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 |
|---|---|---|---|---|---|
| 2010/12/30 | 38,496 | 38,496 | 38,400 | 38,400 | 2 |
| 2010/12/29 | 35,400 | 37,500 | 35,400 | 37,500 | 4 |
| 2010/12/28 | 36,696 | 36,696 | 36,696 | 36,696 | 2 |
| 2010/12/27 | 35,100 | 35,496 | 35,004 | 35,400 | 29 |
| 2010/12/24 | 35,700 | 36,996 | 35,352 | 36,504 | 10 |
| 2010/12/22 | 39,948 | 39,948 | 38,496 | 38,496 | 7 |
| 2010/12/21 | 38,796 | 38,796 | 38,604 | 38,604 | 6 |
| 2010/12/20 | 39,396 | 39,396 | 39,300 | 39,300 | 9 |
| 2010/12/17 | 0 | 0 | 0 | 41,500 | 0 |
| 2010/12/16 | 39,804 | 41,496 | 39,504 | 41,496 | 7 |
| 2010/12/15 | 38,496 | 38,496 | 38,496 | 38,496 | 4 |
| 2010/12/14 | 39,996 | 41,004 | 39,600 | 39,696 | 11 |
| 2010/12/13 | 38,604 | 41,004 | 38,604 | 41,004 | 9 |
| 2010/12/10 | 0 | 0 | 0 | 40,000 | 0 |
| 2010/12/09 | 39,996 | 39,996 | 39,996 | 39,996 | 4 |
| 2010/12/08 | 38,496 | 38,496 | 38,496 | 38,496 | 1 |
| 2010/12/07 | 39,996 | 39,996 | 39,996 | 39,996 | 2 |
| 2010/12/06 | 0 | 0 | 0 | 39,000 | 0 |
| 2010/12/03 | 0 | 0 | 0 | 39,000 | 0 |
| 2010/12/02 | 0 | 0 | 0 | 39,000 | 0 |
| 2010/12/01 | 0 | 0 | 0 | 39,000 | 0 |
| 2010/11/30 | 39,000 | 39,000 | 39,000 | 39,000 | 1 |
| 2010/11/29 | 0 | 0 | 0 | 40,000 | 0 |
| 2010/11/26 | 0 | 0 | 0 | 40,000 | 0 |
| 2010/11/25 | 38,004 | 39,996 | 38,004 | 39,996 | 5 |
| 2010/11/24 | 37,200 | 37,200 | 37,200 | 37,200 | 1 |
| 2010/11/22 | 0 | 0 | 0 | 40,000 | 0 |
| 2010/11/19 | 0 | 0 | 0 | 40,000 | 0 |
| 2010/11/18 | 0 | 0 | 0 | 40,000 | 0 |
| 2010/11/17 | 0 | 0 | 0 | 40,000 | 0 |
| 2010/11/16 | 0 | 0 | 0 | 40,000 | 0 |
| 2010/11/15 | 0 | 0 | 0 | 40,000 | 0 |
| 2010/11/12 | 0 | 0 | 0 | 40,000 | 0 |
| 2010/11/11 | 38,700 | 39,996 | 38,700 | 39,996 | 7 |
| 2010/11/10 | 0 | 0 | 0 | 38,000 | 0 |
| 2010/11/09 | 38,004 | 38,004 | 38,004 | 38,004 | 2 |
| 2010/11/08 | 36,996 | 36,996 | 36,996 | 36,996 | 2 |
| 2010/11/05 | 35,844 | 35,904 | 35,844 | 35,904 | 4 |
| 2010/11/04 | 35,796 | 35,844 | 35,796 | 35,844 | 2 |
| 2010/11/02 | 0 | 0 | 0 | 37,900 | 0 |
| 2010/11/01 | 0 | 0 | 0 | 37,900 | 0 |
| 2010/10/29 | 0 | 0 | 0 | 37,900 | 0 |
| 2010/10/28 | 0 | 0 | 0 | 37,900 | 0 |
| 2010/10/27 | 0 | 0 | 0 | 37,900 | 0 |
| 2010/10/26 | 37,896 | 37,896 | 37,896 | 37,896 | 1 |
| 2010/10/25 | 37,848 | 37,848 | 37,848 | 37,848 | 1 |
| 2010/10/22 | 38,448 | 38,496 | 37,800 | 37,800 | 5 |
| 2010/10/21 | 41,196 | 41,244 | 41,196 | 41,244 | 2 |
| 2010/10/20 | 42,096 | 42,996 | 42,096 | 42,996 | 11 |
| 2010/10/19 | 0 | 0 | 0 | 44,000 | 0 |
| 2010/10/18 | 0 | 0 | 0 | 44,000 | 0 |
| 2010/10/15 | 0 | 0 | 0 | 44,000 | 0 |
| 2010/10/14 | 0 | 0 | 0 | 44,000 | 0 |
| 2010/10/13 | 44,052 | 44,100 | 44,004 | 44,004 | 6 |
| 2010/10/12 | 48,000 | 48,000 | 48,000 | 48,000 | 1 |
| 2010/10/08 | 45,648 | 48,000 | 45,648 | 48,000 | 6 |
| 2010/10/07 | 42,048 | 45,600 | 42,048 | 45,600 | 5 |
| 2010/10/06 | 45,048 | 45,096 | 45,048 | 45,096 | 3 |
| 2010/10/05 | 0 | 0 | 0 | 45,000 | 0 |
| 2010/10/04 | 0 | 0 | 0 | 45,000 | 0 |
| 2010/10/01 | 43,200 | 45,000 | 43,200 | 45,000 | 5 |
| 2010/09/30 | 0 | 0 | 0 | 43,150 | 0 |
| 2010/09/29 | 43,152 | 43,152 | 43,152 | 43,152 | 1 |
| 2010/09/28 | 0 | 0 | 0 | 43,100 | 0 |
| 2010/09/27 | 43,104 | 43,104 | 43,104 | 43,104 | 1 |
| 2010/09/24 | 42,996 | 43,044 | 42,996 | 43,044 | 2 |
| 2010/09/22 | 43,344 | 45,000 | 43,344 | 45,000 | 2 |
| 2010/09/21 | 43,296 | 43,296 | 43,296 | 43,296 | 1 |
| 2010/09/17 | 0 | 0 | 0 | 43,250 | 0 |
| 2010/09/16 | 0 | 0 | 0 | 43,250 | 0 |
| 2010/09/15 | 43,248 | 43,248 | 43,248 | 43,248 | 1 |
| 2010/09/14 | 0 | 0 | 0 | 43,250 | 0 |
| 2010/09/13 | 0 | 0 | 0 | 43,250 | 0 |
| 2010/09/10 | 0 | 0 | 0 | 43,250 | 0 |
| 2010/09/09 | 43,248 | 43,248 | 43,248 | 43,248 | 1 |
| 2010/09/08 | 42,096 | 43,200 | 37,896 | 43,200 | 9 |
| 2010/09/07 | 44,196 | 44,244 | 42,096 | 42,096 | 16 |
| 2010/09/06 | 0 | 0 | 0 | 49,100 | 0 |
| 2010/09/03 | 0 | 0 | 0 | 49,100 | 0 |
| 2010/09/02 | 0 | 0 | 0 | 49,100 | 0 |
| 2010/09/01 | 0 | 0 | 0 | 49,100 | 0 |
| 2010/08/31 | 0 | 0 | 0 | 49,100 | 0 |
| 2010/08/30 | 0 | 0 | 0 | 49,100 | 0 |
| 2010/08/27 | 0 | 0 | 0 | 49,100 | 0 |
| 2010/08/26 | 0 | 0 | 0 | 49,100 | 0 |
| 2010/08/25 | 0 | 0 | 0 | 49,100 | 0 |
| 2010/08/24 | 49,104 | 49,104 | 49,104 | 49,104 | 1 |
| 2010/08/23 | 0 | 0 | 0 | 49,050 | 0 |
| 2010/08/20 | 0 | 0 | 0 | 49,050 | 0 |
| 2010/08/19 | 48,996 | 49,044 | 48,996 | 49,044 | 3 |
| 2010/08/18 | 0 | 0 | 0 | 49,000 | 0 |
| 2010/08/17 | 0 | 0 | 0 | 49,000 | 0 |
| 2010/08/16 | 48,996 | 48,996 | 48,996 | 48,996 | 1 |
| 2010/08/13 | 0 | 0 | 0 | 52,000 | 0 |
| 2010/08/12 | 0 | 0 | 0 | 52,000 | 0 |
| 2010/08/11 | 0 | 0 | 0 | 52,000 | 0 |
| 2010/08/10 | 0 | 0 | 0 | 52,000 | 0 |
| 2010/08/09 | 0 | 0 | 0 | 52,000 | 0 |
| 2010/08/06 | 0 | 0 | 0 | 52,000 | 0 |
| 2010/08/05 | 0 | 0 | 0 | 52,000 | 0 |
| 2010/08/04 | 0 | 0 | 0 | 52,000 | 0 |
| 2010/08/03 | 0 | 0 | 0 | 52,000 | 0 |
| 2010/08/02 | 51,996 | 51,996 | 51,996 | 51,996 | 3 |
| 2010/07/30 | 0 | 0 | 0 | 52,100 | 0 |
| 2010/07/29 | 0 | 0 | 0 | 52,100 | 0 |
| 2010/07/28 | 0 | 0 | 0 | 52,100 | 0 |
| 2010/07/27 | 51,996 | 52,104 | 51,996 | 52,104 | 3 |
| 2010/07/26 | 0 | 0 | 0 | 60,000 | 0 |
| 2010/07/23 | 0 | 0 | 0 | 60,000 | 0 |
| 2010/07/22 | 0 | 0 | 0 | 60,000 | 0 |
| 2010/07/21 | 0 | 0 | 0 | 60,000 | 0 |
| 2010/07/20 | 0 | 0 | 0 | 60,000 | 0 |
| 2010/07/16 | 0 | 0 | 0 | 60,000 | 0 |
| 2010/07/15 | 0 | 0 | 0 | 60,000 | 0 |
| 2010/07/14 | 0 | 0 | 0 | 60,000 | 0 |
| 2010/07/13 | 0 | 0 | 0 | 60,000 | 0 |
| 2010/07/12 | 0 | 0 | 0 | 60,000 | 0 |
| 2010/07/09 | 65,496 | 65,496 | 60,000 | 60,000 | 2 |
| 2010/07/08 | 0 | 0 | 0 | 65,500 | 0 |
| 2010/07/07 | 0 | 0 | 0 | 65,500 | 0 |
| 2010/07/06 | 0 | 0 | 0 | 65,500 | 0 |
| 2010/07/05 | 65,496 | 65,496 | 65,496 | 65,496 | 1 |
| 2010/07/02 | 0 | 0 | 0 | 77,000 | 0 |
| 2010/07/01 | 0 | 0 | 0 | 77,000 | 0 |
| 2010/06/30 | 0 | 0 | 0 | 77,000 | 0 |
| 2010/06/29 | 0 | 0 | 0 | 77,000 | 0 |
| 2010/06/28 | 0 | 0 | 0 | 77,000 | 0 |
| 2010/06/25 | 0 | 0 | 0 | 77,000 | 0 |
| 2010/06/24 | 77,004 | 77,004 | 77,004 | 77,004 | 2 |
| 2010/06/23 | 0 | 0 | 0 | 81,800 | 0 |
| 2010/06/22 | 0 | 0 | 0 | 81,800 | 0 |
| 2010/06/21 | 81,804 | 81,804 | 81,804 | 81,804 | 1 |
| 2010/06/18 | 81,900 | 81,900 | 81,900 | 81,900 | 1 |
| 2010/06/17 | 71,004 | 71,004 | 71,004 | 71,004 | 3 |
| 2010/06/16 | 68,496 | 68,496 | 68,496 | 68,496 | 1 |
| 2010/06/15 | 0 | 0 | 0 | 65,500 | 0 |
| 2010/06/14 | 65,496 | 65,496 | 65,496 | 65,496 | 1 |
| 2010/06/11 | 0 | 0 | 0 | 65,500 | 0 |
| 2010/06/10 | 0 | 0 | 0 | 65,500 | 0 |
| 2010/06/09 | 0 | 0 | 0 | 65,500 | 0 |
| 2010/06/08 | 65,496 | 65,496 | 65,496 | 65,496 | 2 |
| 2010/06/07 | 0 | 0 | 0 | 80,000 | 0 |
| 2010/06/04 | 0 | 0 | 0 | 80,000 | 0 |
| 2010/06/03 | 64,500 | 80,004 | 64,500 | 80,004 | 3 |
| 2010/06/02 | 0 | 0 | 0 | 78,000 | 0 |
| 2010/06/01 | 0 | 0 | 0 | 78,000 | 0 |
| 2010/05/31 | 78,000 | 78,000 | 78,000 | 78,000 | 1 |
| 2010/05/28 | 0 | 0 | 0 | 93,000 | 0 |
| 2010/05/27 | 0 | 0 | 0 | 93,000 | 0 |
| 2010/05/26 | 0 | 0 | 0 | 93,000 | 0 |
| 2010/05/25 | 0 | 0 | 0 | 93,000 | 0 |
| 2010/05/24 | 0 | 0 | 0 | 93,000 | 0 |
| 2010/05/21 | 0 | 0 | 0 | 93,000 | 0 |
| 2010/05/20 | 0 | 0 | 0 | 93,000 | 0 |
| 2010/05/19 | 93,000 | 93,000 | 93,000 | 93,000 | 4 |
| 2010/05/18 | 98,004 | 98,004 | 93,000 | 93,000 | 6 |
| 2010/05/17 | 0 | 0 | 0 | 101,000 | 0 |
| 2010/05/14 | 0 | 0 | 0 | 101,000 | 0 |
| 2010/05/13 | 86,004 | 101,004 | 86,004 | 101,004 | 10 |
| 2010/05/12 | 86,004 | 86,004 | 86,004 | 86,004 | 1 |
| 2010/05/11 | 0 | 0 | 0 | 84,000 | 0 |
| 2010/05/10 | 84,000 | 84,000 | 84,000 | 84,000 | 1 |
| 2010/05/07 | 83,004 | 83,004 | 83,004 | 83,004 | 1 |
| 2010/05/06 | 0 | 0 | 0 | 83,000 | 0 |
| 2010/04/30 | 0 | 0 | 0 | 83,000 | 0 |
| 2010/04/28 | 0 | 0 | 0 | 83,000 | 0 |
| 2010/04/27 | 0 | 0 | 0 | 83,000 | 0 |
| 2010/04/26 | 83,004 | 83,004 | 83,004 | 83,004 | 1 |
| 2010/04/23 | 0 | 0 | 0 | 83,000 | 0 |
| 2010/04/22 | 83,004 | 84,996 | 83,004 | 83,004 | 4 |
| 2010/04/21 | 83,004 | 83,004 | 83,004 | 83,004 | 2 |
| 2010/04/20 | 0 | 0 | 0 | 80,000 | 0 |
| 2010/04/19 | 0 | 0 | 0 | 80,000 | 0 |
| 2010/04/16 | 0 | 0 | 0 | 80,000 | 0 |
| 2010/04/15 | 0 | 0 | 0 | 80,000 | 0 |
| 2010/04/14 | 0 | 0 | 0 | 80,000 | 0 |
| 2010/04/13 | 80,004 | 80,004 | 80,004 | 80,004 | 5 |
| 2010/04/12 | 80,004 | 80,004 | 80,004 | 80,004 | 2 |
| 2010/04/09 | 75,996 | 75,996 | 75,996 | 75,996 | 4 |
| 2010/04/08 | 78,000 | 78,000 | 78,000 | 78,000 | 2 |
| 2010/04/07 | 0 | 0 | 0 | 76,000 | 0 |
| 2010/04/06 | 75,996 | 75,996 | 75,996 | 75,996 | 1 |
| 2010/04/05 | 75,996 | 81,504 | 75,996 | 81,504 | 8 |
| 2010/04/02 | 75,996 | 83,004 | 75,996 | 83,004 | 3 |
| 2010/04/01 | 74,100 | 77,700 | 74,100 | 75,996 | 6 |
| 2010/03/31 | 78,996 | 88,896 | 78,996 | 88,896 | 15 |
| 2010/03/30 | 65,004 | 73,896 | 65,004 | 73,896 | 16 |
| 2010/03/29 | 63,000 | 63,996 | 63,000 | 63,996 | 10 |
| 2010/03/26 | 47,004 | 54,000 | 47,004 | 54,000 | 15 |
| 2010/03/25 | 57,996 | 57,996 | 47,004 | 47,004 | 19 |
| 2010/03/23 | 60,000 | 60,000 | 50,004 | 50,004 | 8 |
| 2010/03/18 | 51,996 | 51,996 | 51,996 | 51,996 | 5 |
| 2010/03/17 | 51,996 | 54,996 | 51,996 | 54,996 | 10 |
| 2010/02/19 | 53,004 | 53,004 | 53,004 | 53,004 | 1 |
| 2010/02/16 | 41,304 | 41,304 | 41,304 | 41,304 | 1 |
| 2010/02/08 | 45,900 | 45,900 | 45,900 | 45,900 | 1 |
| 2010/02/05 | 47,004 | 48,996 | 47,004 | 48,996 | 2 |
| 2010/02/04 | 42,204 | 45,000 | 42,204 | 45,000 | 3 |
| 2010/01/28 | 42,000 | 42,000 | 42,000 | 42,000 | 6 |
| 2010/01/12 | 39,996 | 39,996 | 39,996 | 39,996 | 2 |
| 2010/01/07 | 36,996 | 36,996 | 36,996 | 36,996 | 2 |
| 2010/01/04 | 36,996 | 36,996 | 36,996 | 36,996 | 1 |