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 |
|---|---|---|---|---|---|
| 2011/12/30 | 80,004 | 84,000 | 80,004 | 84,000 | 2 |
| 2011/12/29 | 73,200 | 73,200 | 72,000 | 72,000 | 3 |
| 2011/12/28 | 71,004 | 71,004 | 71,004 | 71,004 | 2 |
| 2011/12/27 | 64,500 | 74,004 | 64,500 | 74,004 | 5 |
| 2011/12/21 | 69,996 | 71,004 | 69,996 | 71,004 | 6 |
| 2011/12/20 | 68,004 | 68,004 | 68,004 | 68,004 | 2 |
| 2011/12/19 | 60,096 | 68,100 | 60,096 | 68,100 | 2 |
| 2011/12/16 | 60,804 | 69,096 | 60,804 | 69,096 | 21 |
| 2011/12/13 | 59,100 | 60,000 | 59,100 | 59,100 | 3 |
| 2011/12/12 | 60,000 | 60,000 | 60,000 | 60,000 | 3 |
| 2011/12/09 | 59,004 | 59,004 | 59,004 | 59,004 | 1 |
| 2011/12/08 | 56,100 | 56,100 | 56,100 | 56,100 | 1 |
| 2011/12/07 | 56,004 | 56,004 | 56,004 | 56,004 | 2 |
| 2011/12/05 | 53,004 | 54,996 | 53,004 | 54,996 | 2 |
| 2011/11/30 | 0 | 0 | 0 | 50,000 | 0 |
| 2011/11/29 | 0 | 0 | 0 | 50,000 | 0 |
| 2011/11/28 | 0 | 0 | 0 | 50,000 | 0 |
| 2011/11/25 | 0 | 0 | 0 | 50,000 | 0 |
| 2011/11/24 | 50,004 | 50,004 | 50,004 | 50,004 | 2 |
| 2011/11/22 | 48,996 | 48,996 | 48,996 | 48,996 | 3 |
| 2011/11/21 | 0 | 0 | 0 | 52,000 | 0 |
| 2011/11/18 | 51,996 | 51,996 | 51,996 | 51,996 | 1 |
| 2011/11/17 | 0 | 0 | 0 | 55,000 | 0 |
| 2011/11/16 | 0 | 0 | 0 | 55,000 | 0 |
| 2011/11/15 | 54,996 | 54,996 | 54,996 | 54,996 | 1 |
| 2011/11/14 | 0 | 0 | 0 | 56,000 | 0 |
| 2011/11/11 | 0 | 0 | 0 | 56,000 | 0 |
| 2011/11/10 | 56,004 | 56,004 | 56,004 | 56,004 | 5 |
| 2011/11/09 | 0 | 0 | 0 | 56,000 | 0 |
| 2011/11/08 | 0 | 0 | 0 | 56,000 | 0 |
| 2011/11/07 | 0 | 0 | 0 | 56,000 | 0 |
| 2011/11/04 | 0 | 0 | 0 | 56,000 | 0 |
| 2011/11/02 | 56,004 | 56,004 | 56,004 | 56,004 | 1 |
| 2011/11/01 | 56,004 | 56,004 | 56,004 | 56,004 | 1 |
| 2011/10/31 | 0 | 0 | 0 | 55,000 | 0 |
| 2011/10/28 | 0 | 0 | 0 | 55,000 | 0 |
| 2011/10/27 | 0 | 0 | 0 | 55,000 | 0 |
| 2011/10/26 | 0 | 0 | 0 | 55,000 | 0 |
| 2011/10/25 | 0 | 0 | 0 | 55,000 | 0 |
| 2011/10/24 | 0 | 0 | 0 | 55,000 | 0 |
| 2011/10/21 | 54,996 | 54,996 | 54,996 | 54,996 | 1 |
| 2011/10/20 | 54,996 | 54,996 | 54,996 | 54,996 | 1 |
| 2011/10/19 | 0 | 0 | 0 | 55,000 | 0 |
| 2011/10/18 | 0 | 0 | 0 | 55,000 | 0 |
| 2011/10/17 | 0 | 0 | 0 | 55,000 | 0 |
| 2011/10/14 | 0 | 0 | 0 | 55,000 | 0 |
| 2011/10/13 | 54,996 | 54,996 | 54,996 | 54,996 | 2 |
| 2011/10/12 | 0 | 0 | 0 | 55,000 | 0 |
| 2011/10/11 | 0 | 0 | 0 | 55,000 | 0 |
| 2011/10/07 | 54,996 | 54,996 | 54,996 | 54,996 | 1 |
| 2011/10/06 | 56,004 | 56,004 | 56,004 | 56,004 | 2 |
| 2011/10/05 | 54,096 | 54,096 | 54,096 | 54,096 | 1 |
| 2011/10/04 | 0 | 0 | 0 | 53,500 | 0 |
| 2011/10/03 | 57,000 | 57,000 | 53,496 | 53,496 | 8 |
| 2011/09/30 | 0 | 0 | 0 | 58,000 | 0 |
| 2011/09/29 | 0 | 0 | 0 | 58,000 | 0 |
| 2011/09/28 | 57,000 | 57,996 | 57,000 | 57,996 | 4 |
| 2011/09/27 | 0 | 0 | 0 | 60,000 | 0 |
| 2011/09/26 | 0 | 0 | 0 | 60,000 | 0 |
| 2011/09/22 | 0 | 0 | 0 | 60,000 | 0 |
| 2011/09/21 | 60,000 | 60,000 | 60,000 | 60,000 | 2 |
| 2011/09/20 | 0 | 0 | 0 | 58,000 | 0 |
| 2011/09/16 | 57,996 | 57,996 | 57,996 | 57,996 | 3 |
| 2011/09/15 | 60,504 | 63,996 | 60,504 | 63,996 | 8 |
| 2011/09/14 | 0 | 0 | 0 | 56,000 | 0 |
| 2011/09/13 | 56,004 | 56,004 | 54,000 | 56,004 | 8 |
| 2011/09/12 | 53,004 | 56,004 | 53,004 | 54,996 | 5 |
| 2011/09/09 | 0 | 0 | 0 | 54,000 | 0 |
| 2011/09/08 | 0 | 0 | 0 | 54,000 | 0 |
| 2011/09/07 | 54,000 | 54,000 | 54,000 | 54,000 | 1 |
| 2011/09/06 | 52,104 | 52,104 | 52,104 | 52,104 | 4 |
| 2011/09/05 | 0 | 0 | 0 | 56,000 | 0 |
| 2011/09/02 | 0 | 0 | 0 | 56,000 | 0 |
| 2011/09/01 | 0 | 0 | 0 | 56,000 | 0 |
| 2011/08/31 | 0 | 0 | 0 | 56,000 | 0 |
| 2011/08/30 | 0 | 0 | 0 | 56,000 | 0 |
| 2011/08/29 | 0 | 0 | 0 | 56,000 | 0 |
| 2011/08/26 | 0 | 0 | 0 | 56,000 | 0 |
| 2011/08/25 | 0 | 0 | 0 | 56,000 | 0 |
| 2011/08/24 | 56,004 | 56,004 | 56,004 | 56,004 | 3 |
| 2011/08/23 | 57,996 | 57,996 | 57,996 | 57,996 | 4 |
| 2011/08/22 | 53,496 | 54,996 | 53,496 | 54,996 | 3 |
| 2011/08/19 | 53,004 | 53,004 | 51,504 | 52,800 | 6 |
| 2011/08/18 | 0 | 0 | 0 | 57,000 | 0 |
| 2011/08/17 | 57,000 | 57,000 | 57,000 | 57,000 | 1 |
| 2011/08/16 | 59,100 | 59,100 | 59,100 | 59,100 | 4 |
| 2011/08/15 | 54,504 | 54,504 | 53,100 | 53,100 | 2 |
| 2011/08/12 | 0 | 0 | 0 | 53,000 | 0 |
| 2011/08/11 | 53,004 | 53,004 | 53,004 | 53,004 | 3 |
| 2011/08/10 | 56,004 | 56,004 | 56,004 | 56,004 | 5 |
| 2011/08/09 | 52,104 | 55,500 | 52,104 | 54,000 | 5 |
| 2011/08/08 | 51,996 | 51,996 | 51,996 | 51,996 | 1 |
| 2011/08/05 | 51,996 | 52,200 | 51,996 | 52,200 | 21 |
| 2011/08/04 | 0 | 0 | 0 | 56,000 | 0 |
| 2011/08/03 | 0 | 0 | 0 | 56,000 | 0 |
| 2011/08/02 | 0 | 0 | 0 | 56,000 | 0 |
| 2011/08/01 | 0 | 0 | 0 | 56,000 | 0 |
| 2011/07/29 | 0 | 0 | 0 | 56,000 | 0 |
| 2011/07/28 | 0 | 0 | 0 | 56,000 | 0 |
| 2011/07/27 | 0 | 0 | 0 | 56,000 | 0 |
| 2011/07/26 | 0 | 0 | 0 | 56,000 | 0 |
| 2011/07/25 | 56,004 | 56,004 | 56,004 | 56,004 | 6 |
| 2011/07/22 | 54,996 | 56,004 | 54,996 | 56,004 | 2 |
| 2011/07/21 | 0 | 0 | 0 | 52,000 | 0 |
| 2011/07/20 | 51,996 | 51,996 | 51,996 | 51,996 | 4 |
| 2011/07/19 | 0 | 0 | 0 | 55,000 | 0 |
| 2011/07/15 | 0 | 0 | 0 | 55,000 | 0 |
| 2011/07/14 | 0 | 0 | 0 | 55,000 | 0 |
| 2011/07/13 | 0 | 0 | 0 | 55,000 | 0 |
| 2011/07/12 | 54,996 | 54,996 | 54,996 | 54,996 | 9 |
| 2011/07/11 | 57,996 | 57,996 | 57,996 | 57,996 | 4 |
| 2011/07/08 | 54,996 | 54,996 | 54,996 | 54,996 | 10 |
| 2011/07/07 | 52,800 | 52,800 | 52,800 | 52,800 | 3 |
| 2011/07/06 | 50,196 | 58,800 | 50,196 | 58,800 | 6 |
| 2011/07/05 | 50,004 | 50,004 | 50,004 | 50,004 | 34 |
| 2011/07/04 | 0 | 0 | 0 | 50,000 | 0 |
| 2011/07/01 | 0 | 0 | 0 | 50,000 | 0 |
| 2011/06/30 | 0 | 0 | 0 | 50,000 | 0 |
| 2011/06/29 | 0 | 0 | 0 | 50,000 | 0 |
| 2011/06/28 | 0 | 0 | 0 | 50,000 | 0 |
| 2011/06/27 | 0 | 0 | 0 | 50,000 | 0 |
| 2011/06/24 | 49,896 | 50,004 | 49,896 | 50,004 | 31 |
| 2011/06/23 | 49,404 | 49,404 | 48,000 | 49,404 | 19 |
| 2011/06/22 | 45,948 | 45,948 | 45,948 | 45,948 | 1 |
| 2011/06/21 | 45,948 | 45,948 | 45,900 | 45,900 | 3 |
| 2011/06/20 | 45,396 | 45,396 | 45,396 | 45,396 | 1 |
| 2011/06/17 | 45,996 | 45,996 | 44,604 | 45,300 | 6 |
| 2011/06/16 | 45,696 | 45,696 | 45,696 | 45,696 | 1 |
| 2011/06/15 | 0 | 0 | 0 | 45,000 | 0 |
| 2011/06/14 | 45,000 | 45,000 | 45,000 | 45,000 | 5 |
| 2011/06/13 | 0 | 0 | 0 | 45,700 | 0 |
| 2011/06/10 | 45,000 | 45,696 | 45,000 | 45,696 | 2 |
| 2011/06/09 | 44,304 | 44,304 | 44,304 | 44,304 | 1 |
| 2011/06/08 | 43,800 | 43,800 | 43,800 | 43,800 | 15 |
| 2011/06/07 | 0 | 0 | 0 | 48,700 | 0 |
| 2011/06/06 | 45,204 | 48,696 | 45,204 | 48,696 | 2 |
| 2011/06/03 | 0 | 0 | 0 | 48,000 | 0 |
| 2011/06/02 | 0 | 0 | 0 | 48,000 | 0 |
| 2011/06/01 | 47,100 | 48,000 | 47,100 | 48,000 | 6 |
| 2011/05/31 | 47,100 | 47,100 | 47,100 | 47,100 | 1 |
| 2011/05/30 | 0 | 0 | 0 | 48,500 | 0 |
| 2011/05/27 | 48,504 | 48,504 | 48,504 | 48,504 | 1 |
| 2011/05/26 | 0 | 0 | 0 | 50,000 | 0 |
| 2011/05/25 | 0 | 0 | 0 | 50,000 | 0 |
| 2011/05/24 | 50,004 | 50,004 | 50,004 | 50,004 | 4 |
| 2011/05/23 | 0 | 0 | 0 | 49,400 | 0 |
| 2011/05/20 | 48,000 | 49,404 | 48,000 | 49,404 | 12 |
| 2011/05/19 | 47,400 | 49,404 | 47,004 | 49,404 | 7 |
| 2011/05/18 | 49,500 | 49,500 | 49,500 | 49,500 | 3 |
| 2011/05/17 | 50,400 | 50,400 | 50,400 | 50,400 | 2 |
| 2011/05/16 | 0 | 0 | 0 | 49,000 | 0 |
| 2011/05/13 | 48,252 | 48,996 | 48,204 | 48,996 | 12 |
| 2011/05/12 | 51,996 | 51,996 | 46,200 | 48,204 | 20 |
| 2011/05/11 | 54,000 | 54,996 | 54,000 | 54,996 | 5 |
| 2011/05/10 | 0 | 0 | 0 | 47,600 | 0 |
| 2011/05/09 | 47,604 | 47,604 | 47,604 | 47,604 | 1 |
| 2011/05/06 | 53,004 | 53,004 | 53,004 | 53,004 | 1 |
| 2011/05/02 | 53,004 | 53,004 | 53,004 | 53,004 | 1 |
| 2011/04/28 | 0 | 0 | 0 | 50,500 | 0 |
| 2011/04/27 | 0 | 0 | 0 | 50,500 | 0 |
| 2011/04/26 | 49,500 | 50,496 | 49,500 | 50,496 | 7 |
| 2011/04/25 | 0 | 0 | 0 | 46,500 | 0 |
| 2011/04/22 | 46,500 | 46,500 | 46,500 | 46,500 | 4 |
| 2011/04/21 | 46,500 | 46,500 | 46,500 | 46,500 | 4 |
| 2011/04/20 | 0 | 0 | 0 | 47,200 | 0 |
| 2011/04/19 | 0 | 0 | 0 | 47,200 | 0 |
| 2011/04/18 | 0 | 0 | 0 | 47,200 | 0 |
| 2011/04/15 | 42,996 | 47,196 | 42,996 | 47,196 | 5 |
| 2011/04/14 | 40,896 | 40,896 | 39,996 | 39,996 | 4 |
| 2011/04/13 | 40,896 | 40,896 | 40,896 | 40,896 | 1 |
| 2011/04/12 | 0 | 0 | 0 | 45,100 | 0 |
| 2011/04/11 | 0 | 0 | 0 | 45,100 | 0 |
| 2011/04/08 | 0 | 0 | 0 | 45,100 | 0 |
| 2011/04/07 | 0 | 0 | 0 | 45,100 | 0 |
| 2011/04/06 | 45,096 | 45,096 | 45,096 | 45,096 | 1 |
| 2011/04/05 | 0 | 0 | 0 | 46,700 | 0 |
| 2011/04/04 | 45,900 | 46,704 | 45,900 | 46,704 | 4 |
| 2011/04/01 | 48,000 | 48,000 | 48,000 | 48,000 | 2 |
| 2011/03/31 | 42,996 | 46,104 | 42,996 | 46,104 | 4 |
| 2011/03/30 | 41,148 | 41,196 | 39,996 | 39,996 | 3 |
| 2011/03/29 | 44,100 | 44,100 | 39,204 | 39,204 | 4 |
| 2011/03/28 | 41,196 | 42,600 | 41,196 | 42,600 | 3 |
| 2011/03/25 | 41,196 | 41,196 | 41,196 | 41,196 | 1 |
| 2011/03/24 | 41,196 | 41,196 | 41,196 | 41,196 | 1 |
| 2011/03/23 | 41,196 | 41,196 | 41,196 | 41,196 | 2 |
| 2011/03/22 | 41,196 | 41,196 | 41,196 | 41,196 | 2 |
| 2011/03/18 | 38,004 | 38,004 | 38,004 | 38,004 | 1 |
| 2011/03/17 | 0 | 0 | 0 | 33,500 | 0 |
| 2011/03/16 | 0 | 0 | 0 | 33,500 | 0 |
| 2011/03/15 | 32,796 | 33,504 | 31,500 | 33,504 | 20 |
| 2011/03/14 | 39,996 | 39,996 | 38,304 | 38,496 | 16 |
| 2011/03/11 | 0 | 0 | 0 | 45,200 | 0 |
| 2011/03/10 | 45,600 | 45,600 | 45,204 | 45,204 | 3 |
| 2011/03/09 | 0 | 0 | 0 | 50,000 | 0 |
| 2011/03/08 | 49,596 | 50,004 | 49,596 | 50,004 | 6 |
| 2011/03/07 | 44,004 | 44,004 | 44,004 | 44,004 | 1 |
| 2011/03/04 | 41,196 | 41,196 | 41,196 | 41,196 | 1 |
| 2011/03/03 | 44,004 | 44,004 | 44,004 | 44,004 | 4 |
| 2011/03/02 | 0 | 0 | 0 | 44,000 | 0 |
| 2011/03/01 | 0 | 0 | 0 | 44,000 | 0 |
| 2011/02/28 | 44,004 | 44,004 | 42,000 | 44,004 | 9 |
| 2011/02/25 | 44,004 | 44,004 | 44,004 | 44,004 | 1 |
| 2011/02/24 | 44,004 | 44,004 | 44,004 | 44,004 | 3 |
| 2011/02/23 | 39,996 | 39,996 | 39,996 | 39,996 | 9 |
| 2011/02/22 | 39,996 | 42,000 | 39,996 | 39,996 | 7 |
| 2011/02/21 | 0 | 0 | 0 | 40,000 | 0 |
| 2011/02/18 | 0 | 0 | 0 | 40,000 | 0 |
| 2011/02/17 | 39,996 | 39,996 | 39,996 | 39,996 | 1 |
| 2011/02/16 | 0 | 0 | 0 | 40,000 | 0 |
| 2011/02/15 | 39,996 | 39,996 | 39,996 | 39,996 | 1 |
| 2011/02/14 | 38,196 | 38,796 | 38,196 | 38,304 | 5 |
| 2011/02/10 | 39,000 | 39,996 | 38,004 | 39,996 | 9 |
| 2011/02/09 | 39,996 | 39,996 | 39,996 | 39,996 | 1 |
| 2011/02/08 | 0 | 0 | 0 | 38,800 | 0 |
| 2011/02/07 | 38,796 | 38,796 | 38,796 | 38,796 | 2 |
| 2011/02/04 | 39,996 | 39,996 | 39,996 | 39,996 | 1 |
| 2011/02/03 | 39,996 | 39,996 | 39,996 | 39,996 | 3 |
| 2011/02/02 | 39,996 | 39,996 | 39,996 | 39,996 | 7 |
| 2011/02/01 | 39,000 | 39,000 | 39,000 | 39,000 | 1 |
| 2011/01/31 | 40,596 | 40,596 | 39,600 | 39,600 | 2 |
| 2011/01/28 | 0 | 0 | 0 | 41,500 | 0 |
| 2011/01/27 | 41,496 | 41,496 | 41,496 | 41,496 | 7 |
| 2011/01/26 | 0 | 0 | 0 | 38,600 | 0 |
| 2011/01/25 | 39,996 | 39,996 | 38,604 | 38,604 | 3 |
| 2011/01/24 | 0 | 0 | 0 | 43,000 | 0 |
| 2011/01/21 | 42,996 | 42,996 | 42,996 | 42,996 | 1 |
| 2011/01/20 | 42,996 | 42,996 | 42,996 | 42,996 | 1 |
| 2011/01/19 | 42,000 | 42,000 | 42,000 | 42,000 | 3 |
| 2011/01/18 | 39,804 | 42,000 | 39,804 | 42,000 | 8 |
| 2011/01/17 | 39,804 | 39,804 | 39,804 | 39,804 | 4 |
| 2011/01/14 | 38,004 | 38,004 | 38,004 | 38,004 | 9 |
| 2011/01/13 | 38,004 | 38,004 | 37,296 | 37,296 | 6 |
| 2011/01/12 | 38,004 | 38,004 | 38,004 | 38,004 | 5 |
| 2011/01/11 | 38,304 | 38,304 | 38,304 | 38,304 | 1 |
| 2011/01/07 | 0 | 0 | 0 | 39,000 | 0 |
| 2011/01/06 | 39,000 | 39,000 | 39,000 | 39,000 | 1 |
| 2011/01/05 | 0 | 0 | 0 | 38,000 | 0 |
| 2011/01/04 | 36,996 | 38,004 | 36,900 | 38,004 | 13 |