プロパティデータバンク(4389)の株価時系列情報
プロパティデータバンク(4389)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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,964 | 1,993 | 1,961 | 1,961 | 3,800 |
| 2022/12/29 | 1,985 | 1,996 | 1,942 | 1,982 | 5,200 |
| 2022/12/28 | 1,999 | 1,999 | 1,945 | 1,983 | 12,900 |
| 2022/12/27 | 1,983 | 2,021 | 1,945 | 1,999 | 25,200 |
| 2022/12/26 | 1,845 | 1,991 | 1,842 | 1,984 | 68,000 |
| 2022/12/23 | 1,781 | 1,782 | 1,753 | 1,765 | 5,800 |
| 2022/12/22 | 1,763 | 1,781 | 1,763 | 1,781 | 3,300 |
| 2022/12/21 | 1,761 | 1,797 | 1,761 | 1,767 | 2,300 |
| 2022/12/20 | 1,867 | 1,867 | 1,792 | 1,792 | 7,100 |
| 2022/12/19 | 1,790 | 1,878 | 1,780 | 1,867 | 17,700 |
| 2022/12/16 | 1,783 | 1,800 | 1,782 | 1,783 | 3,100 |
| 2022/12/15 | 1,761 | 1,802 | 1,753 | 1,794 | 5,700 |
| 2022/12/14 | 1,770 | 1,800 | 1,761 | 1,761 | 2,500 |
| 2022/12/13 | 1,778 | 1,800 | 1,771 | 1,772 | 3,200 |
| 2022/12/12 | 1,773 | 1,809 | 1,773 | 1,779 | 4,300 |
| 2022/12/09 | 1,835 | 1,835 | 1,769 | 1,773 | 5,700 |
| 2022/12/08 | 1,810 | 1,810 | 1,765 | 1,800 | 3,500 |
| 2022/12/07 | 1,784 | 1,803 | 1,770 | 1,798 | 4,200 |
| 2022/12/06 | 1,748 | 1,812 | 1,748 | 1,784 | 11,400 |
| 2022/12/05 | 1,763 | 1,774 | 1,725 | 1,740 | 4,300 |
| 2022/12/02 | 1,763 | 1,769 | 1,730 | 1,763 | 4,600 |
| 2022/12/01 | 1,777 | 1,795 | 1,740 | 1,761 | 6,900 |
| 2022/11/30 | 1,754 | 1,793 | 1,750 | 1,785 | 3,800 |
| 2022/11/29 | 1,768 | 1,799 | 1,765 | 1,766 | 2,600 |
| 2022/11/28 | 1,807 | 1,807 | 1,771 | 1,772 | 1,800 |
| 2022/11/25 | 1,817 | 1,817 | 1,790 | 1,795 | 1,300 |
| 2022/11/24 | 1,825 | 1,830 | 1,758 | 1,817 | 4,400 |
| 2022/11/22 | 1,796 | 1,818 | 1,787 | 1,818 | 3,900 |
| 2022/11/21 | 1,791 | 1,807 | 1,790 | 1,790 | 1,200 |
| 2022/11/18 | 1,767 | 1,799 | 1,751 | 1,797 | 9,000 |
| 2022/11/17 | 1,850 | 1,889 | 1,771 | 1,800 | 5,800 |
| 2022/11/16 | 1,740 | 1,894 | 1,740 | 1,836 | 9,400 |
| 2022/11/15 | 1,797 | 1,797 | 1,730 | 1,736 | 9,600 |
| 2022/11/14 | 1,899 | 1,899 | 1,781 | 1,797 | 11,200 |
| 2022/11/11 | 1,915 | 1,937 | 1,861 | 1,899 | 13,500 |
| 2022/11/10 | 1,882 | 1,910 | 1,804 | 1,899 | 3,900 |
| 2022/11/09 | 1,884 | 1,884 | 1,864 | 1,864 | 700 |
| 2022/11/08 | 1,843 | 1,909 | 1,822 | 1,884 | 5,800 |
| 2022/11/07 | 1,832 | 1,847 | 1,832 | 1,832 | 2,200 |
| 2022/11/04 | 1,811 | 1,823 | 1,771 | 1,810 | 3,600 |
| 2022/11/02 | 1,802 | 1,804 | 1,767 | 1,771 | 3,300 |
| 2022/11/01 | 1,835 | 1,838 | 1,818 | 1,820 | 2,600 |
| 2022/10/31 | 1,862 | 1,862 | 1,822 | 1,836 | 4,600 |
| 2022/10/28 | 1,860 | 1,873 | 1,823 | 1,842 | 3,500 |
| 2022/10/27 | 1,910 | 1,944 | 1,870 | 1,870 | 9,000 |
| 2022/10/26 | 1,840 | 1,916 | 1,819 | 1,902 | 10,100 |
| 2022/10/25 | 1,808 | 1,822 | 1,804 | 1,819 | 1,000 |
| 2022/10/24 | 1,857 | 1,857 | 1,801 | 1,804 | 2,200 |
| 2022/10/21 | 1,862 | 1,862 | 1,841 | 1,857 | 1,000 |
| 2022/10/20 | 1,887 | 1,887 | 1,841 | 1,862 | 7,300 |
| 2022/10/19 | 1,829 | 1,874 | 1,815 | 1,853 | 2,400 |
| 2022/10/18 | 1,777 | 1,850 | 1,771 | 1,842 | 7,500 |
| 2022/10/17 | 1,800 | 1,823 | 1,754 | 1,761 | 9,100 |
| 2022/10/14 | 1,794 | 1,832 | 1,775 | 1,814 | 10,300 |
| 2022/10/13 | 1,808 | 1,832 | 1,760 | 1,760 | 3,700 |
| 2022/10/12 | 1,802 | 1,822 | 1,789 | 1,808 | 3,400 |
| 2022/10/11 | 1,877 | 1,877 | 1,786 | 1,818 | 20,100 |
| 2022/10/07 | 1,876 | 1,884 | 1,837 | 1,837 | 4,000 |
| 2022/10/06 | 1,911 | 1,911 | 1,891 | 1,891 | 600 |
| 2022/10/05 | 1,878 | 1,903 | 1,877 | 1,902 | 3,400 |
| 2022/10/04 | 1,900 | 1,900 | 1,876 | 1,876 | 2,200 |
| 2022/10/03 | 1,881 | 1,884 | 1,865 | 1,877 | 500 |
| 2022/09/30 | 1,842 | 1,883 | 1,827 | 1,882 | 6,300 |
| 2022/09/29 | 1,835 | 1,894 | 1,835 | 1,882 | 5,900 |
| 2022/09/28 | 1,838 | 1,848 | 1,799 | 1,835 | 7,100 |
| 2022/09/27 | 1,848 | 1,849 | 1,822 | 1,844 | 4,400 |
| 2022/09/26 | 1,921 | 1,921 | 1,846 | 1,848 | 10,800 |
| 2022/09/22 | 1,887 | 1,921 | 1,864 | 1,894 | 4,800 |
| 2022/09/21 | 1,902 | 1,911 | 1,826 | 1,893 | 26,200 |
| 2022/09/20 | 1,959 | 1,981 | 1,902 | 1,902 | 12,800 |
| 2022/09/16 | 1,926 | 2,025 | 1,910 | 1,984 | 30,200 |
| 2022/09/15 | 1,937 | 1,975 | 1,937 | 1,940 | 3,700 |
| 2022/09/14 | 1,959 | 2,019 | 1,932 | 1,937 | 6,400 |
| 2022/09/13 | 2,017 | 2,024 | 1,984 | 2,009 | 4,900 |
| 2022/09/12 | 2,007 | 2,012 | 1,985 | 2,012 | 2,100 |
| 2022/09/09 | 2,091 | 2,091 | 2,007 | 2,009 | 5,400 |
| 2022/09/08 | 2,080 | 2,080 | 2,025 | 2,041 | 3,500 |
| 2022/09/07 | 2,068 | 2,090 | 1,993 | 2,086 | 12,100 |
| 2022/09/06 | 2,014 | 2,115 | 1,987 | 2,098 | 13,500 |
| 2022/09/05 | 1,900 | 2,040 | 1,900 | 2,014 | 13,700 |
| 2022/09/02 | 1,937 | 1,948 | 1,905 | 1,924 | 10,400 |
| 2022/09/01 | 1,950 | 1,960 | 1,930 | 1,935 | 7,700 |
| 2022/08/31 | 2,008 | 2,008 | 1,966 | 1,978 | 5,100 |
| 2022/08/30 | 1,970 | 1,996 | 1,963 | 1,983 | 2,200 |
| 2022/08/29 | 1,979 | 2,024 | 1,960 | 1,970 | 8,500 |
| 2022/08/26 | 2,070 | 2,072 | 2,016 | 2,019 | 7,800 |
| 2022/08/25 | 2,073 | 2,095 | 2,067 | 2,070 | 7,700 |
| 2022/08/24 | 1,960 | 2,088 | 1,956 | 2,081 | 35,100 |
| 2022/08/23 | 1,955 | 1,967 | 1,911 | 1,916 | 11,100 |
| 2022/08/22 | 2,001 | 2,013 | 1,960 | 1,963 | 11,300 |
| 2022/08/19 | 2,025 | 2,049 | 2,012 | 2,033 | 10,400 |
| 2022/08/18 | 2,050 | 2,050 | 2,003 | 2,026 | 9,500 |
| 2022/08/17 | 2,020 | 2,090 | 2,001 | 2,050 | 19,100 |
| 2022/08/16 | 2,045 | 2,045 | 2,014 | 2,015 | 5,800 |
| 2022/08/15 | 2,051 | 2,066 | 2,011 | 2,020 | 16,400 |
| 2022/08/12 | 1,982 | 2,030 | 1,965 | 2,001 | 19,300 |
| 2022/08/10 | 1,900 | 1,933 | 1,892 | 1,906 | 11,900 |
| 2022/08/09 | 1,909 | 1,922 | 1,882 | 1,919 | 3,700 |
| 2022/08/08 | 1,914 | 1,980 | 1,874 | 1,910 | 23,500 |
| 2022/08/05 | 1,938 | 1,938 | 1,866 | 1,914 | 29,100 |
| 2022/08/04 | 1,920 | 1,957 | 1,912 | 1,928 | 11,800 |
| 2022/08/03 | 2,036 | 2,036 | 1,884 | 1,923 | 53,000 |
| 2022/08/02 | 2,124 | 2,141 | 2,045 | 2,045 | 6,500 |
| 2022/08/01 | 2,100 | 2,164 | 2,072 | 2,124 | 22,700 |
| 2022/07/29 | 2,085 | 2,130 | 2,002 | 2,032 | 67,400 |
| 2022/07/28 | 2,360 | 2,360 | 2,225 | 2,235 | 27,800 |
| 2022/07/27 | 2,345 | 2,365 | 2,234 | 2,349 | 24,100 |
| 2022/07/26 | 2,310 | 2,325 | 2,265 | 2,266 | 6,300 |
| 2022/07/25 | 2,300 | 2,325 | 2,250 | 2,308 | 6,000 |
| 2022/07/22 | 2,353 | 2,400 | 2,237 | 2,313 | 21,600 |
| 2022/07/21 | 2,246 | 2,365 | 2,210 | 2,353 | 47,400 |
| 2022/07/20 | 2,187 | 2,242 | 2,180 | 2,233 | 6,000 |
| 2022/07/19 | 2,228 | 2,228 | 2,150 | 2,185 | 5,400 |
| 2022/07/15 | 2,266 | 2,266 | 2,200 | 2,228 | 5,400 |
| 2022/07/14 | 2,190 | 2,269 | 2,190 | 2,269 | 7,100 |
| 2022/07/13 | 2,240 | 2,244 | 2,182 | 2,212 | 8,400 |
| 2022/07/12 | 2,303 | 2,303 | 2,240 | 2,240 | 8,400 |
| 2022/07/11 | 2,365 | 2,370 | 2,284 | 2,310 | 15,200 |
| 2022/07/08 | 2,399 | 2,428 | 2,264 | 2,365 | 36,500 |
| 2022/07/07 | 2,275 | 2,380 | 2,270 | 2,379 | 40,400 |
| 2022/07/06 | 2,170 | 2,300 | 2,170 | 2,270 | 34,400 |
| 2022/07/05 | 2,070 | 2,136 | 2,059 | 2,120 | 7,700 |
| 2022/07/04 | 2,080 | 2,111 | 2,030 | 2,071 | 7,800 |
| 2022/07/01 | 2,197 | 2,197 | 2,002 | 2,086 | 23,200 |
| 2022/06/30 | 2,258 | 2,258 | 2,160 | 2,197 | 10,800 |
| 2022/06/29 | 2,253 | 2,269 | 2,200 | 2,258 | 7,600 |
| 2022/06/28 | 2,198 | 2,290 | 2,160 | 2,253 | 30,500 |
| 2022/06/27 | 2,251 | 2,308 | 2,150 | 2,153 | 31,400 |
| 2022/06/24 | 2,187 | 2,248 | 2,148 | 2,248 | 26,300 |
| 2022/06/23 | 2,144 | 2,218 | 2,122 | 2,139 | 18,900 |
| 2022/06/22 | 2,195 | 2,195 | 2,103 | 2,146 | 5,900 |
| 2022/06/21 | 2,088 | 2,197 | 2,088 | 2,156 | 23,800 |
| 2022/06/20 | 2,000 | 2,121 | 1,993 | 2,116 | 53,800 |
| 2022/06/17 | 1,965 | 1,985 | 1,900 | 1,929 | 33,600 |
| 2022/06/16 | 2,035 | 2,060 | 1,985 | 1,985 | 18,000 |
| 2022/06/15 | 2,019 | 2,019 | 1,946 | 2,009 | 7,000 |
| 2022/06/14 | 1,935 | 2,020 | 1,901 | 2,020 | 17,900 |
| 2022/06/13 | 2,091 | 2,108 | 1,970 | 1,994 | 26,100 |
| 2022/06/10 | 2,055 | 2,170 | 2,000 | 2,141 | 20,600 |
| 2022/06/09 | 2,102 | 2,102 | 2,051 | 2,084 | 14,500 |
| 2022/06/08 | 2,113 | 2,121 | 2,038 | 2,102 | 17,300 |
| 2022/06/07 | 2,212 | 2,225 | 2,091 | 2,098 | 16,600 |
| 2022/06/06 | 2,140 | 2,228 | 2,134 | 2,220 | 20,400 |
| 2022/06/03 | 2,117 | 2,165 | 2,095 | 2,160 | 10,800 |
| 2022/06/02 | 2,101 | 2,132 | 2,057 | 2,124 | 5,300 |
| 2022/06/01 | 2,100 | 2,142 | 2,090 | 2,101 | 5,000 |
| 2022/05/31 | 2,157 | 2,172 | 2,081 | 2,100 | 15,200 |
| 2022/05/30 | 2,027 | 2,194 | 2,027 | 2,176 | 45,200 |
| 2022/05/27 | 2,118 | 2,145 | 1,940 | 2,025 | 47,400 |
| 2022/05/26 | 1,979 | 2,089 | 1,977 | 2,083 | 44,200 |
| 2022/05/25 | 2,029 | 2,029 | 1,986 | 2,000 | 10,100 |
| 2022/05/24 | 2,000 | 2,049 | 1,992 | 2,040 | 15,200 |
| 2022/05/23 | 1,997 | 2,065 | 1,997 | 2,027 | 21,000 |
| 2022/05/20 | 1,904 | 2,013 | 1,904 | 1,997 | 20,400 |
| 2022/05/19 | 1,862 | 1,965 | 1,862 | 1,920 | 42,300 |
| 2022/05/18 | 1,951 | 2,004 | 1,851 | 1,902 | 51,800 |
| 2022/05/17 | 1,981 | 1,999 | 1,936 | 1,964 | 12,500 |
| 2022/05/16 | 1,934 | 2,014 | 1,934 | 1,983 | 17,500 |
| 2022/05/13 | 2,038 | 2,047 | 1,930 | 1,933 | 35,100 |
| 2022/05/12 | 1,954 | 2,040 | 1,945 | 2,029 | 51,000 |
| 2022/05/11 | 1,935 | 1,990 | 1,929 | 1,990 | 24,700 |
| 2022/05/10 | 1,890 | 1,949 | 1,880 | 1,940 | 25,200 |
| 2022/05/09 | 1,909 | 1,995 | 1,900 | 1,912 | 47,900 |
| 2022/05/06 | 1,943 | 1,965 | 1,868 | 1,936 | 90,600 |
| 2022/05/02 | 1,899 | 1,966 | 1,817 | 1,903 | 293,000 |
| 2022/04/28 | 1,582 | 1,648 | 1,582 | 1,587 | 5,600 |
| 2022/04/27 | 1,574 | 1,647 | 1,574 | 1,597 | 9,300 |
| 2022/04/26 | 1,606 | 1,635 | 1,606 | 1,614 | 7,400 |
| 2022/04/25 | 1,608 | 1,626 | 1,604 | 1,607 | 9,000 |
| 2022/04/22 | 1,606 | 1,608 | 1,580 | 1,608 | 19,300 |
| 2022/04/21 | 1,584 | 1,601 | 1,578 | 1,601 | 8,700 |
| 2022/04/20 | 1,574 | 1,583 | 1,567 | 1,578 | 6,800 |
| 2022/04/19 | 1,559 | 1,575 | 1,559 | 1,567 | 3,300 |
| 2022/04/18 | 1,577 | 1,578 | 1,523 | 1,541 | 4,400 |
| 2022/04/15 | 1,553 | 1,579 | 1,549 | 1,549 | 3,100 |
| 2022/04/14 | 1,559 | 1,576 | 1,554 | 1,575 | 6,900 |
| 2022/04/13 | 1,550 | 1,559 | 1,512 | 1,535 | 2,600 |
| 2022/04/12 | 1,527 | 1,556 | 1,527 | 1,550 | 2,500 |
| 2022/04/11 | 1,525 | 1,567 | 1,515 | 1,552 | 4,700 |
| 2022/04/08 | 1,557 | 1,557 | 1,525 | 1,532 | 2,500 |
| 2022/04/07 | 1,553 | 1,553 | 1,527 | 1,528 | 3,100 |
| 2022/04/06 | 1,577 | 1,577 | 1,520 | 1,563 | 5,400 |
| 2022/04/05 | 1,572 | 1,579 | 1,556 | 1,579 | 4,500 |
| 2022/04/04 | 1,571 | 1,571 | 1,548 | 1,571 | 2,500 |
| 2022/04/01 | 1,556 | 1,556 | 1,520 | 1,528 | 1,300 |
| 2022/03/31 | 1,555 | 1,570 | 1,530 | 1,545 | 4,100 |
| 2022/03/30 | 1,565 | 1,570 | 1,539 | 1,555 | 2,900 |
| 2022/03/29 | 1,558 | 1,565 | 1,558 | 1,560 | 800 |
| 2022/03/28 | 1,562 | 1,567 | 1,519 | 1,558 | 3,100 |
| 2022/03/25 | 1,536 | 1,560 | 1,520 | 1,559 | 6,900 |
| 2022/03/24 | 1,512 | 1,542 | 1,481 | 1,510 | 3,800 |
| 2022/03/23 | 1,493 | 1,532 | 1,477 | 1,512 | 6,300 |
| 2022/03/22 | 1,434 | 1,500 | 1,430 | 1,480 | 7,900 |
| 2022/03/18 | 1,413 | 1,451 | 1,391 | 1,434 | 4,600 |
| 2022/03/17 | 1,451 | 1,487 | 1,435 | 1,443 | 4,000 |
| 2022/03/16 | 1,351 | 1,451 | 1,351 | 1,448 | 12,700 |
| 2022/03/15 | 1,297 | 1,351 | 1,297 | 1,350 | 3,000 |
| 2022/03/14 | 1,297 | 1,327 | 1,270 | 1,308 | 3,400 |
| 2022/03/11 | 1,323 | 1,350 | 1,290 | 1,297 | 5,100 |
| 2022/03/10 | 1,342 | 1,349 | 1,288 | 1,349 | 10,900 |
| 2022/03/09 | 1,336 | 1,356 | 1,295 | 1,310 | 4,500 |
| 2022/03/08 | 1,350 | 1,375 | 1,300 | 1,336 | 5,100 |
| 2022/03/07 | 1,406 | 1,414 | 1,362 | 1,362 | 17,500 |
| 2022/03/04 | 1,451 | 1,461 | 1,425 | 1,440 | 2,200 |
| 2022/03/03 | 1,438 | 1,514 | 1,401 | 1,480 | 6,600 |
| 2022/03/02 | 1,488 | 1,499 | 1,461 | 1,468 | 13,900 |
| 2022/03/01 | 1,490 | 1,495 | 1,455 | 1,460 | 9,000 |
| 2022/02/28 | 1,450 | 1,490 | 1,426 | 1,460 | 7,800 |
| 2022/02/25 | 1,400 | 1,450 | 1,366 | 1,450 | 6,600 |
| 2022/02/24 | 1,411 | 1,431 | 1,344 | 1,370 | 16,600 |
| 2022/02/22 | 1,451 | 1,451 | 1,371 | 1,432 | 17,700 |
| 2022/02/21 | 1,465 | 1,480 | 1,450 | 1,460 | 5,400 |
| 2022/02/18 | 1,507 | 1,507 | 1,465 | 1,502 | 6,800 |
| 2022/02/17 | 1,515 | 1,526 | 1,480 | 1,481 | 10,600 |
| 2022/02/16 | 1,525 | 1,548 | 1,525 | 1,525 | 2,800 |
| 2022/02/15 | 1,520 | 1,550 | 1,520 | 1,525 | 5,300 |
| 2022/02/14 | 1,542 | 1,569 | 1,512 | 1,526 | 5,700 |
| 2022/02/10 | 1,575 | 1,605 | 1,575 | 1,588 | 4,700 |
| 2022/02/09 | 1,532 | 1,607 | 1,532 | 1,557 | 32,900 |
| 2022/02/08 | 1,589 | 1,595 | 1,501 | 1,544 | 18,400 |
| 2022/02/07 | 1,663 | 1,679 | 1,575 | 1,611 | 13,000 |
| 2022/02/04 | 1,685 | 1,704 | 1,651 | 1,684 | 5,600 |
| 2022/02/03 | 1,671 | 1,725 | 1,671 | 1,704 | 19,300 |
| 2022/02/02 | 1,669 | 1,699 | 1,659 | 1,672 | 13,500 |
| 2022/02/01 | 1,618 | 1,695 | 1,600 | 1,681 | 20,400 |
| 2022/01/31 | 1,656 | 1,695 | 1,618 | 1,618 | 16,400 |
| 2022/01/28 | 1,642 | 1,706 | 1,642 | 1,696 | 21,600 |
| 2022/01/27 | 1,650 | 1,677 | 1,631 | 1,642 | 21,300 |
| 2022/01/26 | 1,605 | 1,671 | 1,597 | 1,671 | 11,600 |
| 2022/01/25 | 1,624 | 1,679 | 1,617 | 1,620 | 24,400 |
| 2022/01/24 | 1,615 | 1,649 | 1,615 | 1,645 | 7,700 |
| 2022/01/21 | 1,623 | 1,655 | 1,582 | 1,638 | 21,300 |
| 2022/01/20 | 1,577 | 1,644 | 1,575 | 1,609 | 24,300 |
| 2022/01/19 | 1,600 | 1,644 | 1,578 | 1,581 | 9,300 |
| 2022/01/18 | 1,606 | 1,651 | 1,601 | 1,602 | 9,300 |
| 2022/01/17 | 1,561 | 1,670 | 1,550 | 1,606 | 16,900 |
| 2022/01/14 | 1,530 | 1,561 | 1,530 | 1,561 | 5,800 |
| 2022/01/13 | 1,552 | 1,562 | 1,518 | 1,546 | 21,500 |
| 2022/01/12 | 1,500 | 1,563 | 1,500 | 1,528 | 9,400 |
| 2022/01/11 | 1,445 | 1,575 | 1,416 | 1,511 | 32,000 |
| 2022/01/07 | 1,520 | 1,535 | 1,501 | 1,515 | 6,400 |
| 2022/01/06 | 1,518 | 1,564 | 1,500 | 1,530 | 7,700 |
| 2022/01/05 | 1,565 | 1,574 | 1,531 | 1,540 | 8,200 |
| 2022/01/04 | 1,565 | 1,582 | 1,564 | 1,565 | 3,900 |