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 |
|---|---|---|---|---|---|
| 2008/12/25 | 40,452 | 40,452 | 40,452 | 40,452 | 1 |
| 2008/12/22 | 39,996 | 39,996 | 39,996 | 39,996 | 4 |
| 2008/12/18 | 39,996 | 39,996 | 39,996 | 39,996 | 2 |
| 2008/12/16 | 39,996 | 39,996 | 39,996 | 39,996 | 1 |
| 2008/12/04 | 36,000 | 36,000 | 36,000 | 36,000 | 1 |
| 2008/12/03 | 38,004 | 38,004 | 38,004 | 38,004 | 30 |
| 2008/12/02 | 41,400 | 41,400 | 39,996 | 39,996 | 31 |
| 2008/12/01 | 41,400 | 41,400 | 41,400 | 41,400 | 20 |
| 2008/11/26 | 45,096 | 45,096 | 45,096 | 45,096 | 20 |
| 2008/11/25 | 45,096 | 45,096 | 45,096 | 45,096 | 10 |
| 2008/11/20 | 45,096 | 45,096 | 45,096 | 45,096 | 7 |
| 2008/11/19 | 50,004 | 50,004 | 45,096 | 45,096 | 2 |
| 2008/11/18 | 48,504 | 48,504 | 48,504 | 48,504 | 1 |
| 2008/11/14 | 48,504 | 48,504 | 48,504 | 48,504 | 1 |
| 2008/11/13 | 48,504 | 48,504 | 48,504 | 48,504 | 1 |
| 2008/11/10 | 44,196 | 48,204 | 44,196 | 48,204 | 2 |
| 2008/10/31 | 39,804 | 41,400 | 39,804 | 41,400 | 4 |
| 2008/10/29 | 39,804 | 39,804 | 39,804 | 39,804 | 2 |
| 2008/10/24 | 41,400 | 41,400 | 41,400 | 41,400 | 10 |
| 2008/10/21 | 41,400 | 41,400 | 41,400 | 41,400 | 2 |
| 2008/10/15 | 41,400 | 41,400 | 41,400 | 41,400 | 5 |
| 2008/10/14 | 41,400 | 41,400 | 41,400 | 41,400 | 4 |
| 2008/10/10 | 45,000 | 45,000 | 45,000 | 45,000 | 5 |
| 2008/10/06 | 45,996 | 45,996 | 45,996 | 45,996 | 5 |
| 2008/10/03 | 45,996 | 45,996 | 45,996 | 45,996 | 5 |
| 2008/10/02 | 45,996 | 45,996 | 45,996 | 45,996 | 1 |
| 2008/10/01 | 46,104 | 46,104 | 45,996 | 45,996 | 7 |
| 2008/09/30 | 46,104 | 46,104 | 46,104 | 46,104 | 1 |
| 2008/09/26 | 46,500 | 46,500 | 46,200 | 46,200 | 3 |
| 2008/09/25 | 45,996 | 45,996 | 45,996 | 45,996 | 1 |
| 2008/09/24 | 46,104 | 46,104 | 46,104 | 46,104 | 1 |
| 2008/09/22 | 46,104 | 46,104 | 45,996 | 45,996 | 7 |
| 2008/09/19 | 45,996 | 45,996 | 45,996 | 45,996 | 1 |
| 2008/09/18 | 45,900 | 45,900 | 45,900 | 45,900 | 1 |
| 2008/09/16 | 46,200 | 46,200 | 45,900 | 45,900 | 6 |
| 2008/09/11 | 49,800 | 49,800 | 49,800 | 49,800 | 1 |
| 2008/09/09 | 45,804 | 45,996 | 45,804 | 45,996 | 6 |
| 2008/09/08 | 47,052 | 47,052 | 45,804 | 45,804 | 5 |
| 2008/09/04 | 45,996 | 45,996 | 45,996 | 45,996 | 4 |
| 2008/09/02 | 51,000 | 51,000 | 51,000 | 51,000 | 2 |
| 2008/08/29 | 53,496 | 53,496 | 53,496 | 53,496 | 4 |
| 2008/08/28 | 60,504 | 60,504 | 57,504 | 57,504 | 7 |
| 2008/08/27 | 62,004 | 62,004 | 62,004 | 62,004 | 4 |
| 2008/08/21 | 62,004 | 62,004 | 62,004 | 62,004 | 6 |
| 2008/08/12 | 62,004 | 62,004 | 62,004 | 62,004 | 1 |
| 2008/08/11 | 62,004 | 62,004 | 62,004 | 62,004 | 5 |
| 2008/08/08 | 66,996 | 66,996 | 66,996 | 66,996 | 1 |
| 2008/08/07 | 60,504 | 63,000 | 60,504 | 63,000 | 3 |
| 2008/08/06 | 63,000 | 63,000 | 63,000 | 63,000 | 3 |
| 2008/08/05 | 65,004 | 66,000 | 65,004 | 66,000 | 3 |
| 2008/08/04 | 68,004 | 68,004 | 68,004 | 68,004 | 2 |
| 2008/07/29 | 78,000 | 78,000 | 78,000 | 78,000 | 1 |
| 2008/07/28 | 80,004 | 80,004 | 80,004 | 80,004 | 1 |
| 2008/07/25 | 80,004 | 80,004 | 80,004 | 80,004 | 2 |
| 2008/07/24 | 80,004 | 80,004 | 80,004 | 80,004 | 3 |
| 2008/07/23 | 81,000 | 81,000 | 81,000 | 81,000 | 1 |
| 2008/07/17 | 80,004 | 80,004 | 80,004 | 80,004 | 2 |
| 2008/07/15 | 83,004 | 83,004 | 83,004 | 83,004 | 1 |
| 2008/07/11 | 83,004 | 83,004 | 83,004 | 83,004 | 1 |
| 2008/07/10 | 83,004 | 83,004 | 83,004 | 83,004 | 5 |
| 2008/07/04 | 83,004 | 83,004 | 83,004 | 83,004 | 1 |
| 2008/07/03 | 84,000 | 84,000 | 84,000 | 84,000 | 3 |
| 2008/07/02 | 83,004 | 84,000 | 83,004 | 84,000 | 3 |
| 2008/07/01 | 77,496 | 83,004 | 77,496 | 83,004 | 3 |
| 2008/06/27 | 80,004 | 80,004 | 78,996 | 78,996 | 9 |
| 2008/06/25 | 83,004 | 83,100 | 83,004 | 83,004 | 15 |
| 2008/06/24 | 82,896 | 83,004 | 82,896 | 83,004 | 3 |
| 2008/06/23 | 81,996 | 83,004 | 81,996 | 83,004 | 7 |
| 2008/06/20 | 81,996 | 83,004 | 81,996 | 83,004 | 2 |
| 2008/06/19 | 84,996 | 84,996 | 81,996 | 81,996 | 2 |
| 2008/06/18 | 81,996 | 81,996 | 81,996 | 81,996 | 1 |
| 2008/06/17 | 85,104 | 85,104 | 81,000 | 81,000 | 6 |
| 2008/06/16 | 84,996 | 84,996 | 80,100 | 80,100 | 9 |
| 2008/06/13 | 86,304 | 90,300 | 84,996 | 84,996 | 8 |
| 2008/06/12 | 90,204 | 90,396 | 89,004 | 89,004 | 13 |
| 2008/06/11 | 102,996 | 102,996 | 96,996 | 96,996 | 3 |
| 2008/06/10 | 97,596 | 105,996 | 97,596 | 105,000 | 9 |
| 2008/06/09 | 93,000 | 96,996 | 93,000 | 96,996 | 7 |
| 2008/06/06 | 97,596 | 97,596 | 96,996 | 96,996 | 4 |
| 2008/06/05 | 91,500 | 91,500 | 90,504 | 90,696 | 4 |
| 2008/06/04 | 95,004 | 95,004 | 91,500 | 91,500 | 3 |
| 2008/06/03 | 96,096 | 96,096 | 91,800 | 92,796 | 11 |
| 2008/06/02 | 102,000 | 102,000 | 93,096 | 93,096 | 9 |
| 2008/05/30 | 99,996 | 99,996 | 99,996 | 99,996 | 4 |
| 2008/05/28 | 96,996 | 99,996 | 96,996 | 99,996 | 2 |
| 2008/05/27 | 102,000 | 105,000 | 99,000 | 99,000 | 19 |
| 2008/05/26 | 99,996 | 102,000 | 99,996 | 102,000 | 13 |
| 2008/05/23 | 99,996 | 99,996 | 96,000 | 99,996 | 17 |
| 2008/05/22 | 102,996 | 102,996 | 99,996 | 99,996 | 4 |
| 2008/05/21 | 104,004 | 104,004 | 95,004 | 102,996 | 3 |
| 2008/05/20 | 99,996 | 99,996 | 99,996 | 99,996 | 12 |
| 2008/05/19 | 107,004 | 107,004 | 105,000 | 105,000 | 4 |
| 2008/05/16 | 108,996 | 110,004 | 102,996 | 102,996 | 19 |
| 2008/05/15 | 123,000 | 123,000 | 123,000 | 123,000 | 3 |
| 2008/05/14 | 143,004 | 143,004 | 143,004 | 143,004 | 3 |
| 2008/05/13 | 144,996 | 144,996 | 137,004 | 137,004 | 7 |
| 2008/05/09 | 110,004 | 110,004 | 110,004 | 110,004 | 3 |
| 2008/05/08 | 105,000 | 105,000 | 105,000 | 105,000 | 1 |
| 2008/05/07 | 99,996 | 99,996 | 99,996 | 99,996 | 3 |
| 2008/05/02 | 99,996 | 99,996 | 99,996 | 99,996 | 3 |
| 2008/04/28 | 96,996 | 96,996 | 96,996 | 96,996 | 2 |
| 2008/04/24 | 97,800 | 97,896 | 97,800 | 97,896 | 2 |
| 2008/04/21 | 84,996 | 87,996 | 84,996 | 87,996 | 6 |
| 2008/04/17 | 99,996 | 101,004 | 99,996 | 101,004 | 4 |
| 2008/04/14 | 120,000 | 120,000 | 99,996 | 99,996 | 7 |
| 2008/04/11 | 102,000 | 102,000 | 99,996 | 99,996 | 6 |
| 2008/04/09 | 110,004 | 110,004 | 110,004 | 110,004 | 2 |
| 2008/04/08 | 110,004 | 110,004 | 110,004 | 110,004 | 1 |
| 2008/04/04 | 114,996 | 114,996 | 110,004 | 110,004 | 7 |
| 2008/04/03 | 114,996 | 114,996 | 114,996 | 114,996 | 1 |
| 2008/04/01 | 125,004 | 125,004 | 125,004 | 125,004 | 2 |
| 2008/03/31 | 125,004 | 125,004 | 125,004 | 125,004 | 2 |
| 2008/03/25 | 155,004 | 155,004 | 149,004 | 149,004 | 2 |
| 2008/03/24 | 159,000 | 159,000 | 159,000 | 159,000 | 2 |
| 2008/03/21 | 149,004 | 149,004 | 149,004 | 149,004 | 12 |
| 2008/03/19 | 129,000 | 129,000 | 129,000 | 129,000 | 1 |
| 2008/03/17 | 128,004 | 128,004 | 125,004 | 125,004 | 3 |
| 2008/03/13 | 120,996 | 120,996 | 120,000 | 120,000 | 4 |
| 2008/03/06 | 122,004 | 125,004 | 122,004 | 125,004 | 5 |
| 2008/03/05 | 129,996 | 129,996 | 129,996 | 129,996 | 3 |
| 2008/03/04 | 140,004 | 140,004 | 138,996 | 138,996 | 3 |
| 2008/03/03 | 138,996 | 138,996 | 138,996 | 138,996 | 1 |
| 2008/02/27 | 131,004 | 131,004 | 131,004 | 131,004 | 1 |
| 2008/02/26 | 129,000 | 129,000 | 129,000 | 129,000 | 2 |
| 2008/02/25 | 129,996 | 129,996 | 129,996 | 129,996 | 2 |
| 2008/02/21 | 140,004 | 140,004 | 140,004 | 140,004 | 6 |
| 2008/02/20 | 144,000 | 144,000 | 141,996 | 141,996 | 4 |
| 2008/02/15 | 123,000 | 123,000 | 123,000 | 123,000 | 2 |
| 2008/02/14 | 113,004 | 113,004 | 113,004 | 113,004 | 1 |
| 2008/02/08 | 114,000 | 114,000 | 114,000 | 114,000 | 2 |
| 2008/02/04 | 114,996 | 114,996 | 114,996 | 114,996 | 1 |
| 2008/01/30 | 120,000 | 120,000 | 120,000 | 120,000 | 8 |
| 2008/01/28 | 140,004 | 140,004 | 135,000 | 135,000 | 3 |
| 2008/01/25 | 140,004 | 140,004 | 140,004 | 140,004 | 1 |
| 2008/01/24 | 125,004 | 129,996 | 120,000 | 129,996 | 5 |
| 2008/01/22 | 123,000 | 123,000 | 123,000 | 123,000 | 1 |
| 2008/01/17 | 129,996 | 129,996 | 129,996 | 129,996 | 1 |
| 2008/01/16 | 129,996 | 129,996 | 129,996 | 129,996 | 2 |
| 2008/01/15 | 159,996 | 159,996 | 129,996 | 129,996 | 9 |
| 2008/01/11 | 168,996 | 168,996 | 159,996 | 159,996 | 9 |
| 2008/01/08 | 165,996 | 174,996 | 165,996 | 168,996 | 5 |
| 2008/01/07 | 174,996 | 174,996 | 174,996 | 174,996 | 1 |