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 |
|---|---|---|---|---|---|
| 2012/12/28 | 123,096 | 123,096 | 123,000 | 123,000 | 12 |
| 2012/12/27 | 128,004 | 128,100 | 125,004 | 125,004 | 24 |
| 2012/12/26 | 119,004 | 132,000 | 119,004 | 132,000 | 61 |
| 2012/12/25 | 112,104 | 119,904 | 111,996 | 119,904 | 25 |
| 2012/12/21 | 113,004 | 113,496 | 112,500 | 112,596 | 16 |
| 2012/12/20 | 113,004 | 113,004 | 113,004 | 113,004 | 10 |
| 2012/12/19 | 114,000 | 114,000 | 113,004 | 113,004 | 13 |
| 2012/12/18 | 112,104 | 115,104 | 111,900 | 113,004 | 25 |
| 2012/12/17 | 114,996 | 114,996 | 111,804 | 112,104 | 43 |
| 2012/12/14 | 108,300 | 115,104 | 108,300 | 115,104 | 30 |
| 2012/12/13 | 107,496 | 108,000 | 107,496 | 108,000 | 3 |
| 2012/12/12 | 102,996 | 105,396 | 102,996 | 105,396 | 32 |
| 2012/12/11 | 102,696 | 103,296 | 102,696 | 103,104 | 5 |
| 2012/12/10 | 108,504 | 108,504 | 108,396 | 108,396 | 4 |
| 2012/12/07 | 111,000 | 111,000 | 108,504 | 111,000 | 8 |
| 2012/12/06 | 111,996 | 111,996 | 111,000 | 111,000 | 7 |
| 2012/12/05 | 110,004 | 113,004 | 108,000 | 113,004 | 9 |
| 2012/12/04 | 105,996 | 120,000 | 105,996 | 114,996 | 54 |
| 2012/12/03 | 111,804 | 111,804 | 105,996 | 105,996 | 29 |
| 2012/11/30 | 96,996 | 111,996 | 96,996 | 111,996 | 103 |
| 2012/11/29 | 96,996 | 99,996 | 96,996 | 99,996 | 27 |
| 2012/11/28 | 96,000 | 96,996 | 96,000 | 96,000 | 18 |
| 2012/11/27 | 93,396 | 96,996 | 91,596 | 96,996 | 43 |
| 2012/11/26 | 90,096 | 93,996 | 90,096 | 93,996 | 41 |
| 2012/11/22 | 88,704 | 89,604 | 87,204 | 88,596 | 23 |
| 2012/11/21 | 86,004 | 87,000 | 84,204 | 84,204 | 14 |
| 2012/11/20 | 84,300 | 84,996 | 84,300 | 84,996 | 4 |
| 2012/11/19 | 86,004 | 86,004 | 86,004 | 86,004 | 3 |
| 2012/11/16 | 84,504 | 84,504 | 84,204 | 84,204 | 8 |
| 2012/11/15 | 84,000 | 84,000 | 84,000 | 84,000 | 3 |
| 2012/11/14 | 84,996 | 84,996 | 84,996 | 84,996 | 5 |
| 2012/11/13 | 85,200 | 85,200 | 84,996 | 84,996 | 6 |
| 2012/11/12 | 90,096 | 90,096 | 87,096 | 87,096 | 4 |
| 2012/11/08 | 87,000 | 90,096 | 84,996 | 90,096 | 13 |
| 2012/11/07 | 87,300 | 87,300 | 87,300 | 87,300 | 1 |
| 2012/11/06 | 85,500 | 87,000 | 85,500 | 87,000 | 4 |
| 2012/11/05 | 84,996 | 84,996 | 84,996 | 84,996 | 4 |
| 2012/11/02 | 83,004 | 83,004 | 81,000 | 82,704 | 19 |
| 2012/10/31 | 84,996 | 85,896 | 84,996 | 85,896 | 12 |
| 2012/10/26 | 84,000 | 84,996 | 84,000 | 84,996 | 7 |
| 2012/10/24 | 84,000 | 84,504 | 83,796 | 84,000 | 8 |
| 2012/10/23 | 84,096 | 87,000 | 84,000 | 87,000 | 24 |
| 2012/10/22 | 81,000 | 85,200 | 79,104 | 79,596 | 45 |
| 2012/10/19 | 87,504 | 87,600 | 77,196 | 77,700 | 121 |
| 2012/10/18 | 87,600 | 87,600 | 87,600 | 87,600 | 2 |
| 2012/10/17 | 89,796 | 89,796 | 87,600 | 87,600 | 7 |
| 2012/10/16 | 90,000 | 90,000 | 85,200 | 85,296 | 5 |
| 2012/10/15 | 87,996 | 92,004 | 87,996 | 90,504 | 18 |
| 2012/10/12 | 75,000 | 81,000 | 75,000 | 81,000 | 10 |
| 2012/10/04 | 73,500 | 73,500 | 73,500 | 73,500 | 1 |
| 2012/10/03 | 72,996 | 72,996 | 72,000 | 72,000 | 27 |
| 2012/10/02 | 72,996 | 73,500 | 72,996 | 73,500 | 4 |
| 2012/09/28 | 75,996 | 77,004 | 75,996 | 77,004 | 3 |
| 2012/09/27 | 74,004 | 74,004 | 74,004 | 74,004 | 1 |
| 2012/09/26 | 77,004 | 77,004 | 77,004 | 77,004 | 1 |
| 2012/09/21 | 76,500 | 76,500 | 76,500 | 76,500 | 1 |
| 2012/09/14 | 75,000 | 77,004 | 75,000 | 75,000 | 5 |
| 2012/09/13 | 75,000 | 75,000 | 75,000 | 75,000 | 2 |
| 2012/09/12 | 72,996 | 72,996 | 72,996 | 72,996 | 2 |
| 2012/09/10 | 76,500 | 77,004 | 76,500 | 77,004 | 7 |
| 2012/09/07 | 76,500 | 76,500 | 76,500 | 76,500 | 2 |
| 2012/09/05 | 72,996 | 72,996 | 72,996 | 72,996 | 6 |
| 2012/09/04 | 74,004 | 74,004 | 74,004 | 74,004 | 2 |
| 2012/08/31 | 78,000 | 78,000 | 78,000 | 78,000 | 2 |
| 2012/08/28 | 76,704 | 76,704 | 76,704 | 76,704 | 1 |
| 2012/08/27 | 75,204 | 75,204 | 75,204 | 75,204 | 1 |
| 2012/08/22 | 75,996 | 78,996 | 72,996 | 78,996 | 30 |
| 2012/08/20 | 78,996 | 78,996 | 78,996 | 78,996 | 6 |
| 2012/08/13 | 78,504 | 78,996 | 78,504 | 78,996 | 2 |
| 2012/08/06 | 80,004 | 80,004 | 80,004 | 80,004 | 3 |
| 2012/08/01 | 80,004 | 80,004 | 80,004 | 80,004 | 1 |
| 2012/07/31 | 80,004 | 80,004 | 80,004 | 80,004 | 1 |
| 2012/07/27 | 81,996 | 81,996 | 81,996 | 81,996 | 1 |
| 2012/07/12 | 81,504 | 81,504 | 81,504 | 81,504 | 2 |
| 2012/07/11 | 81,504 | 81,504 | 81,504 | 81,504 | 2 |
| 2012/07/06 | 81,504 | 81,504 | 81,504 | 81,504 | 7 |
| 2012/07/05 | 81,504 | 81,504 | 78,996 | 78,996 | 9 |
| 2012/07/04 | 81,504 | 81,504 | 81,504 | 81,504 | 4 |
| 2012/07/03 | 81,504 | 81,504 | 81,504 | 81,504 | 9 |
| 2012/07/02 | 81,504 | 81,504 | 81,504 | 81,504 | 2 |
| 2012/06/28 | 81,000 | 81,996 | 81,000 | 81,996 | 10 |
| 2012/06/27 | 80,004 | 80,004 | 80,004 | 80,004 | 3 |
| 2012/06/22 | 80,496 | 80,496 | 80,496 | 80,496 | 1 |
| 2012/06/21 | 80,004 | 81,000 | 80,004 | 80,004 | 13 |
| 2012/06/20 | 78,996 | 78,996 | 78,996 | 78,996 | 1 |
| 2012/06/15 | 78,504 | 78,504 | 75,000 | 77,004 | 27 |
| 2012/06/14 | 80,004 | 80,004 | 78,504 | 78,504 | 5 |
| 2012/06/13 | 80,004 | 80,004 | 80,004 | 80,004 | 1 |
| 2012/06/12 | 78,000 | 78,000 | 78,000 | 78,000 | 9 |
| 2012/06/11 | 77,904 | 78,000 | 77,904 | 78,000 | 2 |
| 2012/06/08 | 75,996 | 75,996 | 75,996 | 75,996 | 6 |
| 2012/06/07 | 78,000 | 78,000 | 78,000 | 78,000 | 1 |
| 2012/06/04 | 72,000 | 72,000 | 72,000 | 72,000 | 1 |
| 2012/05/16 | 78,000 | 78,000 | 78,000 | 78,000 | 1 |
| 2012/05/15 | 77,004 | 77,004 | 75,000 | 75,000 | 9 |
| 2012/05/14 | 77,004 | 80,004 | 77,004 | 80,004 | 15 |
| 2012/05/11 | 86,496 | 88,896 | 86,496 | 88,896 | 2 |
| 2012/05/09 | 81,996 | 81,996 | 81,996 | 81,996 | 3 |
| 2012/05/08 | 84,996 | 84,996 | 84,996 | 84,996 | 1 |
| 2012/04/27 | 90,000 | 90,000 | 90,000 | 90,000 | 8 |
| 2012/04/26 | 87,996 | 87,996 | 87,996 | 87,996 | 5 |
| 2012/04/25 | 90,000 | 90,000 | 90,000 | 90,000 | 5 |
| 2012/04/24 | 90,000 | 90,000 | 90,000 | 90,000 | 5 |
| 2012/04/20 | 90,996 | 90,996 | 90,996 | 90,996 | 3 |
| 2012/04/19 | 86,004 | 90,996 | 85,200 | 90,996 | 6 |
| 2012/04/18 | 92,004 | 92,004 | 92,004 | 92,004 | 10 |
| 2012/04/17 | 91,500 | 91,500 | 91,500 | 91,500 | 4 |
| 2012/04/12 | 90,000 | 90,000 | 90,000 | 90,000 | 3 |
| 2012/04/11 | 90,000 | 92,004 | 87,204 | 87,996 | 8 |
| 2012/04/10 | 90,000 | 92,004 | 90,000 | 92,004 | 6 |
| 2012/04/09 | 90,000 | 90,000 | 88,404 | 90,000 | 6 |
| 2012/04/06 | 90,096 | 93,504 | 90,096 | 90,096 | 16 |
| 2012/04/05 | 84,996 | 86,496 | 84,996 | 84,996 | 5 |
| 2012/04/04 | 87,000 | 87,996 | 87,000 | 87,996 | 2 |
| 2012/04/03 | 87,504 | 87,504 | 85,500 | 87,000 | 6 |
| 2012/04/02 | 85,896 | 87,996 | 85,896 | 87,996 | 6 |
| 2012/03/30 | 82,896 | 82,896 | 82,896 | 82,896 | 6 |
| 2012/03/29 | 83,100 | 83,100 | 83,004 | 83,004 | 3 |
| 2012/03/27 | 91,500 | 91,500 | 90,000 | 90,000 | 9 |
| 2012/03/26 | 90,000 | 91,500 | 90,000 | 91,500 | 7 |
| 2012/03/23 | 93,000 | 93,000 | 90,000 | 90,000 | 12 |
| 2012/03/22 | 95,004 | 95,004 | 90,504 | 95,004 | 20 |
| 2012/03/21 | 94,500 | 99,000 | 94,500 | 98,004 | 12 |
| 2012/03/19 | 96,504 | 96,504 | 89,004 | 90,000 | 29 |
| 2012/03/16 | 83,004 | 83,004 | 81,204 | 83,004 | 7 |
| 2012/03/14 | 81,096 | 84,900 | 81,000 | 84,900 | 10 |
| 2012/03/13 | 83,496 | 84,900 | 83,496 | 84,900 | 4 |
| 2012/03/12 | 90,000 | 90,000 | 80,004 | 84,504 | 27 |
| 2012/03/05 | 93,000 | 96,000 | 90,000 | 96,000 | 5 |
| 2012/03/01 | 93,504 | 93,996 | 93,000 | 93,000 | 6 |
| 2012/02/29 | 94,500 | 94,500 | 93,504 | 93,504 | 3 |
| 2012/02/28 | 94,404 | 94,404 | 94,404 | 94,404 | 1 |
| 2012/02/24 | 95,004 | 95,004 | 95,004 | 95,004 | 1 |
| 2012/02/21 | 95,004 | 95,004 | 95,004 | 95,004 | 1 |
| 2012/02/20 | 96,504 | 96,504 | 96,504 | 96,504 | 3 |
| 2012/02/17 | 94,704 | 95,004 | 94,704 | 95,004 | 9 |
| 2012/02/16 | 94,500 | 94,500 | 94,500 | 94,500 | 2 |
| 2012/02/13 | 95,004 | 99,000 | 95,004 | 99,000 | 3 |
| 2012/02/10 | 93,600 | 93,600 | 93,096 | 93,096 | 4 |
| 2012/02/08 | 99,000 | 99,000 | 99,000 | 99,000 | 1 |
| 2012/02/07 | 96,000 | 96,000 | 96,000 | 96,000 | 80 |
| 2012/02/06 | 96,000 | 96,000 | 96,000 | 96,000 | 1 |
| 2012/02/03 | 93,000 | 93,000 | 93,000 | 93,000 | 2 |
| 2012/02/02 | 93,000 | 93,000 | 93,000 | 93,000 | 1 |
| 2012/02/01 | 93,000 | 97,500 | 88,500 | 97,500 | 3 |
| 2012/01/31 | 91,500 | 91,500 | 91,500 | 91,500 | 1 |
| 2012/01/30 | 91,500 | 96,000 | 91,500 | 96,000 | 3 |
| 2012/01/25 | 87,996 | 97,500 | 87,996 | 97,500 | 7 |
| 2012/01/24 | 86,004 | 86,004 | 86,004 | 86,004 | 1 |
| 2012/01/23 | 90,000 | 90,000 | 84,996 | 87,000 | 19 |
| 2012/01/20 | 90,000 | 93,000 | 87,996 | 93,000 | 9 |
| 2012/01/19 | 96,996 | 96,996 | 96,996 | 96,996 | 2 |
| 2012/01/17 | 96,996 | 96,996 | 90,996 | 96,996 | 11 |
| 2012/01/16 | 104,004 | 104,004 | 99,504 | 99,504 | 16 |
| 2012/01/13 | 100,500 | 104,004 | 95,004 | 104,004 | 18 |
| 2012/01/12 | 96,504 | 109,500 | 96,504 | 109,500 | 48 |
| 2012/01/11 | 96,504 | 96,504 | 96,504 | 96,504 | 2 |
| 2012/01/06 | 90,000 | 95,004 | 89,004 | 95,004 | 5 |
| 2012/01/05 | 87,996 | 90,996 | 87,996 | 90,000 | 13 |
| 2012/01/04 | 84,900 | 85,500 | 84,900 | 85,500 | 9 |