地主(3252)の株価時系列情報
地主(3252)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,720 | 1,731 | 1,711 | 1,722 | 52,300 |
| 2017/12/28 | 1,730 | 1,741 | 1,714 | 1,716 | 56,200 |
| 2017/12/27 | 1,689 | 1,743 | 1,689 | 1,733 | 132,100 |
| 2017/12/26 | 1,681 | 1,688 | 1,677 | 1,680 | 63,900 |
| 2017/12/25 | 1,670 | 1,688 | 1,666 | 1,684 | 108,200 |
| 2017/12/22 | 1,665 | 1,677 | 1,665 | 1,673 | 74,000 |
| 2017/12/21 | 1,664 | 1,679 | 1,664 | 1,673 | 46,400 |
| 2017/12/20 | 1,681 | 1,687 | 1,665 | 1,665 | 68,800 |
| 2017/12/19 | 1,709 | 1,711 | 1,688 | 1,688 | 75,000 |
| 2017/12/18 | 1,714 | 1,723 | 1,708 | 1,709 | 53,200 |
| 2017/12/15 | 1,732 | 1,733 | 1,707 | 1,714 | 86,300 |
| 2017/12/14 | 1,716 | 1,734 | 1,708 | 1,734 | 73,000 |
| 2017/12/13 | 1,712 | 1,719 | 1,709 | 1,718 | 55,600 |
| 2017/12/12 | 1,713 | 1,715 | 1,701 | 1,712 | 52,800 |
| 2017/12/11 | 1,709 | 1,716 | 1,695 | 1,710 | 93,600 |
| 2017/12/08 | 1,689 | 1,716 | 1,689 | 1,708 | 108,500 |
| 2017/12/07 | 1,669 | 1,683 | 1,661 | 1,679 | 55,400 |
| 2017/12/06 | 1,674 | 1,679 | 1,655 | 1,661 | 49,200 |
| 2017/12/05 | 1,675 | 1,680 | 1,657 | 1,677 | 64,400 |
| 2017/12/04 | 1,679 | 1,689 | 1,675 | 1,678 | 82,300 |
| 2017/12/01 | 1,665 | 1,680 | 1,656 | 1,679 | 122,900 |
| 2017/11/30 | 1,651 | 1,665 | 1,643 | 1,657 | 80,900 |
| 2017/11/29 | 1,642 | 1,672 | 1,642 | 1,651 | 98,900 |
| 2017/11/28 | 1,640 | 1,646 | 1,625 | 1,637 | 63,900 |
| 2017/11/27 | 1,637 | 1,638 | 1,620 | 1,635 | 54,600 |
| 2017/11/24 | 1,621 | 1,636 | 1,608 | 1,621 | 102,400 |
| 2017/11/22 | 1,655 | 1,656 | 1,621 | 1,621 | 83,300 |
| 2017/11/21 | 1,635 | 1,657 | 1,633 | 1,650 | 111,300 |
| 2017/11/20 | 1,609 | 1,632 | 1,607 | 1,625 | 99,500 |
| 2017/11/17 | 1,610 | 1,617 | 1,600 | 1,607 | 85,800 |
| 2017/11/16 | 1,601 | 1,613 | 1,601 | 1,603 | 71,500 |
| 2017/11/15 | 1,630 | 1,657 | 1,601 | 1,606 | 156,600 |
| 2017/11/14 | 1,603 | 1,639 | 1,603 | 1,628 | 128,600 |
| 2017/11/13 | 1,616 | 1,616 | 1,591 | 1,603 | 323,500 |
| 2017/11/10 | 1,638 | 1,646 | 1,634 | 1,636 | 88,200 |
| 2017/11/09 | 1,645 | 1,664 | 1,636 | 1,645 | 155,800 |
| 2017/11/08 | 1,647 | 1,651 | 1,640 | 1,649 | 75,900 |
| 2017/11/07 | 1,658 | 1,659 | 1,642 | 1,647 | 104,200 |
| 2017/11/06 | 1,666 | 1,681 | 1,650 | 1,654 | 242,200 |
| 2017/11/02 | 1,684 | 1,697 | 1,668 | 1,671 | 151,400 |
| 2017/11/01 | 1,674 | 1,693 | 1,667 | 1,682 | 184,500 |
| 2017/10/31 | 1,655 | 1,672 | 1,655 | 1,670 | 73,600 |
| 2017/10/30 | 1,667 | 1,669 | 1,653 | 1,655 | 128,300 |
| 2017/10/27 | 1,668 | 1,673 | 1,651 | 1,666 | 162,300 |
| 2017/10/26 | 1,660 | 1,673 | 1,655 | 1,668 | 33,900 |
| 2017/10/25 | 1,674 | 1,674 | 1,658 | 1,660 | 55,300 |
| 2017/10/24 | 1,664 | 1,672 | 1,658 | 1,667 | 46,700 |
| 2017/10/23 | 1,661 | 1,667 | 1,657 | 1,664 | 52,200 |
| 2017/10/20 | 1,666 | 1,666 | 1,653 | 1,657 | 44,700 |
| 2017/10/19 | 1,662 | 1,676 | 1,656 | 1,666 | 53,300 |
| 2017/10/18 | 1,656 | 1,664 | 1,656 | 1,660 | 49,300 |
| 2017/10/17 | 1,680 | 1,683 | 1,654 | 1,657 | 111,600 |
| 2017/10/16 | 1,689 | 1,699 | 1,681 | 1,682 | 70,900 |
| 2017/10/13 | 1,688 | 1,698 | 1,687 | 1,690 | 52,000 |
| 2017/10/12 | 1,694 | 1,703 | 1,689 | 1,691 | 39,500 |
| 2017/10/11 | 1,699 | 1,707 | 1,688 | 1,688 | 41,700 |
| 2017/10/10 | 1,687 | 1,704 | 1,687 | 1,702 | 26,600 |
| 2017/10/06 | 1,693 | 1,704 | 1,690 | 1,692 | 31,600 |
| 2017/10/05 | 1,690 | 1,698 | 1,687 | 1,693 | 27,600 |
| 2017/10/04 | 1,701 | 1,705 | 1,685 | 1,685 | 55,000 |
| 2017/10/03 | 1,700 | 1,708 | 1,697 | 1,702 | 51,100 |
| 2017/10/02 | 1,719 | 1,720 | 1,698 | 1,700 | 55,800 |
| 2017/09/29 | 1,736 | 1,736 | 1,705 | 1,719 | 39,300 |
| 2017/09/28 | 1,710 | 1,742 | 1,710 | 1,734 | 95,500 |
| 2017/09/27 | 1,698 | 1,714 | 1,696 | 1,704 | 102,100 |
| 2017/09/26 | 1,730 | 1,736 | 1,711 | 1,715 | 403,700 |
| 2017/09/25 | 1,728 | 1,752 | 1,728 | 1,747 | 102,500 |
| 2017/09/22 | 1,750 | 1,760 | 1,728 | 1,737 | 61,600 |
| 2017/09/21 | 1,756 | 1,774 | 1,747 | 1,748 | 59,800 |
| 2017/09/20 | 1,750 | 1,769 | 1,750 | 1,755 | 88,000 |
| 2017/09/19 | 1,749 | 1,760 | 1,736 | 1,760 | 96,500 |
| 2017/09/15 | 1,700 | 1,755 | 1,700 | 1,749 | 162,500 |
| 2017/09/14 | 1,727 | 1,729 | 1,701 | 1,705 | 63,200 |
| 2017/09/13 | 1,729 | 1,730 | 1,717 | 1,724 | 44,000 |
| 2017/09/12 | 1,720 | 1,734 | 1,715 | 1,725 | 88,100 |
| 2017/09/11 | 1,704 | 1,720 | 1,699 | 1,713 | 99,000 |
| 2017/09/08 | 1,666 | 1,710 | 1,660 | 1,700 | 137,100 |
| 2017/09/07 | 1,651 | 1,669 | 1,642 | 1,657 | 60,200 |
| 2017/09/06 | 1,622 | 1,650 | 1,622 | 1,643 | 56,400 |
| 2017/09/05 | 1,657 | 1,676 | 1,636 | 1,640 | 86,500 |
| 2017/09/04 | 1,680 | 1,681 | 1,652 | 1,656 | 59,400 |
| 2017/09/01 | 1,710 | 1,710 | 1,666 | 1,688 | 96,500 |
| 2017/08/31 | 1,709 | 1,715 | 1,700 | 1,702 | 49,800 |
| 2017/08/30 | 1,707 | 1,714 | 1,697 | 1,709 | 47,600 |
| 2017/08/29 | 1,696 | 1,709 | 1,693 | 1,708 | 33,900 |
| 2017/08/28 | 1,702 | 1,712 | 1,699 | 1,711 | 37,100 |
| 2017/08/25 | 1,699 | 1,709 | 1,694 | 1,702 | 25,600 |
| 2017/08/24 | 1,711 | 1,719 | 1,698 | 1,699 | 30,100 |
| 2017/08/23 | 1,704 | 1,716 | 1,695 | 1,708 | 52,900 |
| 2017/08/22 | 1,699 | 1,707 | 1,686 | 1,700 | 36,100 |
| 2017/08/21 | 1,670 | 1,717 | 1,670 | 1,709 | 112,800 |
| 2017/08/18 | 1,650 | 1,672 | 1,648 | 1,669 | 67,400 |
| 2017/08/17 | 1,651 | 1,669 | 1,649 | 1,667 | 57,500 |
| 2017/08/16 | 1,636 | 1,652 | 1,623 | 1,648 | 55,700 |
| 2017/08/15 | 1,630 | 1,643 | 1,630 | 1,636 | 85,600 |
| 2017/08/14 | 1,680 | 1,680 | 1,607 | 1,620 | 197,200 |
| 2017/08/10 | 1,694 | 1,705 | 1,682 | 1,687 | 48,300 |
| 2017/08/09 | 1,712 | 1,714 | 1,691 | 1,699 | 54,300 |
| 2017/08/08 | 1,730 | 1,736 | 1,709 | 1,711 | 56,500 |
| 2017/08/07 | 1,718 | 1,735 | 1,711 | 1,732 | 72,600 |
| 2017/08/04 | 1,696 | 1,719 | 1,689 | 1,716 | 44,100 |
| 2017/08/03 | 1,695 | 1,698 | 1,689 | 1,693 | 38,300 |
| 2017/08/02 | 1,707 | 1,709 | 1,694 | 1,695 | 34,700 |
| 2017/08/01 | 1,722 | 1,725 | 1,695 | 1,699 | 55,700 |
| 2017/07/31 | 1,709 | 1,730 | 1,698 | 1,720 | 119,100 |
| 2017/07/28 | 1,715 | 1,715 | 1,686 | 1,693 | 70,500 |
| 2017/07/27 | 1,678 | 1,715 | 1,678 | 1,702 | 160,500 |
| 2017/07/26 | 1,675 | 1,679 | 1,667 | 1,677 | 39,400 |
| 2017/07/25 | 1,677 | 1,682 | 1,669 | 1,672 | 42,500 |
| 2017/07/24 | 1,697 | 1,697 | 1,669 | 1,674 | 82,600 |
| 2017/07/21 | 1,670 | 1,700 | 1,667 | 1,698 | 173,400 |
| 2017/07/20 | 1,671 | 1,671 | 1,654 | 1,667 | 92,900 |
| 2017/07/19 | 1,652 | 1,669 | 1,649 | 1,668 | 82,600 |
| 2017/07/18 | 1,651 | 1,659 | 1,643 | 1,659 | 77,900 |
| 2017/07/14 | 1,661 | 1,671 | 1,652 | 1,652 | 62,600 |
| 2017/07/13 | 1,675 | 1,675 | 1,656 | 1,665 | 46,700 |
| 2017/07/12 | 1,674 | 1,674 | 1,661 | 1,668 | 47,600 |
| 2017/07/11 | 1,670 | 1,679 | 1,662 | 1,673 | 66,100 |
| 2017/07/10 | 1,663 | 1,674 | 1,657 | 1,667 | 47,500 |
| 2017/07/07 | 1,653 | 1,668 | 1,648 | 1,651 | 54,000 |
| 2017/07/06 | 1,669 | 1,679 | 1,661 | 1,661 | 62,400 |
| 2017/07/05 | 1,677 | 1,677 | 1,649 | 1,671 | 100,700 |
| 2017/07/04 | 1,670 | 1,688 | 1,665 | 1,674 | 145,800 |
| 2017/07/03 | 1,662 | 1,676 | 1,647 | 1,657 | 145,500 |
| 2017/06/30 | 1,639 | 1,666 | 1,639 | 1,650 | 140,400 |
| 2017/06/29 | 1,622 | 1,650 | 1,618 | 1,650 | 92,100 |
| 2017/06/28 | 1,635 | 1,638 | 1,616 | 1,616 | 76,700 |
| 2017/06/27 | 1,619 | 1,637 | 1,616 | 1,632 | 103,000 |
| 2017/06/26 | 1,610 | 1,628 | 1,610 | 1,614 | 69,600 |
| 2017/06/23 | 1,615 | 1,622 | 1,608 | 1,614 | 101,200 |
| 2017/06/22 | 1,613 | 1,622 | 1,610 | 1,615 | 54,200 |
| 2017/06/21 | 1,615 | 1,622 | 1,612 | 1,613 | 38,900 |
| 2017/06/20 | 1,617 | 1,626 | 1,611 | 1,617 | 65,500 |
| 2017/06/19 | 1,613 | 1,625 | 1,605 | 1,615 | 75,400 |
| 2017/06/16 | 1,626 | 1,640 | 1,613 | 1,614 | 103,800 |
| 2017/06/15 | 1,625 | 1,644 | 1,625 | 1,626 | 64,200 |
| 2017/06/14 | 1,630 | 1,649 | 1,620 | 1,628 | 93,500 |
| 2017/06/13 | 1,611 | 1,633 | 1,607 | 1,630 | 92,500 |
| 2017/06/12 | 1,613 | 1,617 | 1,608 | 1,611 | 87,300 |
| 2017/06/09 | 1,601 | 1,623 | 1,601 | 1,610 | 92,700 |
| 2017/06/08 | 1,616 | 1,616 | 1,595 | 1,601 | 314,500 |
| 2017/06/07 | 1,600 | 1,621 | 1,598 | 1,613 | 208,700 |
| 2017/06/06 | 1,617 | 1,617 | 1,602 | 1,603 | 134,900 |
| 2017/06/05 | 1,626 | 1,629 | 1,615 | 1,617 | 108,800 |
| 2017/06/02 | 1,637 | 1,639 | 1,618 | 1,622 | 170,500 |
| 2017/06/01 | 1,607 | 1,635 | 1,607 | 1,632 | 102,300 |
| 2017/05/31 | 1,615 | 1,617 | 1,601 | 1,602 | 135,700 |
| 2017/05/30 | 1,615 | 1,624 | 1,600 | 1,622 | 137,700 |
| 2017/05/29 | 1,628 | 1,631 | 1,615 | 1,615 | 132,200 |
| 2017/05/26 | 1,632 | 1,641 | 1,623 | 1,624 | 196,800 |
| 2017/05/25 | 1,674 | 1,680 | 1,630 | 1,632 | 342,600 |
| 2017/05/24 | 1,706 | 1,706 | 1,660 | 1,674 | 235,100 |
| 2017/05/23 | 1,734 | 1,734 | 1,706 | 1,712 | 141,100 |
| 2017/05/22 | 1,703 | 1,733 | 1,701 | 1,720 | 162,500 |
| 2017/05/19 | 1,672 | 1,697 | 1,672 | 1,688 | 189,300 |
| 2017/05/18 | 1,650 | 1,678 | 1,644 | 1,664 | 176,000 |
| 2017/05/17 | 1,679 | 1,682 | 1,659 | 1,669 | 400,500 |
| 2017/05/16 | 1,648 | 1,660 | 1,635 | 1,660 | 200,200 |
| 2017/05/15 | 1,640 | 1,646 | 1,627 | 1,639 | 257,200 |
| 2017/05/12 | 1,622 | 1,640 | 1,622 | 1,631 | 270,000 |
| 2017/05/11 | 1,681 | 1,694 | 1,621 | 1,622 | 1,023,800 |
| 2017/05/10 | 1,915 | 1,915 | 1,892 | 1,907 | 76,200 |
| 2017/05/09 | 1,922 | 1,922 | 1,905 | 1,911 | 145,900 |
| 2017/05/08 | 1,921 | 1,922 | 1,908 | 1,913 | 383,700 |
| 2017/05/02 | 1,889 | 1,907 | 1,880 | 1,903 | 160,900 |
| 2017/05/01 | 1,871 | 1,892 | 1,871 | 1,889 | 59,000 |
| 2017/04/28 | 1,885 | 1,887 | 1,872 | 1,882 | 43,500 |
| 2017/04/27 | 1,871 | 1,885 | 1,858 | 1,885 | 47,700 |
| 2017/04/26 | 1,850 | 1,868 | 1,846 | 1,862 | 55,100 |
| 2017/04/25 | 1,828 | 1,848 | 1,821 | 1,844 | 69,000 |
| 2017/04/24 | 1,848 | 1,849 | 1,826 | 1,830 | 44,800 |
| 2017/04/21 | 1,837 | 1,848 | 1,830 | 1,840 | 62,000 |
| 2017/04/20 | 1,805 | 1,844 | 1,800 | 1,831 | 79,500 |
| 2017/04/19 | 1,786 | 1,808 | 1,785 | 1,803 | 66,700 |
| 2017/04/18 | 1,780 | 1,789 | 1,772 | 1,780 | 40,800 |
| 2017/04/17 | 1,707 | 1,756 | 1,707 | 1,754 | 37,100 |
| 2017/04/14 | 1,727 | 1,733 | 1,710 | 1,727 | 48,100 |
| 2017/04/13 | 1,711 | 1,741 | 1,711 | 1,737 | 65,200 |
| 2017/04/12 | 1,770 | 1,780 | 1,723 | 1,725 | 99,800 |
| 2017/04/11 | 1,770 | 1,783 | 1,762 | 1,774 | 106,400 |
| 2017/04/10 | 1,740 | 1,765 | 1,726 | 1,763 | 104,200 |
| 2017/04/07 | 1,666 | 1,714 | 1,666 | 1,705 | 142,600 |
| 2017/04/06 | 1,720 | 1,721 | 1,662 | 1,663 | 142,200 |
| 2017/04/05 | 1,760 | 1,763 | 1,732 | 1,736 | 79,300 |
| 2017/04/04 | 1,797 | 1,799 | 1,751 | 1,763 | 124,100 |
| 2017/04/03 | 1,817 | 1,820 | 1,798 | 1,801 | 107,200 |
| 2017/03/31 | 1,848 | 1,863 | 1,820 | 1,820 | 100,600 |
| 2017/03/30 | 1,868 | 1,872 | 1,825 | 1,838 | 119,800 |
| 2017/03/29 | 1,865 | 1,879 | 1,861 | 1,870 | 148,900 |
| 2017/03/28 | 1,925 | 1,925 | 1,900 | 1,911 | 359,600 |
| 2017/03/27 | 1,912 | 1,922 | 1,904 | 1,916 | 128,600 |
| 2017/03/24 | 1,916 | 1,916 | 1,905 | 1,912 | 140,200 |
| 2017/03/23 | 1,920 | 1,923 | 1,906 | 1,910 | 128,000 |
| 2017/03/22 | 1,920 | 1,925 | 1,913 | 1,916 | 128,300 |
| 2017/03/21 | 1,923 | 1,941 | 1,920 | 1,937 | 77,100 |
| 2017/03/17 | 1,921 | 1,927 | 1,913 | 1,922 | 122,700 |
| 2017/03/16 | 1,920 | 1,949 | 1,915 | 1,923 | 111,500 |
| 2017/03/15 | 1,923 | 1,933 | 1,919 | 1,923 | 89,600 |
| 2017/03/14 | 1,950 | 1,954 | 1,924 | 1,926 | 157,100 |
| 2017/03/13 | 1,951 | 1,967 | 1,945 | 1,951 | 139,500 |
| 2017/03/10 | 1,967 | 1,968 | 1,950 | 1,959 | 130,400 |
| 2017/03/09 | 1,960 | 1,963 | 1,949 | 1,959 | 92,000 |
| 2017/03/08 | 1,960 | 1,968 | 1,948 | 1,953 | 117,400 |
| 2017/03/07 | 1,930 | 1,960 | 1,924 | 1,955 | 156,500 |
| 2017/03/06 | 1,923 | 1,933 | 1,917 | 1,930 | 118,500 |
| 2017/03/03 | 1,919 | 1,925 | 1,906 | 1,919 | 103,900 |
| 2017/03/02 | 1,927 | 1,930 | 1,909 | 1,919 | 102,100 |
| 2017/03/01 | 1,905 | 1,927 | 1,899 | 1,915 | 128,100 |
| 2017/02/28 | 1,928 | 1,928 | 1,902 | 1,903 | 134,500 |
| 2017/02/27 | 1,932 | 1,936 | 1,917 | 1,922 | 90,100 |
| 2017/02/24 | 1,919 | 1,940 | 1,919 | 1,933 | 79,700 |
| 2017/02/23 | 1,922 | 1,923 | 1,904 | 1,919 | 106,500 |
| 2017/02/22 | 1,919 | 1,934 | 1,910 | 1,922 | 104,300 |
| 2017/02/21 | 1,920 | 1,924 | 1,906 | 1,919 | 140,700 |
| 2017/02/20 | 1,941 | 1,949 | 1,902 | 1,942 | 182,900 |
| 2017/02/17 | 1,963 | 1,978 | 1,940 | 1,951 | 99,100 |
| 2017/02/16 | 1,977 | 1,994 | 1,969 | 1,972 | 96,100 |
| 2017/02/15 | 1,990 | 2,016 | 1,975 | 1,977 | 175,200 |
| 2017/02/14 | 2,050 | 2,089 | 1,986 | 1,990 | 350,600 |
| 2017/02/13 | 1,961 | 1,974 | 1,931 | 1,974 | 87,300 |
| 2017/02/10 | 1,960 | 1,965 | 1,947 | 1,955 | 62,900 |
| 2017/02/09 | 1,958 | 1,971 | 1,937 | 1,964 | 29,400 |
| 2017/02/08 | 1,940 | 1,959 | 1,930 | 1,959 | 32,700 |
| 2017/02/07 | 1,922 | 1,949 | 1,910 | 1,934 | 46,700 |
| 2017/02/06 | 1,926 | 1,933 | 1,913 | 1,933 | 31,000 |
| 2017/02/03 | 1,923 | 1,941 | 1,908 | 1,922 | 44,600 |
| 2017/02/02 | 1,965 | 1,965 | 1,913 | 1,920 | 90,800 |
| 2017/02/01 | 1,964 | 1,970 | 1,944 | 1,963 | 34,400 |
| 2017/01/31 | 1,961 | 1,980 | 1,953 | 1,967 | 34,000 |
| 2017/01/30 | 1,979 | 1,997 | 1,975 | 1,982 | 38,300 |
| 2017/01/27 | 1,980 | 1,988 | 1,972 | 1,980 | 35,900 |
| 2017/01/26 | 1,979 | 1,979 | 1,947 | 1,978 | 35,000 |
| 2017/01/25 | 1,980 | 1,980 | 1,951 | 1,952 | 30,000 |
| 2017/01/24 | 1,929 | 1,960 | 1,929 | 1,942 | 26,900 |
| 2017/01/23 | 1,963 | 1,963 | 1,927 | 1,934 | 48,600 |
| 2017/01/20 | 1,974 | 1,974 | 1,955 | 1,963 | 30,100 |
| 2017/01/19 | 1,987 | 1,989 | 1,958 | 1,965 | 35,500 |
| 2017/01/18 | 1,982 | 1,999 | 1,961 | 1,971 | 56,400 |
| 2017/01/17 | 2,020 | 2,021 | 1,982 | 1,983 | 75,000 |
| 2017/01/16 | 2,065 | 2,070 | 2,017 | 2,024 | 58,100 |
| 2017/01/13 | 2,024 | 2,064 | 2,017 | 2,058 | 70,800 |
| 2017/01/12 | 2,022 | 2,045 | 2,011 | 2,037 | 63,500 |
| 2017/01/11 | 2,024 | 2,047 | 2,012 | 2,026 | 85,400 |
| 2017/01/10 | 2,025 | 2,032 | 1,997 | 2,023 | 98,800 |
| 2017/01/06 | 2,000 | 2,032 | 2,000 | 2,025 | 43,600 |
| 2017/01/05 | 2,047 | 2,047 | 2,004 | 2,017 | 97,900 |
| 2017/01/04 | 2,006 | 2,057 | 2,002 | 2,053 | 75,000 |