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 |
|---|---|---|---|---|---|
| 2009/12/25 | 30,000 | 30,000 | 30,000 | 30,000 | 5 |
| 2009/12/24 | 27,804 | 27,804 | 27,804 | 27,804 | 1 |
| 2009/12/17 | 30,000 | 30,000 | 30,000 | 30,000 | 2 |
| 2009/12/10 | 27,504 | 27,504 | 27,504 | 27,504 | 1 |
| 2009/12/09 | 27,804 | 27,804 | 27,804 | 27,804 | 1 |
| 2009/12/08 | 30,000 | 30,000 | 30,000 | 30,000 | 2 |
| 2009/12/07 | 29,604 | 29,604 | 29,604 | 29,604 | 1 |
| 2009/12/04 | 28,104 | 28,104 | 28,104 | 28,104 | 3 |
| 2009/11/25 | 30,000 | 30,000 | 30,000 | 30,000 | 2 |
| 2009/11/24 | 33,996 | 33,996 | 33,996 | 33,996 | 1 |
| 2009/11/19 | 30,000 | 30,000 | 30,000 | 30,000 | 1 |
| 2009/11/17 | 30,000 | 30,000 | 27,804 | 30,000 | 3 |
| 2009/11/02 | 30,000 | 30,000 | 30,000 | 30,000 | 1 |
| 2009/10/22 | 30,000 | 30,000 | 29,004 | 29,004 | 4 |
| 2009/10/14 | 32,004 | 32,004 | 32,004 | 32,004 | 1 |
| 2009/09/08 | 32,004 | 35,004 | 32,004 | 32,004 | 8 |
| 2009/09/07 | 33,996 | 33,996 | 33,996 | 33,996 | 5 |
| 2009/09/04 | 33,996 | 33,996 | 33,996 | 33,996 | 5 |
| 2009/09/03 | 33,000 | 33,000 | 33,000 | 33,000 | 5 |
| 2009/09/02 | 33,000 | 33,000 | 33,000 | 33,000 | 10 |
| 2009/08/27 | 31,800 | 31,800 | 30,996 | 30,996 | 11 |
| 2009/08/26 | 31,404 | 31,404 | 31,404 | 31,404 | 1 |
| 2009/08/25 | 31,800 | 31,800 | 31,404 | 31,404 | 2 |
| 2009/08/24 | 31,104 | 31,104 | 30,996 | 30,996 | 14 |
| 2009/08/20 | 35,004 | 35,004 | 35,004 | 35,004 | 1 |
| 2009/08/19 | 30,996 | 30,996 | 30,996 | 30,996 | 1 |
| 2009/08/18 | 35,004 | 35,004 | 35,004 | 35,004 | 4 |
| 2009/08/14 | 36,996 | 36,996 | 36,996 | 36,996 | 10 |
| 2009/08/13 | 36,996 | 36,996 | 36,996 | 36,996 | 17 |
| 2009/08/07 | 35,496 | 35,496 | 35,496 | 35,496 | 1 |
| 2009/08/04 | 35,496 | 35,496 | 35,496 | 35,496 | 1 |
| 2009/07/29 | 35,496 | 35,496 | 35,496 | 35,496 | 1 |
| 2009/07/24 | 39,504 | 39,504 | 39,504 | 39,504 | 2 |
| 2009/07/22 | 39,900 | 39,900 | 39,900 | 39,900 | 1 |
| 2009/07/21 | 39,900 | 39,900 | 39,900 | 39,900 | 3 |
| 2009/07/17 | 40,404 | 40,404 | 40,404 | 40,404 | 1 |
| 2009/07/15 | 44,004 | 44,004 | 44,004 | 44,004 | 1 |
| 2009/07/10 | 39,000 | 39,000 | 39,000 | 39,000 | 1 |
| 2009/07/07 | 39,804 | 39,804 | 39,804 | 39,804 | 2 |
| 2009/07/03 | 39,996 | 39,996 | 39,996 | 39,996 | 1 |
| 2009/07/01 | 39,996 | 39,996 | 39,996 | 39,996 | 1 |
| 2009/06/25 | 39,996 | 39,996 | 39,996 | 39,996 | 1 |
| 2009/06/19 | 38,400 | 39,996 | 38,400 | 39,996 | 4 |
| 2009/06/18 | 43,200 | 43,200 | 43,200 | 43,200 | 2 |
| 2009/06/16 | 50,004 | 50,004 | 42,000 | 42,000 | 4 |
| 2009/06/15 | 46,704 | 46,704 | 46,704 | 46,704 | 4 |
| 2009/06/12 | 56,004 | 56,004 | 51,000 | 51,000 | 11 |
| 2009/06/11 | 59,004 | 59,004 | 59,004 | 59,004 | 9 |
| 2009/06/10 | 60,000 | 60,000 | 59,004 | 59,004 | 38 |
| 2009/06/05 | 57,000 | 57,000 | 56,004 | 56,004 | 6 |
| 2009/06/04 | 56,004 | 56,004 | 56,004 | 56,004 | 4 |
| 2009/06/03 | 50,004 | 51,000 | 50,004 | 51,000 | 3 |
| 2009/06/02 | 51,504 | 51,504 | 51,504 | 51,504 | 3 |
| 2009/06/01 | 50,400 | 50,400 | 47,496 | 47,496 | 16 |
| 2009/05/27 | 44,496 | 44,496 | 44,496 | 44,496 | 15 |
| 2009/05/26 | 40,500 | 40,500 | 40,500 | 40,500 | 29 |
| 2009/05/25 | 36,504 | 36,504 | 36,504 | 36,504 | 10 |
| 2009/05/21 | 29,496 | 29,496 | 29,496 | 29,496 | 12 |
| 2009/05/20 | 23,796 | 26,496 | 23,496 | 26,496 | 9 |
| 2009/05/18 | 18,900 | 20,496 | 18,696 | 20,496 | 38 |
| 2009/05/14 | 16,188 | 16,500 | 16,188 | 16,500 | 21 |
| 2009/05/13 | 13,968 | 14,496 | 13,284 | 14,496 | 36 |
| 2009/05/12 | 15,012 | 15,012 | 13,980 | 13,980 | 25 |
| 2009/05/11 | 15,780 | 15,996 | 15,300 | 15,996 | 27 |
| 2009/05/08 | 15,600 | 15,600 | 15,600 | 15,600 | 24 |
| 2009/05/07 | 17,796 | 17,796 | 17,604 | 17,604 | 5 |
| 2009/05/01 | 18,000 | 18,000 | 18,000 | 18,000 | 2 |
| 2009/04/30 | 16,596 | 18,204 | 16,596 | 18,204 | 22 |
| 2009/04/28 | 15,504 | 16,800 | 15,300 | 16,800 | 15 |
| 2009/04/27 | 15,804 | 16,800 | 14,808 | 16,800 | 14 |
| 2009/04/24 | 15,996 | 16,800 | 15,996 | 16,800 | 30 |
| 2009/04/21 | 16,200 | 16,200 | 16,200 | 16,200 | 1 |
| 2009/04/17 | 18,300 | 18,300 | 18,000 | 18,000 | 4 |
| 2009/04/16 | 19,200 | 19,200 | 18,996 | 18,996 | 3 |
| 2009/04/15 | 18,600 | 18,600 | 18,600 | 18,600 | 2 |
| 2009/04/14 | 21,096 | 21,396 | 21,000 | 21,000 | 9 |
| 2009/04/13 | 20,496 | 20,496 | 20,496 | 20,496 | 22 |
| 2009/04/10 | 19,500 | 19,500 | 18,504 | 18,504 | 30 |
| 2009/04/09 | 21,504 | 21,504 | 21,504 | 21,504 | 3 |
| 2009/04/06 | 21,504 | 21,504 | 21,504 | 21,504 | 2 |
| 2009/04/03 | 21,804 | 21,804 | 21,804 | 21,804 | 4 |
| 2009/04/01 | 21,804 | 21,804 | 21,804 | 21,804 | 1 |
| 2009/03/31 | 21,804 | 21,804 | 21,804 | 21,804 | 1 |
| 2009/03/30 | 24,096 | 24,804 | 24,096 | 24,804 | 14 |
| 2009/03/27 | 24,096 | 24,096 | 24,096 | 24,096 | 5 |
| 2009/03/26 | 22,596 | 24,096 | 20,604 | 24,096 | 60 |
| 2009/03/25 | 19,704 | 21,696 | 19,704 | 21,696 | 31 |
| 2009/03/24 | 22,296 | 22,296 | 21,096 | 21,396 | 19 |
| 2009/03/23 | 22,596 | 22,596 | 22,296 | 22,296 | 8 |
| 2009/03/19 | 22,296 | 22,296 | 22,296 | 22,296 | 1 |
| 2009/03/18 | 22,296 | 22,296 | 22,296 | 22,296 | 2 |
| 2009/03/17 | 24,960 | 24,960 | 21,996 | 21,996 | 12 |
| 2009/03/16 | 24,996 | 24,996 | 24,996 | 24,996 | 5 |
| 2009/03/11 | 30,396 | 30,396 | 30,396 | 30,396 | 1 |
| 2009/03/09 | 30,000 | 30,000 | 30,000 | 30,000 | 6 |
| 2009/03/02 | 39,000 | 39,000 | 39,000 | 39,000 | 1 |
| 2009/02/26 | 39,396 | 39,396 | 39,396 | 39,396 | 10 |
| 2009/02/25 | 39,396 | 39,396 | 39,396 | 39,396 | 10 |
| 2009/02/24 | 39,396 | 39,396 | 39,396 | 39,396 | 10 |
| 2009/02/23 | 39,948 | 40,404 | 38,352 | 40,404 | 21 |
| 2009/02/19 | 45,000 | 45,000 | 45,000 | 45,000 | 18 |
| 2009/02/17 | 54,000 | 54,000 | 54,000 | 54,000 | 3 |
| 2009/02/16 | 59,304 | 59,304 | 59,004 | 59,004 | 6 |
| 2009/02/12 | 59,304 | 59,304 | 59,304 | 59,304 | 1 |
| 2009/02/10 | 56,496 | 59,304 | 56,496 | 59,304 | 2 |
| 2009/02/06 | 50,004 | 50,004 | 50,004 | 50,004 | 1 |
| 2009/01/30 | 44,004 | 44,004 | 44,004 | 44,004 | 1 |
| 2009/01/27 | 58,104 | 58,104 | 57,996 | 57,996 | 20 |
| 2009/01/23 | 57,996 | 57,996 | 57,996 | 57,996 | 20 |
| 2009/01/22 | 60,096 | 60,096 | 60,096 | 60,096 | 10 |
| 2009/01/20 | 55,104 | 55,104 | 55,104 | 55,104 | 3 |
| 2009/01/16 | 53,004 | 57,996 | 53,004 | 57,996 | 2 |
| 2009/01/09 | 51,000 | 51,000 | 51,000 | 51,000 | 1 |
| 2009/01/05 | 48,996 | 48,996 | 48,996 | 48,996 | 4 |