000.001792828945500
2016-04-08463000.00467000.00458000.00465000.0022721050891000
2016-04-07469500.00472000.00463000.00469500.002122991079000
2016-04-06473500.00476500.00468500.00468500.002094989011000
2016-04-05463000.00478000.00463000.00478000.0035071657613000
2016-04-04452500.00465500.00450500.00465500.0040931884762000
2016-04-01455500.00456500.00443000.00445500.0043671962859000
2016-03-31460000.00460500.00455000.00458500.001702779700500
2016-03-30464500.00466500.00458500.00459000.002008926788000
2016-03-29469000.00472500.00458000.00462500.001194552704500
2016-03-28464500.00469000.00460000.00469000.001227570728000
2016-03-25458000.00467000.00456500.00465500.001887874359000
2016-03-24467000.00467000.00457500.00458500.002018929454000
2016-03-23474000.00479500.00465000.00465000.001816856449000
2016-03-22464000.00475000.00461500.00474000.0033461566593000
2016-03-18454500.00456500.00451000.00454500.0030881400306000
2016-03-17451500.00459000.00449000.00450000.0025721163417500
2016-03-16459000.00459500.00454500.00458000.001333608924500
2016-03-15460000.00461500.00456500.00459000.001747802238000
2016-03-14462000.00463000.00455000.00455000.001550710573500
2016-03-11450000.00463500.00450000.00463000.0028851316983000
2016-03-10457000.00461500.00453500.00454500.001434655693000
2016-03-09466500.00469000.00457000.00461000.002131986654000
2016-03-08461500.00473000.00461500.00471000.0027121274198500
2016-03-07459500.00465000.00455500.00465000.002154994746000
2016-03-04461000.00465000.00452000.00465000.0027201246350000
2016-03-03474000.00477000.00464500.00468000.0024451154356000
2016-03-02472500.00474500.00468500.00470500.0025081184653500
2016-03-01463500.00470000.00459000.00466500.001794833268500
2016-02-29469500.00473000.00463500.00463500.0033051543796500
2016-02-26459000.00470000.00458500.00467000.0023211075814000
2016-02-25450000.00464500.00446500.00460000.0033301525621000
2016-02-24439500.00449500.00437000.00449500.0024861102591000
2016-02-23441500.00445000.00434500.00437000.001635717892000
2016-02-22443500.00451000.00440500.00442000.0028101253230500
2016-02-19432500.00442500.00430000.00442500.0032021395843000
2016-02-18436000.00442000.00424000.00425500.0029631283708000
2016-02-17440500.00442000.00426500.00430000.0024351051819000
2016-02-16434000.00454500.00431500.00441500.0035531576641000
2016-02-15413000.00438500.00413000.00431000.0028001204993500
2016-02-12413000.00419000.00403500.00405000.0034391408734000
2016-02-10422000.00425500.00410500.00420000.0044771872694000
2016-02-09430500.00438000.00421500.00421500.0031631351899000
2016-02-08431500.00443500.00431000.00437500.001929846700000
2016-02-05436500.00446500.00435000.00438500.0028711260849000
2016-02-04440000.00449500.00437500.00438500.0024201072324500
2016-02-03432500.00447000.00427500.00445000.0030011317395000
2016-02-02437000.00440500.00432500.00436500.001791781624000
2016-02-01448000.00470000.00440500.00448000.0055102484897500
2016-01-29416500.00451000.00410000.00432500.0048652080019000
2016-01-28414000.00416000.00411000.00411000.001296534569500
2016-01-27410000.00418500.00408500.00418000.001837762991500
2016-01-26403000.00407000.00401500.00406000.001021413356000
2016-01-25396500.00407500.00393500.00402000.001548620715500
2016-01-22389500.00395500.00387000.00393000.0027571082836500
2016-01-21386000.00387000.00380000.00384500.0028561096464000
2016-01-20383000.00389000.00381500.00386500.001924743344500
2016-01-19387000.00390000.00382000.00383000.002100807417500
2016-01-18388000.00390000.00383000.00386000.001333516893000
2016-01-15399000.00399500.00390000.00392000.001582622275000
2016-01-14396500.00398500.00393000.00395000.001302515137000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog