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 |
---|---|---|---|---|---|
2014/12/30 | 2,208 | 2,220 | 2,150 | 2,154 | 52,600 |
2014/12/29 | 2,178 | 2,220 | 2,148 | 2,180 | 63,300 |
2014/12/26 | 1,929 | 2,149 | 1,929 | 2,110 | 185,700 |
2014/12/25 | 1,750 | 2,000 | 1,700 | 1,969 | 276,600 |
2014/12/24 | 2,095 | 2,095 | 1,821 | 1,830 | 243,400 |
2014/12/22 | 2,300 | 2,300 | 2,091 | 2,095 | 147,600 |
2014/12/19 | 2,356 | 2,364 | 2,303 | 2,317 | 45,700 |
2014/12/18 | 2,447 | 2,447 | 2,341 | 2,351 | 39,500 |
2014/12/17 | 2,352 | 2,356 | 2,352 | 2,352 | 226,100 |
2014/12/16 | 2,373 | 2,440 | 2,350 | 2,352 | 845,400 |
2014/12/15 | 2,714 | 2,762 | 2,451 | 2,451 | 113,600 |
2014/12/12 | 3,000 | 3,000 | 2,688 | 2,840 | 98,200 |
2014/12/11 | 2,450 | 2,650 | 2,420 | 2,650 | 54,200 |
2014/12/10 | 2,465 | 2,570 | 2,450 | 2,538 | 42,500 |
2014/12/09 | 2,501 | 2,565 | 2,450 | 2,490 | 54,000 |
2014/12/08 | 2,485 | 2,630 | 2,432 | 2,580 | 94,900 |
2014/12/05 | 2,240 | 2,499 | 2,223 | 2,396 | 126,900 |
2014/12/04 | 2,205 | 2,296 | 2,187 | 2,290 | 28,300 |
2014/12/03 | 2,183 | 2,256 | 2,183 | 2,201 | 20,500 |
2014/12/02 | 2,181 | 2,181 | 2,130 | 2,173 | 12,400 |
2014/12/01 | 2,146 | 2,184 | 2,141 | 2,163 | 12,200 |
2014/11/28 | 2,178 | 2,180 | 2,150 | 2,165 | 23,400 |
2014/11/27 | 2,061 | 2,195 | 2,050 | 2,180 | 29,200 |
2014/11/26 | 1,991 | 2,060 | 1,991 | 2,060 | 23,500 |
2014/11/25 | 1,920 | 1,990 | 1,916 | 1,960 | 15,500 |
2014/11/21 | 1,910 | 1,932 | 1,900 | 1,932 | 5,300 |
2014/11/20 | 1,930 | 1,959 | 1,930 | 1,932 | 11,800 |
2014/11/19 | 1,900 | 1,929 | 1,898 | 1,903 | 15,200 |
2014/11/18 | 1,895 | 1,949 | 1,885 | 1,901 | 15,600 |
2014/11/17 | 1,857 | 1,899 | 1,841 | 1,897 | 11,900 |
2014/11/14 | 1,873 | 1,893 | 1,812 | 1,857 | 21,000 |
2014/11/13 | 1,905 | 1,925 | 1,888 | 1,900 | 12,200 |
2014/11/12 | 1,910 | 1,940 | 1,890 | 1,905 | 26,000 |
2014/11/11 | 1,910 | 1,990 | 1,840 | 1,910 | 50,300 |
2014/11/10 | 1,901 | 2,045 | 1,901 | 1,970 | 68,200 |
2014/11/07 | 1,805 | 1,900 | 1,805 | 1,899 | 30,000 |
2014/11/06 | 1,805 | 1,839 | 1,770 | 1,799 | 31,700 |
2014/11/05 | 1,850 | 1,864 | 1,760 | 1,815 | 36,400 |
2014/11/04 | 1,780 | 1,900 | 1,750 | 1,865 | 99,100 |
2014/10/31 | 1,504 | 1,620 | 1,496 | 1,620 | 32,400 |
2014/10/30 | 1,512 | 1,525 | 1,506 | 1,510 | 8,000 |
2014/10/29 | 1,550 | 1,550 | 1,510 | 1,520 | 10,600 |
2014/10/28 | 1,525 | 1,548 | 1,490 | 1,504 | 10,200 |
2014/10/27 | 1,455 | 1,525 | 1,455 | 1,525 | 29,700 |
2014/10/24 | 1,455 | 1,458 | 1,450 | 1,451 | 4,800 |
2014/10/23 | 1,441 | 1,457 | 1,436 | 1,445 | 4,500 |
2014/10/22 | 1,432 | 1,447 | 1,432 | 1,440 | 6,200 |
2014/10/21 | 1,467 | 1,467 | 1,426 | 1,440 | 5,500 |
2014/10/20 | 1,452 | 1,455 | 1,426 | 1,440 | 11,400 |
2014/10/17 | 1,380 | 1,441 | 1,380 | 1,398 | 15,700 |
2014/10/16 | 1,398 | 1,418 | 1,380 | 1,387 | 13,100 |
2014/10/15 | 1,420 | 1,435 | 1,400 | 1,420 | 5,400 |
2014/10/14 | 1,405 | 1,428 | 1,405 | 1,418 | 10,500 |
2014/10/10 | 1,421 | 1,451 | 1,407 | 1,448 | 15,300 |
2014/10/09 | 1,461 | 1,461 | 1,421 | 1,460 | 5,700 |
2014/10/08 | 1,415 | 1,442 | 1,415 | 1,442 | 4,900 |
2014/10/07 | 1,436 | 1,453 | 1,420 | 1,445 | 22,600 |
2014/10/06 | 1,489 | 1,495 | 1,435 | 1,441 | 27,900 |
2014/10/03 | 1,400 | 1,409 | 1,392 | 1,399 | 15,100 |
2014/10/02 | 1,391 | 1,419 | 1,380 | 1,400 | 23,100 |
2014/10/01 | 1,402 | 1,449 | 1,402 | 1,430 | 17,700 |
2014/09/30 | 1,430 | 1,430 | 1,390 | 1,401 | 21,500 |
2014/09/29 | 1,463 | 1,463 | 1,416 | 1,440 | 20,300 |
2014/09/26 | 1,431 | 1,471 | 1,427 | 1,463 | 23,200 |
2014/09/25 | 1,469 | 1,480 | 1,431 | 1,471 | 17,600 |
2014/09/24 | 1,430 | 1,486 | 1,420 | 1,481 | 38,400 |
2014/09/22 | 1,481 | 1,496 | 1,420 | 1,420 | 31,900 |
2014/09/19 | 1,500 | 1,500 | 1,460 | 1,478 | 23,000 |
2014/09/18 | 1,520 | 1,520 | 1,470 | 1,480 | 19,200 |
2014/09/17 | 1,550 | 1,551 | 1,450 | 1,525 | 40,400 |
2014/09/16 | 1,540 | 1,698 | 1,515 | 1,530 | 90,100 |
2014/09/12 | 1,395 | 1,485 | 1,392 | 1,480 | 44,100 |
2014/09/11 | 1,388 | 1,392 | 1,375 | 1,391 | 13,300 |
2014/09/10 | 1,379 | 1,380 | 1,358 | 1,374 | 8,500 |
2014/09/09 | 1,351 | 1,360 | 1,340 | 1,356 | 13,500 |
2014/09/08 | 1,320 | 1,349 | 1,315 | 1,339 | 28,500 |
2014/09/05 | 1,300 | 1,300 | 1,236 | 1,285 | 45,900 |
2014/09/04 | 1,368 | 1,370 | 1,306 | 1,321 | 41,400 |
2014/09/03 | 1,398 | 1,407 | 1,365 | 1,375 | 23,600 |
2014/09/02 | 1,430 | 1,436 | 1,365 | 1,399 | 53,100 |
2014/09/01 | 1,470 | 1,498 | 1,440 | 1,466 | 25,300 |
2014/08/29 | 1,418 | 1,430 | 1,400 | 1,429 | 28,400 |
2014/08/28 | 1,510 | 1,510 | 1,401 | 1,436 | 63,100 |
2014/08/27 | 1,450 | 1,515 | 1,414 | 1,515 | 38,600 |
2014/08/27 | 1 -> 3.00 分割 | ||||
2014/08/26 | 4,110 | 4,190 | 4,110 | 4,190 | 8,000 |
2014/08/25 | 4,025 | 4,175 | 4,025 | 4,125 | 9,400 |
2014/08/22 | 4,000 | 4,050 | 3,970 | 4,010 | 5,400 |
2014/08/21 | 3,920 | 4,060 | 3,920 | 4,005 | 7,600 |
2014/08/20 | 3,995 | 4,030 | 3,920 | 3,920 | 12,200 |
2014/08/19 | 4,135 | 4,175 | 3,890 | 4,040 | 18,400 |
2014/08/18 | 3,595 | 4,180 | 3,590 | 3,995 | 22,900 |
2014/08/15 | 3,420 | 3,525 | 3,390 | 3,525 | 13,300 |
2014/08/14 | 3,495 | 3,495 | 3,360 | 3,430 | 14,500 |
2014/08/13 | 3,520 | 3,745 | 3,300 | 3,525 | 55,900 |
2014/08/12 | 3,050 | 3,050 | 3,050 | 3,050 | 4,000 |
2014/08/11 | 2,499 | 2,550 | 2,482 | 2,550 | 3,200 |
2014/08/08 | 2,510 | 2,540 | 2,420 | 2,510 | 9,600 |
2014/08/07 | 2,578 | 2,578 | 2,534 | 2,540 | 5,900 |
2014/08/06 | 2,630 | 2,630 | 2,591 | 2,591 | 3,900 |
2014/08/05 | 2,640 | 2,648 | 2,625 | 2,630 | 4,400 |
2014/08/04 | 2,604 | 2,637 | 2,604 | 2,637 | 4,000 |
2014/08/01 | 2,580 | 2,603 | 2,580 | 2,603 | 4,700 |
2014/07/31 | 2,600 | 2,625 | 2,600 | 2,605 | 5,000 |
2014/07/30 | 2,600 | 2,605 | 2,585 | 2,602 | 4,700 |
2014/07/29 | 2,550 | 2,595 | 2,548 | 2,595 | 5,600 |
2014/07/28 | 2,470 | 2,540 | 2,470 | 2,526 | 12,600 |
2014/07/25 | 2,450 | 2,469 | 2,450 | 2,468 | 4,100 |
2014/07/24 | 2,445 | 2,451 | 2,444 | 2,446 | 2,500 |
2014/07/23 | 2,426 | 2,440 | 2,426 | 2,440 | 2,100 |
2014/07/22 | 2,415 | 2,425 | 2,405 | 2,424 | 2,600 |
2014/07/18 | 2,405 | 2,424 | 2,401 | 2,401 | 2,100 |
2014/07/17 | 2,426 | 2,426 | 2,407 | 2,407 | 2,400 |
2014/07/16 | 2,430 | 2,430 | 2,411 | 2,411 | 1,900 |
2014/07/15 | 2,435 | 2,439 | 2,405 | 2,430 | 4,200 |
2014/07/14 | 2,415 | 2,428 | 2,405 | 2,427 | 4,600 |
2014/07/11 | 2,401 | 2,420 | 2,400 | 2,410 | 4,900 |
2014/07/10 | 2,430 | 2,430 | 2,405 | 2,410 | 4,300 |
2014/07/09 | 2,465 | 2,465 | 2,400 | 2,430 | 12,300 |
2014/07/08 | 2,455 | 2,470 | 2,406 | 2,470 | 10,400 |
2014/07/07 | 2,447 | 2,469 | 2,447 | 2,455 | 7,400 |
2014/07/04 | 2,420 | 2,447 | 2,415 | 2,440 | 6,200 |
2014/07/03 | 2,400 | 2,410 | 2,380 | 2,408 | 5,800 |
2014/07/02 | 2,400 | 2,408 | 2,370 | 2,385 | 10,000 |
2014/07/01 | 2,310 | 2,359 | 2,309 | 2,359 | 11,700 |
2014/06/30 | 2,279 | 2,300 | 2,277 | 2,300 | 6,900 |
2014/06/27 | 2,274 | 2,277 | 2,255 | 2,268 | 10,400 |
2014/06/26 | 2,265 | 2,282 | 2,262 | 2,273 | 4,500 |
2014/06/25 | 2,271 | 2,276 | 2,261 | 2,262 | 9,200 |
2014/06/24 | 2,270 | 2,273 | 2,269 | 2,271 | 8,100 |
2014/06/23 | 2,267 | 2,276 | 2,265 | 2,271 | 6,100 |
2014/06/20 | 2,262 | 2,263 | 2,254 | 2,261 | 9,000 |
2014/06/19 | 2,246 | 2,266 | 2,245 | 2,255 | 36,500 |
2014/06/18 | 2,311 | 2,320 | 2,309 | 2,311 | 3,600 |
2014/06/17 | 2,330 | 2,335 | 2,310 | 2,311 | 3,600 |
2014/06/16 | 2,330 | 2,349 | 2,320 | 2,330 | 6,700 |
2014/06/13 | 2,315 | 2,350 | 2,291 | 2,319 | 6,500 |
2014/06/12 | 2,333 | 2,379 | 2,316 | 2,316 | 3,800 |
2014/06/11 | 2,379 | 2,379 | 2,270 | 2,333 | 5,500 |
2014/06/10 | 2,220 | 2,390 | 2,200 | 2,389 | 14,800 |
2014/06/09 | 2,144 | 2,195 | 2,130 | 2,179 | 5,100 |
2014/06/06 | 2,127 | 2,129 | 2,117 | 2,117 | 1,800 |
2014/06/05 | 2,130 | 2,130 | 2,100 | 2,127 | 3,800 |
2014/06/04 | 2,122 | 2,129 | 2,100 | 2,129 | 4,000 |
2014/06/03 | 2,119 | 2,148 | 2,110 | 2,122 | 1,900 |
2014/06/02 | 2,198 | 2,198 | 2,095 | 2,100 | 3,000 |
2014/05/30 | 2,086 | 2,097 | 2,080 | 2,080 | 2,000 |
2014/05/29 | 2,088 | 2,099 | 2,072 | 2,083 | 1,400 |
2014/05/28 | 2,096 | 2,110 | 2,005 | 2,088 | 5,600 |
2014/05/27 | 2,101 | 2,110 | 2,099 | 2,110 | 4,200 |
2014/05/26 | 2,094 | 2,119 | 2,080 | 2,100 | 2,900 |
2014/05/23 | 2,091 | 2,091 | 2,050 | 2,081 | 900 |
2014/05/22 | 2,025 | 2,079 | 2,025 | 2,045 | 2,400 |
2014/05/21 | 2,043 | 2,043 | 2,020 | 2,024 | 3,100 |
2014/05/20 | 2,100 | 2,110 | 2,043 | 2,043 | 3,700 |
2014/05/19 | 2,120 | 2,150 | 2,100 | 2,100 | 2,000 |
2014/05/16 | 2,140 | 2,140 | 2,120 | 2,120 | 4,500 |
2014/05/15 | 2,170 | 2,170 | 2,132 | 2,140 | 2,200 |
2014/05/14 | 2,147 | 2,147 | 2,128 | 2,130 | 3,600 |
2014/05/13 | 2,135 | 2,153 | 2,130 | 2,147 | 8,600 |
2014/05/12 | 2,135 | 2,197 | 2,095 | 2,135 | 12,700 |
2014/05/09 | 2,027 | 2,037 | 1,995 | 1,995 | 5,700 |
2014/05/08 | 2,003 | 2,024 | 2,003 | 2,006 | 1,600 |
2014/05/07 | 2,049 | 2,049 | 2,001 | 2,003 | 3,100 |
2014/05/02 | 2,005 | 2,025 | 2,005 | 2,020 | 2,200 |
2014/05/01 | 1,992 | 2,000 | 1,991 | 1,996 | 3,700 |
2014/04/30 | 2,000 | 2,016 | 1,991 | 1,992 | 6,600 |
2014/04/28 | 2,047 | 2,047 | 1,998 | 2,020 | 3,100 |
2014/04/25 | 2,012 | 2,034 | 2,010 | 2,016 | 3,700 |
2014/04/24 | 2,015 | 2,044 | 2,014 | 2,015 | 3,200 |
2014/04/23 | 2,063 | 2,065 | 2,045 | 2,045 | 2,100 |
2014/04/22 | 2,119 | 2,119 | 2,065 | 2,079 | 2,700 |
2014/04/21 | 2,074 | 2,099 | 2,074 | 2,085 | 1,900 |
2014/04/18 | 2,061 | 2,090 | 2,060 | 2,073 | 1,500 |
2014/04/17 | 2,100 | 2,105 | 2,080 | 2,095 | 1,800 |
2014/04/16 | 2,061 | 2,140 | 2,060 | 2,140 | 2,500 |
2014/04/15 | 2,129 | 2,129 | 2,055 | 2,098 | 2,400 |
2014/04/14 | 2,024 | 2,099 | 2,001 | 2,099 | 4,200 |
2014/04/11 | 2,002 | 2,050 | 1,960 | 2,045 | 9,600 |
2014/04/10 | 2,112 | 2,115 | 2,076 | 2,090 | 2,000 |
2014/04/09 | 2,102 | 2,130 | 2,080 | 2,098 | 9,000 |
2014/04/08 | 2,140 | 2,203 | 2,125 | 2,140 | 3,800 |
2014/04/07 | 2,196 | 2,200 | 2,170 | 2,175 | 3,400 |
2014/04/04 | 2,226 | 2,228 | 2,200 | 2,204 | 2,400 |
2014/04/03 | 2,240 | 2,240 | 2,181 | 2,228 | 4,500 |
2014/04/02 | 2,281 | 2,297 | 2,279 | 2,279 | 6,400 |
2014/04/01 | 2,349 | 2,349 | 2,275 | 2,325 | 4,100 |
2014/03/31 | 2,185 | 2,330 | 2,180 | 2,304 | 10,400 |
2014/03/28 | 2,106 | 2,175 | 2,106 | 2,175 | 8,100 |
2014/03/27 | 2,065 | 2,130 | 2,065 | 2,102 | 8,100 |
2014/03/26 | 2,180 | 2,238 | 2,180 | 2,205 | 9,700 |
2014/03/25 | 2,230 | 2,240 | 2,170 | 2,230 | 10,500 |
2014/03/24 | 2,200 | 2,300 | 2,195 | 2,279 | 11,800 |
2014/03/20 | 2,351 | 2,351 | 2,175 | 2,249 | 15,900 |
2014/03/19 | 2,400 | 2,405 | 2,356 | 2,369 | 6,800 |
2014/03/18 | 2,432 | 2,450 | 2,380 | 2,425 | 4,400 |
2014/03/17 | 2,430 | 2,459 | 2,375 | 2,382 | 5,700 |
2014/03/14 | 2,375 | 2,480 | 2,375 | 2,440 | 8,400 |
2014/03/13 | 2,480 | 2,500 | 2,460 | 2,491 | 5,200 |
2014/03/12 | 2,475 | 2,475 | 2,442 | 2,445 | 5,400 |
2014/03/11 | 2,487 | 2,525 | 2,455 | 2,475 | 11,200 |
2014/03/10 | 2,430 | 2,440 | 2,370 | 2,425 | 14,600 |
2014/03/07 | 2,620 | 2,635 | 2,503 | 2,525 | 12,300 |
2014/03/06 | 2,699 | 2,699 | 2,600 | 2,640 | 12,400 |
2014/03/05 | 2,635 | 2,700 | 2,621 | 2,700 | 15,300 |
2014/03/04 | 2,435 | 2,560 | 2,425 | 2,558 | 11,700 |
2014/03/03 | 2,568 | 2,568 | 2,407 | 2,470 | 23,700 |
2014/02/28 | 2,510 | 2,650 | 2,500 | 2,570 | 39,600 |
2014/02/27 | 2,358 | 2,398 | 2,335 | 2,371 | 27,900 |
2014/02/26 | 2,305 | 2,450 | 2,305 | 2,405 | 17,600 |
2014/02/25 | 2,242 | 2,262 | 2,230 | 2,260 | 7,300 |
2014/02/24 | 2,239 | 2,258 | 2,229 | 2,242 | 9,000 |
2014/02/21 | 2,260 | 2,298 | 2,248 | 2,255 | 11,900 |
2014/02/20 | 2,250 | 2,349 | 2,206 | 2,310 | 17,800 |
2014/02/19 | 2,100 | 2,210 | 2,076 | 2,203 | 21,300 |
2014/02/18 | 2,027 | 2,050 | 2,000 | 2,033 | 10,800 |
2014/02/17 | 1,851 | 1,948 | 1,851 | 1,947 | 10,700 |
2014/02/14 | 1,900 | 1,900 | 1,843 | 1,843 | 6,300 |
2014/02/13 | 1,947 | 1,947 | 1,835 | 1,875 | 18,600 |
2014/02/12 | 1,750 | 1,790 | 1,750 | 1,787 | 6,200 |
2014/02/10 | 1,738 | 1,762 | 1,720 | 1,750 | 6,100 |
2014/02/07 | 1,695 | 1,710 | 1,684 | 1,710 | 3,200 |
2014/02/06 | 1,655 | 1,656 | 1,630 | 1,632 | 2,900 |
2014/02/05 | 1,616 | 1,683 | 1,616 | 1,650 | 3,400 |
2014/02/04 | 1,598 | 1,638 | 1,590 | 1,630 | 11,200 |
2014/02/03 | 1,716 | 1,728 | 1,679 | 1,679 | 6,200 |
2014/01/31 | 1,726 | 1,735 | 1,710 | 1,728 | 3,200 |
2014/01/30 | 1,715 | 1,726 | 1,708 | 1,726 | 3,800 |
2014/01/29 | 1,710 | 1,730 | 1,703 | 1,709 | 2,700 |
2014/01/28 | 1,686 | 1,700 | 1,685 | 1,687 | 7,000 |
2014/01/27 | 1,700 | 1,700 | 1,676 | 1,685 | 6,600 |
2014/01/24 | 1,704 | 1,747 | 1,698 | 1,720 | 6,400 |
2014/01/23 | 1,730 | 1,731 | 1,700 | 1,700 | 10,000 |
2014/01/22 | 1,720 | 1,726 | 1,719 | 1,726 | 6,100 |
2014/01/21 | 1,722 | 1,723 | 1,717 | 1,720 | 5,900 |
2014/01/20 | 1,720 | 1,725 | 1,715 | 1,722 | 6,100 |
2014/01/17 | 1,700 | 1,710 | 1,695 | 1,710 | 4,200 |
2014/01/16 | 1,659 | 1,690 | 1,659 | 1,690 | 3,500 |
2014/01/15 | 1,690 | 1,690 | 1,669 | 1,669 | 5,200 |
2014/01/14 | 1,710 | 1,710 | 1,680 | 1,690 | 9,100 |
2014/01/10 | 1,725 | 1,727 | 1,710 | 1,710 | 5,000 |
2014/01/09 | 1,740 | 1,744 | 1,726 | 1,726 | 6,900 |
2014/01/08 | 1,745 | 1,750 | 1,737 | 1,743 | 3,100 |
2014/01/07 | 1,745 | 1,750 | 1,712 | 1,737 | 5,500 |
2014/01/06 | 1,756 | 1,760 | 1,704 | 1,745 | 6,700 |