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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,660 | 1,798 | 1,609 | 1,756 | 10,600 |
| 2013/12/27 | 1,539 | 1,565 | 1,533 | 1,565 | 3,200 |
| 2013/12/26 | 1,460 | 1,528 | 1,460 | 1,514 | 4,600 |
| 2013/12/25 | 1,470 | 1,488 | 1,456 | 1,456 | 14,000 |
| 2013/12/24 | 1,500 | 1,511 | 1,487 | 1,487 | 43,700 |
| 2013/12/20 | 1,530 | 1,540 | 1,425 | 1,477 | 43,300 |
| 2013/12/19 | 1,515 | 1,550 | 1,515 | 1,539 | 15,000 |
| 2013/12/18 | 1,455 | 1,490 | 1,455 | 1,490 | 11,700 |
| 2013/12/17 | 1,419 | 1,433 | 1,412 | 1,425 | 8,600 |
| 2013/12/16 | 1,390 | 1,448 | 1,385 | 1,412 | 22,400 |
| 2013/12/13 | 1,360 | 1,368 | 1,356 | 1,360 | 22,200 |
| 2013/12/12 | 1,320 | 1,396 | 1,320 | 1,384 | 14,500 |
| 2013/12/11 | 1,323 | 1,324 | 1,318 | 1,320 | 9,400 |
| 2013/12/10 | 1,317 | 1,329 | 1,312 | 1,320 | 11,100 |
| 2013/12/09 | 1,350 | 1,350 | 1,329 | 1,330 | 11,700 |
| 2013/12/06 | 1,360 | 1,360 | 1,349 | 1,350 | 6,600 |
| 2013/12/05 | 1,364 | 1,370 | 1,358 | 1,362 | 8,200 |
| 2013/12/04 | 1,378 | 1,378 | 1,364 | 1,364 | 11,800 |
| 2013/12/03 | 1,396 | 1,397 | 1,377 | 1,388 | 8,500 |
| 2013/12/02 | 1,400 | 1,400 | 1,380 | 1,395 | 14,300 |
| 2013/11/29 | 1,360 | 1,402 | 1,358 | 1,400 | 40,700 |
| 2013/11/28 | 1,360 | 1,362 | 1,359 | 1,360 | 40,900 |
| 2013/11/27 | 1,360 | 1,376 | 1,360 | 1,360 | 15,400 |
| 2013/11/26 | 1,380 | 1,390 | 1,360 | 1,360 | 16,500 |
| 2013/11/25 | 1,410 | 1,430 | 1,373 | 1,373 | 31,500 |
| 2013/11/22 | 1,377 | 1,396 | 1,360 | 1,371 | 54,300 |
| 2013/11/21 | 1,001 | 1,320 | 1,001 | 1,308 | 47,800 |
| 2013/11/20 | 1,020 | 1,048 | 1,015 | 1,020 | 2,200 |
| 2013/11/19 | 1,015 | 1,038 | 1,015 | 1,038 | 12,900 |
| 2013/11/18 | 1,040 | 1,042 | 1,025 | 1,041 | 1,500 |
| 2013/11/15 | 1,044 | 1,044 | 1,044 | 1,044 | 800 |
| 2013/11/14 | 1,048 | 1,048 | 1,048 | 1,048 | 100 |
| 2013/11/13 | 1,048 | 1,048 | 1,000 | 1,040 | 4,100 |
| 2013/11/12 | 1,048 | 1,048 | 1,030 | 1,048 | 1,700 |
| 2013/11/11 | 1,020 | 1,048 | 1,020 | 1,048 | 500 |
| 2013/11/08 | 1,048 | 1,048 | 1,048 | 1,048 | 100 |
| 2013/11/07 | 1,020 | 1,048 | 1,015 | 1,048 | 1,500 |
| 2013/11/06 | 1,050 | 1,050 | 1,050 | 1,050 | 100 |
| 2013/11/05 | 1,060 | 1,060 | 1,050 | 1,050 | 500 |
| 2013/11/01 | 1,031 | 1,062 | 1,031 | 1,062 | 3,600 |
| 2013/10/31 | 1,039 | 1,062 | 1,032 | 1,050 | 5,500 |
| 2013/10/30 | 1,031 | 1,031 | 1,031 | 1,031 | 1,400 |
| 2013/10/28 | 1,030 | 1,040 | 1,030 | 1,040 | 1,300 |
| 2013/10/25 | 1,031 | 1,040 | 1,031 | 1,031 | 3,300 |
| 2013/10/24 | 1,031 | 1,031 | 1,031 | 1,031 | 200 |
| 2013/10/23 | 1,045 | 1,055 | 1,030 | 1,040 | 1,400 |
| 2013/10/22 | 1,049 | 1,060 | 1,049 | 1,055 | 2,800 |
| 2013/10/21 | 1,045 | 1,067 | 1,030 | 1,049 | 6,900 |
| 2013/10/18 | 1,025 | 1,047 | 1,025 | 1,047 | 500 |
| 2013/10/17 | 1,046 | 1,047 | 1,015 | 1,045 | 2,300 |
| 2013/10/16 | 1,053 | 1,053 | 1,020 | 1,046 | 1,500 |
| 2013/10/15 | 1,020 | 1,050 | 1,010 | 1,031 | 1,700 |
| 2013/10/11 | 1,046 | 1,063 | 1,046 | 1,063 | 900 |
| 2013/10/10 | 1,039 | 1,050 | 1,010 | 1,045 | 4,100 |
| 2013/10/09 | 1,034 | 1,034 | 1,034 | 1,034 | 300 |
| 2013/10/08 | 1,005 | 1,025 | 1,005 | 1,025 | 400 |
| 2013/10/07 | 1,020 | 1,035 | 1,001 | 1,035 | 500 |
| 2013/10/04 | 1,025 | 1,045 | 1,006 | 1,045 | 2,900 |
| 2013/10/03 | 1,020 | 1,040 | 1,020 | 1,040 | 2,100 |
| 2013/10/02 | 1,060 | 1,060 | 1,007 | 1,050 | 900 |
| 2013/10/01 | 1,055 | 1,060 | 1,050 | 1,060 | 1,300 |
| 2013/09/30 | 1,018 | 1,060 | 1,018 | 1,060 | 4,200 |
| 2013/09/27 | 1,040 | 1,050 | 1,000 | 1,040 | 8,000 |
| 2013/09/26 | 1,010 | 1,030 | 1,010 | 1,030 | 1,900 |
| 2013/09/25 | 1,030 | 1,045 | 1,010 | 1,025 | 4,600 |
| 2013/09/24 | 999 | 1,050 | 999 | 1,050 | 3,700 |
| 2013/09/20 | 934 | 997 | 934 | 997 | 12,900 |
| 2013/09/19 | 925 | 930 | 920 | 929 | 2,400 |
| 2013/09/18 | 901 | 930 | 900 | 910 | 8,800 |
| 2013/09/17 | 900 | 920 | 900 | 902 | 6,400 |
| 2013/09/13 | 885 | 901 | 885 | 895 | 6,400 |
| 2013/09/12 | 883 | 896 | 883 | 896 | 400 |
| 2013/09/11 | 900 | 900 | 882 | 896 | 3,100 |
| 2013/09/10 | 894 | 904 | 881 | 903 | 3,700 |
| 2013/09/09 | 899 | 904 | 895 | 900 | 2,800 |
| 2013/09/04 | 885 | 899 | 865 | 899 | 2,300 |
| 2013/09/03 | 903 | 903 | 889 | 900 | 2,300 |
| 2013/09/02 | 880 | 900 | 880 | 900 | 1,800 |
| 2013/08/30 | 886 | 900 | 885 | 899 | 1,300 |
| 2013/08/28 | 877 | 900 | 875 | 900 | 1,000 |
| 2013/08/27 | 900 | 904 | 871 | 904 | 3,200 |
| 2013/08/26 | 908 | 908 | 889 | 905 | 8,000 |
| 2013/08/23 | 904 | 927 | 900 | 927 | 1,100 |
| 2013/08/22 | 912 | 931 | 900 | 931 | 4,000 |
| 2013/08/21 | 938 | 938 | 915 | 934 | 900 |
| 2013/08/20 | 924 | 943 | 924 | 943 | 1,300 |
| 2013/08/19 | 925 | 939 | 925 | 939 | 1,200 |
| 2013/08/16 | 920 | 940 | 914 | 940 | 2,300 |
| 2013/08/15 | 926 | 926 | 918 | 924 | 1,000 |
| 2013/08/14 | 909 | 934 | 907 | 933 | 2,000 |
| 2013/08/13 | 920 | 924 | 912 | 924 | 2,100 |
| 2013/08/12 | 925 | 925 | 913 | 921 | 2,600 |
| 2013/08/09 | 940 | 949 | 935 | 947 | 2,200 |
| 2013/08/08 | 955 | 970 | 940 | 970 | 1,100 |
| 2013/08/07 | 955 | 970 | 955 | 970 | 500 |
| 2013/08/06 | 965 | 985 | 965 | 985 | 400 |
| 2013/08/05 | 937 | 975 | 937 | 975 | 5,100 |
| 2013/08/02 | 982 | 997 | 982 | 997 | 200 |
| 2013/08/01 | 990 | 997 | 968 | 997 | 1,500 |
| 2013/07/31 | 964 | 999 | 964 | 999 | 2,500 |
| 2013/07/30 | 960 | 989 | 959 | 989 | 700 |
| 2013/07/29 | 961 | 989 | 961 | 989 | 400 |
| 2013/07/26 | 969 | 999 | 969 | 999 | 600 |
| 2013/07/25 | 989 | 999 | 962 | 999 | 2,100 |
| 2013/07/24 | 998 | 1,023 | 993 | 1,000 | 600 |
| 2013/07/23 | 994 | 1,003 | 983 | 983 | 4,500 |
| 2013/07/22 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2013/07/19 | 1,010 | 1,020 | 991 | 1,009 | 2,500 |
| 2013/07/18 | 1,038 | 1,039 | 1,015 | 1,039 | 500 |
| 2013/07/17 | 1,001 | 1,065 | 980 | 1,065 | 4,600 |
| 2013/07/16 | 1,090 | 1,090 | 1,028 | 1,088 | 2,200 |
| 2013/07/12 | 1,047 | 1,090 | 1,047 | 1,090 | 300 |
| 2013/07/10 | 1,062 | 1,100 | 1,062 | 1,100 | 2,100 |
| 2013/07/09 | 1,098 | 1,100 | 1,050 | 1,092 | 1,700 |
| 2013/07/08 | 1,049 | 1,109 | 1,049 | 1,100 | 2,900 |
| 2013/07/05 | 1,079 | 1,090 | 1,079 | 1,079 | 800 |
| 2013/07/04 | 1,090 | 1,090 | 1,089 | 1,090 | 3,800 |
| 2013/07/03 | 1,090 | 1,100 | 1,030 | 1,090 | 5,500 |
| 2013/07/02 | 1,100 | 1,125 | 1,040 | 1,120 | 7,100 |
| 2013/07/01 | 1,100 | 1,100 | 1,010 | 1,020 | 3,300 |
| 2013/06/28 | 980 | 1,000 | 980 | 1,000 | 4,600 |
| 2013/06/27 | 978 | 980 | 900 | 980 | 3,700 |
| 2013/06/26 | 1,000 | 1,005 | 880 | 980 | 6,900 |
| 2013/06/26 | 1 -> 4.00 分割 | ||||
| 2013/06/25 | 4,000 | 4,070 | 3,900 | 4,070 | 800 |
| 2013/06/24 | 4,005 | 4,100 | 4,005 | 4,100 | 500 |
| 2013/06/21 | 4,210 | 4,210 | 4,000 | 4,100 | 900 |
| 2013/06/20 | 4,090 | 4,230 | 3,900 | 4,200 | 4,600 |
| 2013/06/19 | 4,265 | 4,265 | 4,080 | 4,090 | 900 |
| 2013/06/18 | 4,280 | 4,370 | 4,100 | 4,270 | 2,700 |
| 2013/06/17 | 4,260 | 4,300 | 4,010 | 4,100 | 7,000 |
| 2013/06/14 | 3,650 | 4,100 | 3,650 | 3,980 | 2,800 |
| 2013/06/13 | 3,440 | 3,600 | 3,400 | 3,600 | 3,400 |
| 2013/06/12 | 3,200 | 3,410 | 3,200 | 3,410 | 1,000 |
| 2013/06/11 | 3,230 | 3,320 | 3,230 | 3,250 | 1,400 |
| 2013/06/10 | 2,860 | 3,000 | 2,860 | 3,000 | 700 |
| 2013/06/07 | 2,850 | 2,950 | 2,830 | 2,860 | 5,700 |
| 2013/06/06 | 3,190 | 3,200 | 2,780 | 2,900 | 1,700 |
| 2013/06/05 | 3,120 | 3,250 | 3,120 | 3,250 | 600 |
| 2013/06/04 | 3,040 | 3,350 | 3,010 | 3,350 | 1,800 |
| 2013/06/03 | 3,230 | 3,230 | 3,175 | 3,180 | 800 |
| 2013/05/31 | 3,335 | 3,335 | 3,335 | 3,335 | 100 |
| 2013/05/30 | 3,380 | 3,380 | 3,335 | 3,335 | 800 |
| 2013/05/29 | 3,355 | 3,490 | 3,355 | 3,490 | 700 |
| 2013/05/28 | 3,450 | 3,450 | 3,350 | 3,450 | 1,100 |
| 2013/05/27 | 3,505 | 3,505 | 3,350 | 3,380 | 2,900 |
| 2013/05/24 | 3,510 | 3,750 | 3,510 | 3,615 | 2,700 |
| 2013/05/23 | 3,750 | 3,780 | 3,560 | 3,570 | 2,300 |
| 2013/05/22 | 4,110 | 4,110 | 3,860 | 3,880 | 1,900 |
| 2013/05/21 | 4,230 | 4,250 | 3,960 | 4,080 | 8,200 |
| 2013/05/20 | 3,570 | 4,260 | 3,405 | 4,090 | 8,600 |
| 2013/05/17 | 3,365 | 3,595 | 3,360 | 3,565 | 2,700 |
| 2013/05/16 | 3,540 | 3,540 | 2,930 | 3,430 | 3,900 |
| 2013/05/15 | 3,700 | 3,800 | 3,580 | 3,580 | 4,800 |
| 2013/05/14 | 4,100 | 4,100 | 3,610 | 3,730 | 9,000 |
| 2013/05/13 | 4,220 | 4,545 | 4,100 | 4,260 | 2,100 |
| 2013/05/10 | 4,580 | 4,630 | 4,390 | 4,460 | 2,200 |
| 2013/05/09 | 4,360 | 4,550 | 4,360 | 4,550 | 1,000 |
| 2013/05/08 | 4,580 | 4,580 | 4,350 | 4,360 | 3,700 |
| 2013/05/07 | 4,350 | 4,700 | 4,300 | 4,650 | 3,000 |
| 2013/05/02 | 3,940 | 4,210 | 3,900 | 4,050 | 2,900 |
| 2013/05/01 | 4,000 | 4,120 | 3,900 | 4,010 | 6,400 |
| 2013/04/30 | 4,500 | 4,500 | 4,000 | 4,040 | 6,900 |
| 2013/04/26 | 4,840 | 4,840 | 4,660 | 4,700 | 1,700 |
| 2013/04/25 | 4,870 | 4,910 | 4,710 | 4,830 | 3,500 |
| 2013/04/24 | 5,080 | 5,110 | 4,860 | 4,870 | 3,000 |
| 2013/04/23 | 5,250 | 5,300 | 5,000 | 5,050 | 3,300 |
| 2013/04/22 | 5,160 | 5,410 | 5,050 | 5,220 | 6,800 |
| 2013/04/19 | 4,850 | 4,850 | 4,630 | 4,850 | 5,600 |
| 2013/04/18 | 5,660 | 5,660 | 4,900 | 5,020 | 9,900 |
| 2013/04/17 | 6,020 | 6,020 | 4,430 | 5,460 | 16,500 |
| 2013/04/16 | 4,800 | 5,220 | 4,800 | 5,220 | 9,500 |
| 2013/04/15 | 4,000 | 4,520 | 4,000 | 4,520 | 15,100 |
| 2013/04/12 | 3,980 | 3,990 | 3,700 | 3,820 | 6,800 |
| 2013/04/11 | 3,865 | 3,990 | 3,800 | 3,865 | 5,900 |
| 2013/04/10 | 3,620 | 4,010 | 3,620 | 3,800 | 4,500 |
| 2013/04/09 | 4,010 | 4,300 | 3,640 | 3,900 | 13,600 |
| 2013/04/08 | 3,740 | 3,810 | 3,530 | 3,810 | 16,900 |
| 2013/04/05 | 3,110 | 3,110 | 3,110 | 3,110 | 3,400 |
| 2013/04/04 | 2,500 | 2,610 | 2,400 | 2,610 | 4,200 |
| 2013/04/03 | 2,450 | 2,550 | 2,400 | 2,520 | 1,700 |
| 2013/04/02 | 2,260 | 2,495 | 2,100 | 2,495 | 2,100 |
| 2013/04/01 | 2,639 | 2,639 | 2,163 | 2,163 | 2,300 |
| 2013/03/29 | 2,295 | 2,540 | 2,295 | 2,450 | 2,500 |
| 2013/03/28 | 2,180 | 2,180 | 2,100 | 2,100 | 1,300 |
| 2013/03/27 | 2,310 | 2,310 | 2,220 | 2,220 | 400 |
| 2013/03/27 | 1 -> 100.00 分割 | ||||
| 2013/03/26 | 248,004 | 248,004 | 239,004 | 248,004 | 7 |
| 2013/03/25 | 249,996 | 264,996 | 237,996 | 237,996 | 37 |
| 2013/03/22 | 248,004 | 249,996 | 248,004 | 249,996 | 15 |
| 2013/03/21 | 248,004 | 248,004 | 233,004 | 233,004 | 31 |
| 2013/03/19 | 269,796 | 269,796 | 241,200 | 249,996 | 26 |
| 2013/03/18 | 270,996 | 270,996 | 251,004 | 255,000 | 38 |
| 2013/03/15 | 249,996 | 270,996 | 233,304 | 270,996 | 70 |
| 2013/03/14 | 255,000 | 255,000 | 237,000 | 249,996 | 26 |
| 2013/03/13 | 269,004 | 285,000 | 251,004 | 260,004 | 136 |
| 2013/03/12 | 213,996 | 258,996 | 213,996 | 258,996 | 194 |
| 2013/03/11 | 180,504 | 209,004 | 175,104 | 209,004 | 53 |
| 2013/03/08 | 180,396 | 188,400 | 180,396 | 180,396 | 6 |
| 2013/03/07 | 180,996 | 182,796 | 175,104 | 182,796 | 16 |
| 2013/03/06 | 189,804 | 192,504 | 182,004 | 182,004 | 14 |
| 2013/03/05 | 194,004 | 194,004 | 170,004 | 189,000 | 46 |
| 2013/03/04 | 182,004 | 194,004 | 174,996 | 193,896 | 93 |
| 2013/03/01 | 149,004 | 153,996 | 149,004 | 153,996 | 10 |
| 2013/02/28 | 153,000 | 153,996 | 140,004 | 146,004 | 22 |
| 2013/02/27 | 135,996 | 140,004 | 135,996 | 140,004 | 26 |
| 2013/02/25 | 128,004 | 129,996 | 128,004 | 129,996 | 11 |
| 2013/02/22 | 121,500 | 125,004 | 121,500 | 125,004 | 4 |
| 2013/02/20 | 120,000 | 120,000 | 120,000 | 120,000 | 5 |
| 2013/02/19 | 128,004 | 128,004 | 120,000 | 120,000 | 7 |
| 2013/02/18 | 120,000 | 120,000 | 120,000 | 120,000 | 4 |
| 2013/02/15 | 122,004 | 122,004 | 117,996 | 120,096 | 10 |
| 2013/02/14 | 120,000 | 126,000 | 117,000 | 126,000 | 29 |
| 2013/02/13 | 129,996 | 129,996 | 129,996 | 129,996 | 3 |
| 2013/02/12 | 137,004 | 137,004 | 129,996 | 129,996 | 25 |
| 2013/02/08 | 137,004 | 137,004 | 137,004 | 137,004 | 4 |
| 2013/02/07 | 138,996 | 138,996 | 138,396 | 138,396 | 4 |
| 2013/02/06 | 138,396 | 138,396 | 138,396 | 138,396 | 5 |
| 2013/02/05 | 140,004 | 149,004 | 138,000 | 138,396 | 16 |
| 2013/02/04 | 143,004 | 147,996 | 141,996 | 141,996 | 11 |
| 2013/02/01 | 140,004 | 141,996 | 138,996 | 140,004 | 9 |
| 2013/01/31 | 137,004 | 144,996 | 137,004 | 143,004 | 26 |
| 2013/01/30 | 141,996 | 141,996 | 137,004 | 137,004 | 12 |
| 2013/01/29 | 141,996 | 141,996 | 135,996 | 135,996 | 5 |
| 2013/01/28 | 139,896 | 140,004 | 139,896 | 140,004 | 6 |
| 2013/01/25 | 132,000 | 138,000 | 129,996 | 138,000 | 8 |
| 2013/01/24 | 126,504 | 132,096 | 126,504 | 132,000 | 29 |
| 2013/01/22 | 132,996 | 138,504 | 132,000 | 138,504 | 4 |
| 2013/01/21 | 129,996 | 135,996 | 129,900 | 135,996 | 19 |
| 2013/01/18 | 129,996 | 129,996 | 129,996 | 129,996 | 2 |
| 2013/01/17 | 131,004 | 131,004 | 129,996 | 129,996 | 6 |
| 2013/01/16 | 132,996 | 132,996 | 131,004 | 132,000 | 6 |
| 2013/01/15 | 136,500 | 136,500 | 129,504 | 132,996 | 19 |
| 2013/01/11 | 144,300 | 144,300 | 144,000 | 144,000 | 9 |
| 2013/01/10 | 138,000 | 140,004 | 138,000 | 138,000 | 13 |
| 2013/01/09 | 127,104 | 138,000 | 127,104 | 132,000 | 17 |
| 2013/01/08 | 131,100 | 138,900 | 131,100 | 138,900 | 7 |
| 2013/01/07 | 130,596 | 143,004 | 130,596 | 141,996 | 17 |
| 2013/01/04 | 123,300 | 129,000 | 123,000 | 129,000 | 26 |