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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,402 | 1,440 | 1,389 | 1,434 | 89,200 |
| 2018/12/27 | 1,427 | 1,427 | 1,365 | 1,404 | 267,000 |
| 2018/12/26 | 1,393 | 1,410 | 1,333 | 1,358 | 241,300 |
| 2018/12/25 | 1,392 | 1,410 | 1,327 | 1,333 | 357,300 |
| 2018/12/21 | 1,592 | 1,592 | 1,485 | 1,487 | 224,800 |
| 2018/12/20 | 1,641 | 1,647 | 1,596 | 1,606 | 152,800 |
| 2018/12/19 | 1,653 | 1,658 | 1,642 | 1,651 | 82,500 |
| 2018/12/18 | 1,680 | 1,680 | 1,656 | 1,656 | 79,400 |
| 2018/12/17 | 1,685 | 1,693 | 1,677 | 1,687 | 67,100 |
| 2018/12/14 | 1,700 | 1,709 | 1,678 | 1,687 | 93,000 |
| 2018/12/13 | 1,685 | 1,704 | 1,685 | 1,697 | 58,500 |
| 2018/12/12 | 1,670 | 1,688 | 1,670 | 1,684 | 43,900 |
| 2018/12/11 | 1,673 | 1,682 | 1,656 | 1,663 | 76,700 |
| 2018/12/10 | 1,699 | 1,706 | 1,676 | 1,679 | 70,100 |
| 2018/12/07 | 1,692 | 1,707 | 1,681 | 1,705 | 54,400 |
| 2018/12/06 | 1,686 | 1,701 | 1,676 | 1,683 | 71,900 |
| 2018/12/05 | 1,685 | 1,703 | 1,678 | 1,702 | 67,600 |
| 2018/12/04 | 1,700 | 1,707 | 1,688 | 1,698 | 76,500 |
| 2018/12/03 | 1,700 | 1,711 | 1,691 | 1,700 | 120,200 |
| 2018/11/30 | 1,746 | 1,756 | 1,722 | 1,732 | 57,200 |
| 2018/11/29 | 1,728 | 1,756 | 1,727 | 1,749 | 72,400 |
| 2018/11/28 | 1,708 | 1,735 | 1,705 | 1,729 | 45,900 |
| 2018/11/27 | 1,706 | 1,720 | 1,700 | 1,707 | 51,500 |
| 2018/11/26 | 1,687 | 1,704 | 1,686 | 1,702 | 45,200 |
| 2018/11/22 | 1,670 | 1,690 | 1,663 | 1,687 | 55,300 |
| 2018/11/21 | 1,669 | 1,686 | 1,664 | 1,670 | 47,500 |
| 2018/11/20 | 1,660 | 1,680 | 1,659 | 1,677 | 55,500 |
| 2018/11/19 | 1,650 | 1,668 | 1,649 | 1,663 | 47,000 |
| 2018/11/16 | 1,654 | 1,657 | 1,642 | 1,651 | 59,100 |
| 2018/11/15 | 1,647 | 1,661 | 1,642 | 1,652 | 67,100 |
| 2018/11/14 | 1,670 | 1,682 | 1,650 | 1,650 | 115,900 |
| 2018/11/13 | 1,701 | 1,711 | 1,629 | 1,671 | 276,400 |
| 2018/11/12 | 1,742 | 1,780 | 1,740 | 1,761 | 95,000 |
| 2018/11/09 | 1,739 | 1,758 | 1,735 | 1,742 | 86,300 |
| 2018/11/08 | 1,744 | 1,755 | 1,737 | 1,739 | 29,200 |
| 2018/11/07 | 1,730 | 1,745 | 1,719 | 1,726 | 42,000 |
| 2018/11/06 | 1,705 | 1,732 | 1,701 | 1,721 | 62,800 |
| 2018/11/05 | 1,710 | 1,718 | 1,695 | 1,699 | 58,300 |
| 2018/11/02 | 1,714 | 1,721 | 1,693 | 1,711 | 84,900 |
| 2018/11/01 | 1,712 | 1,732 | 1,704 | 1,714 | 53,800 |
| 2018/10/31 | 1,676 | 1,714 | 1,676 | 1,713 | 52,700 |
| 2018/10/30 | 1,666 | 1,680 | 1,656 | 1,660 | 166,400 |
| 2018/10/29 | 1,676 | 1,701 | 1,669 | 1,669 | 60,600 |
| 2018/10/26 | 1,688 | 1,705 | 1,668 | 1,675 | 71,000 |
| 2018/10/25 | 1,700 | 1,708 | 1,670 | 1,671 | 124,600 |
| 2018/10/24 | 1,706 | 1,727 | 1,704 | 1,724 | 40,800 |
| 2018/10/23 | 1,730 | 1,730 | 1,704 | 1,706 | 61,700 |
| 2018/10/22 | 1,736 | 1,750 | 1,725 | 1,737 | 40,200 |
| 2018/10/19 | 1,725 | 1,740 | 1,724 | 1,730 | 40,600 |
| 2018/10/18 | 1,752 | 1,764 | 1,741 | 1,742 | 38,300 |
| 2018/10/17 | 1,732 | 1,749 | 1,719 | 1,748 | 55,100 |
| 2018/10/16 | 1,708 | 1,723 | 1,708 | 1,708 | 57,900 |
| 2018/10/15 | 1,715 | 1,718 | 1,705 | 1,708 | 112,000 |
| 2018/10/12 | 1,717 | 1,730 | 1,714 | 1,724 | 158,700 |
| 2018/10/11 | 1,707 | 1,735 | 1,701 | 1,732 | 183,000 |
| 2018/10/10 | 1,749 | 1,749 | 1,732 | 1,747 | 170,100 |
| 2018/10/09 | 1,770 | 1,779 | 1,734 | 1,736 | 105,400 |
| 2018/10/05 | 1,780 | 1,791 | 1,774 | 1,780 | 51,800 |
| 2018/10/04 | 1,798 | 1,810 | 1,774 | 1,781 | 126,900 |
| 2018/10/03 | 1,832 | 1,833 | 1,795 | 1,797 | 96,600 |
| 2018/10/02 | 1,828 | 1,855 | 1,827 | 1,834 | 71,800 |
| 2018/10/01 | 1,830 | 1,835 | 1,815 | 1,827 | 62,700 |
| 2018/09/28 | 1,838 | 1,841 | 1,826 | 1,829 | 44,500 |
| 2018/09/27 | 1,825 | 1,841 | 1,815 | 1,837 | 55,300 |
| 2018/09/26 | 1,855 | 1,867 | 1,815 | 1,832 | 169,800 |
| 2018/09/25 | 1,878 | 1,889 | 1,865 | 1,889 | 429,700 |
| 2018/09/21 | 1,885 | 1,892 | 1,871 | 1,873 | 71,600 |
| 2018/09/20 | 1,870 | 1,887 | 1,870 | 1,882 | 81,400 |
| 2018/09/19 | 1,839 | 1,866 | 1,827 | 1,863 | 69,900 |
| 2018/09/18 | 1,835 | 1,853 | 1,820 | 1,831 | 98,700 |
| 2018/09/14 | 1,812 | 1,818 | 1,802 | 1,816 | 56,900 |
| 2018/09/13 | 1,787 | 1,808 | 1,780 | 1,794 | 32,800 |
| 2018/09/12 | 1,788 | 1,792 | 1,780 | 1,787 | 38,200 |
| 2018/09/11 | 1,791 | 1,798 | 1,772 | 1,778 | 71,700 |
| 2018/09/10 | 1,800 | 1,814 | 1,782 | 1,785 | 55,100 |
| 2018/09/07 | 1,801 | 1,812 | 1,784 | 1,796 | 69,600 |
| 2018/09/06 | 1,808 | 1,815 | 1,796 | 1,811 | 56,800 |
| 2018/09/05 | 1,807 | 1,816 | 1,801 | 1,807 | 50,500 |
| 2018/09/04 | 1,806 | 1,814 | 1,793 | 1,806 | 41,100 |
| 2018/09/03 | 1,849 | 1,849 | 1,795 | 1,805 | 72,800 |
| 2018/08/31 | 1,850 | 1,878 | 1,837 | 1,844 | 71,200 |
| 2018/08/30 | 1,849 | 1,869 | 1,825 | 1,860 | 91,900 |
| 2018/08/29 | 1,817 | 1,844 | 1,816 | 1,842 | 61,100 |
| 2018/08/28 | 1,830 | 1,832 | 1,799 | 1,809 | 99,800 |
| 2018/08/27 | 1,801 | 1,828 | 1,791 | 1,823 | 85,200 |
| 2018/08/24 | 1,799 | 1,799 | 1,761 | 1,794 | 90,900 |
| 2018/08/23 | 1,772 | 1,793 | 1,763 | 1,791 | 103,100 |
| 2018/08/22 | 1,778 | 1,783 | 1,759 | 1,770 | 89,400 |
| 2018/08/21 | 1,798 | 1,800 | 1,757 | 1,767 | 129,100 |
| 2018/08/20 | 1,840 | 1,840 | 1,801 | 1,805 | 85,100 |
| 2018/08/17 | 1,839 | 1,844 | 1,819 | 1,839 | 104,400 |
| 2018/08/16 | 1,860 | 1,860 | 1,809 | 1,819 | 145,300 |
| 2018/08/15 | 1,899 | 1,914 | 1,858 | 1,879 | 204,900 |
| 2018/08/14 | 1,830 | 1,894 | 1,802 | 1,876 | 174,100 |
| 2018/08/13 | 2,000 | 2,000 | 1,761 | 1,796 | 418,900 |
| 2018/08/10 | 1,985 | 2,024 | 1,936 | 1,944 | 204,900 |
| 2018/08/09 | 1,929 | 1,979 | 1,929 | 1,979 | 191,700 |
| 2018/08/08 | 1,879 | 1,910 | 1,879 | 1,910 | 68,400 |
| 2018/08/07 | 1,840 | 1,876 | 1,835 | 1,874 | 47,600 |
| 2018/08/06 | 1,841 | 1,846 | 1,827 | 1,846 | 37,100 |
| 2018/08/03 | 1,851 | 1,851 | 1,830 | 1,841 | 46,600 |
| 2018/08/02 | 1,835 | 1,853 | 1,833 | 1,852 | 53,200 |
| 2018/08/01 | 1,851 | 1,852 | 1,826 | 1,843 | 52,500 |
| 2018/07/31 | 1,864 | 1,868 | 1,840 | 1,854 | 51,300 |
| 2018/07/30 | 1,868 | 1,892 | 1,839 | 1,863 | 74,000 |
| 2018/07/27 | 1,900 | 1,913 | 1,884 | 1,908 | 38,800 |
| 2018/07/26 | 1,876 | 1,898 | 1,871 | 1,898 | 67,600 |
| 2018/07/25 | 1,863 | 1,870 | 1,855 | 1,870 | 58,400 |
| 2018/07/24 | 1,850 | 1,861 | 1,830 | 1,858 | 59,700 |
| 2018/07/23 | 1,842 | 1,844 | 1,827 | 1,844 | 34,100 |
| 2018/07/20 | 1,821 | 1,848 | 1,820 | 1,845 | 60,000 |
| 2018/07/19 | 1,846 | 1,850 | 1,825 | 1,831 | 40,200 |
| 2018/07/18 | 1,848 | 1,850 | 1,836 | 1,845 | 25,900 |
| 2018/07/17 | 1,840 | 1,840 | 1,823 | 1,837 | 46,100 |
| 2018/07/13 | 1,828 | 1,830 | 1,810 | 1,825 | 40,700 |
| 2018/07/12 | 1,828 | 1,838 | 1,821 | 1,826 | 32,100 |
| 2018/07/11 | 1,831 | 1,838 | 1,811 | 1,822 | 64,200 |
| 2018/07/10 | 1,855 | 1,862 | 1,834 | 1,834 | 84,500 |
| 2018/07/09 | 1,835 | 1,839 | 1,819 | 1,838 | 42,200 |
| 2018/07/06 | 1,813 | 1,836 | 1,804 | 1,834 | 60,800 |
| 2018/07/05 | 1,841 | 1,841 | 1,804 | 1,813 | 59,900 |
| 2018/07/04 | 1,814 | 1,836 | 1,810 | 1,826 | 50,400 |
| 2018/07/03 | 1,815 | 1,816 | 1,800 | 1,812 | 64,600 |
| 2018/07/02 | 1,847 | 1,855 | 1,816 | 1,820 | 59,800 |
| 2018/06/29 | 1,835 | 1,848 | 1,813 | 1,833 | 54,000 |
| 2018/06/28 | 1,851 | 1,851 | 1,812 | 1,829 | 63,900 |
| 2018/06/27 | 1,825 | 1,846 | 1,817 | 1,834 | 74,400 |
| 2018/06/26 | 1,804 | 1,829 | 1,795 | 1,828 | 59,200 |
| 2018/06/25 | 1,854 | 1,870 | 1,816 | 1,821 | 56,800 |
| 2018/06/22 | 1,862 | 1,862 | 1,834 | 1,854 | 83,700 |
| 2018/06/21 | 1,884 | 1,900 | 1,875 | 1,876 | 39,500 |
| 2018/06/20 | 1,901 | 1,919 | 1,864 | 1,892 | 85,800 |
| 2018/06/19 | 1,945 | 1,946 | 1,904 | 1,914 | 68,500 |
| 2018/06/18 | 1,949 | 1,960 | 1,922 | 1,953 | 85,300 |
| 2018/06/15 | 1,965 | 1,986 | 1,949 | 1,950 | 73,100 |
| 2018/06/14 | 1,959 | 1,972 | 1,920 | 1,962 | 104,700 |
| 2018/06/13 | 1,980 | 1,996 | 1,958 | 1,958 | 109,700 |
| 2018/06/12 | 1,953 | 1,980 | 1,949 | 1,974 | 133,000 |
| 2018/06/11 | 1,931 | 1,959 | 1,931 | 1,947 | 165,500 |
| 2018/06/08 | 1,909 | 1,935 | 1,903 | 1,925 | 173,500 |
| 2018/06/07 | 1,910 | 1,929 | 1,885 | 1,910 | 243,700 |
| 2018/06/06 | 1,897 | 1,910 | 1,884 | 1,903 | 262,000 |
| 2018/06/05 | 1,872 | 1,899 | 1,872 | 1,899 | 206,100 |
| 2018/06/04 | 1,846 | 1,868 | 1,830 | 1,868 | 147,800 |
| 2018/06/01 | 1,812 | 1,848 | 1,812 | 1,844 | 117,300 |
| 2018/05/31 | 1,790 | 1,817 | 1,788 | 1,812 | 129,700 |
| 2018/05/30 | 1,750 | 1,777 | 1,750 | 1,774 | 79,900 |
| 2018/05/29 | 1,765 | 1,773 | 1,733 | 1,770 | 105,200 |
| 2018/05/28 | 1,738 | 1,777 | 1,723 | 1,768 | 180,300 |
| 2018/05/25 | 1,717 | 1,719 | 1,707 | 1,711 | 50,200 |
| 2018/05/24 | 1,735 | 1,739 | 1,720 | 1,721 | 45,900 |
| 2018/05/23 | 1,725 | 1,735 | 1,719 | 1,735 | 46,300 |
| 2018/05/22 | 1,740 | 1,740 | 1,722 | 1,728 | 71,700 |
| 2018/05/21 | 1,742 | 1,748 | 1,721 | 1,729 | 72,900 |
| 2018/05/18 | 1,717 | 1,736 | 1,717 | 1,736 | 93,700 |
| 2018/05/17 | 1,707 | 1,723 | 1,699 | 1,716 | 191,700 |
| 2018/05/16 | 1,725 | 1,763 | 1,705 | 1,707 | 337,500 |
| 2018/05/15 | 1,799 | 1,800 | 1,705 | 1,728 | 470,600 |
| 2018/05/14 | 1,773 | 1,853 | 1,773 | 1,836 | 220,900 |
| 2018/05/11 | 1,816 | 1,821 | 1,788 | 1,811 | 80,300 |
| 2018/05/10 | 1,853 | 1,853 | 1,818 | 1,829 | 59,400 |
| 2018/05/09 | 1,864 | 1,876 | 1,846 | 1,859 | 62,100 |
| 2018/05/08 | 1,876 | 1,893 | 1,866 | 1,871 | 95,900 |
| 2018/05/07 | 1,828 | 1,884 | 1,828 | 1,872 | 176,800 |
| 2018/05/02 | 1,810 | 1,828 | 1,794 | 1,826 | 105,300 |
| 2018/05/01 | 1,798 | 1,818 | 1,788 | 1,808 | 77,100 |
| 2018/04/27 | 1,790 | 1,797 | 1,785 | 1,796 | 71,600 |
| 2018/04/26 | 1,795 | 1,795 | 1,772 | 1,791 | 50,800 |
| 2018/04/25 | 1,794 | 1,794 | 1,768 | 1,786 | 35,100 |
| 2018/04/24 | 1,762 | 1,797 | 1,762 | 1,795 | 144,400 |
| 2018/04/23 | 1,744 | 1,759 | 1,733 | 1,755 | 24,600 |
| 2018/04/20 | 1,728 | 1,747 | 1,724 | 1,732 | 38,100 |
| 2018/04/19 | 1,720 | 1,731 | 1,713 | 1,727 | 60,600 |
| 2018/04/18 | 1,705 | 1,726 | 1,698 | 1,711 | 99,600 |
| 2018/04/17 | 1,720 | 1,724 | 1,692 | 1,697 | 67,300 |
| 2018/04/16 | 1,754 | 1,755 | 1,711 | 1,722 | 179,100 |
| 2018/04/13 | 1,754 | 1,767 | 1,741 | 1,757 | 113,100 |
| 2018/04/12 | 1,788 | 1,792 | 1,747 | 1,751 | 120,800 |
| 2018/04/11 | 1,795 | 1,806 | 1,776 | 1,791 | 86,700 |
| 2018/04/10 | 1,810 | 1,810 | 1,777 | 1,795 | 45,100 |
| 2018/04/09 | 1,800 | 1,813 | 1,793 | 1,806 | 55,200 |
| 2018/04/06 | 1,782 | 1,814 | 1,774 | 1,807 | 193,300 |
| 2018/04/05 | 1,787 | 1,797 | 1,778 | 1,781 | 106,400 |
| 2018/04/04 | 1,770 | 1,804 | 1,751 | 1,787 | 193,100 |
| 2018/04/03 | 1,760 | 1,776 | 1,713 | 1,763 | 425,400 |
| 2018/04/02 | 1,719 | 1,725 | 1,698 | 1,700 | 47,400 |
| 2018/03/30 | 1,719 | 1,741 | 1,710 | 1,726 | 51,900 |
| 2018/03/29 | 1,710 | 1,724 | 1,688 | 1,701 | 66,300 |
| 2018/03/28 | 1,698 | 1,734 | 1,684 | 1,704 | 151,100 |
| 2018/03/27 | 1,760 | 1,797 | 1,747 | 1,780 | 376,800 |
| 2018/03/26 | 1,748 | 1,748 | 1,716 | 1,746 | 118,900 |
| 2018/03/23 | 1,765 | 1,774 | 1,748 | 1,758 | 98,800 |
| 2018/03/22 | 1,775 | 1,798 | 1,766 | 1,796 | 59,900 |
| 2018/03/20 | 1,751 | 1,773 | 1,741 | 1,770 | 66,200 |
| 2018/03/19 | 1,801 | 1,801 | 1,762 | 1,773 | 100,600 |
| 2018/03/16 | 1,820 | 1,827 | 1,804 | 1,805 | 87,700 |
| 2018/03/15 | 1,835 | 1,835 | 1,812 | 1,822 | 50,600 |
| 2018/03/14 | 1,822 | 1,841 | 1,815 | 1,832 | 62,600 |
| 2018/03/13 | 1,825 | 1,828 | 1,813 | 1,824 | 46,800 |
| 2018/03/12 | 1,823 | 1,832 | 1,814 | 1,825 | 42,100 |
| 2018/03/09 | 1,803 | 1,814 | 1,788 | 1,802 | 46,400 |
| 2018/03/08 | 1,802 | 1,812 | 1,786 | 1,794 | 35,600 |
| 2018/03/07 | 1,797 | 1,833 | 1,782 | 1,797 | 59,500 |
| 2018/03/06 | 1,830 | 1,834 | 1,795 | 1,797 | 70,100 |
| 2018/03/05 | 1,836 | 1,842 | 1,804 | 1,808 | 51,800 |
| 2018/03/02 | 1,806 | 1,848 | 1,806 | 1,836 | 49,400 |
| 2018/03/01 | 1,847 | 1,853 | 1,818 | 1,841 | 68,900 |
| 2018/02/28 | 1,880 | 1,890 | 1,855 | 1,855 | 47,000 |
| 2018/02/27 | 1,902 | 1,908 | 1,880 | 1,884 | 44,700 |
| 2018/02/26 | 1,915 | 1,917 | 1,896 | 1,900 | 33,100 |
| 2018/02/23 | 1,893 | 1,916 | 1,888 | 1,909 | 42,000 |
| 2018/02/22 | 1,905 | 1,906 | 1,876 | 1,886 | 36,400 |
| 2018/02/21 | 1,909 | 1,932 | 1,903 | 1,910 | 57,400 |
| 2018/02/20 | 1,904 | 1,919 | 1,886 | 1,907 | 72,000 |
| 2018/02/19 | 1,870 | 1,910 | 1,850 | 1,904 | 139,300 |
| 2018/02/16 | 1,840 | 1,911 | 1,840 | 1,851 | 193,600 |
| 2018/02/15 | 1,730 | 1,859 | 1,730 | 1,839 | 149,000 |
| 2018/02/14 | 1,764 | 1,776 | 1,728 | 1,737 | 52,700 |
| 2018/02/13 | 1,797 | 1,797 | 1,764 | 1,768 | 42,800 |
| 2018/02/09 | 1,730 | 1,776 | 1,719 | 1,776 | 81,400 |
| 2018/02/08 | 1,751 | 1,799 | 1,751 | 1,780 | 68,600 |
| 2018/02/07 | 1,778 | 1,810 | 1,745 | 1,745 | 93,400 |
| 2018/02/06 | 1,785 | 1,786 | 1,706 | 1,737 | 215,800 |
| 2018/02/05 | 1,816 | 1,825 | 1,807 | 1,825 | 71,400 |
| 2018/02/02 | 1,840 | 1,840 | 1,822 | 1,834 | 28,400 |
| 2018/02/01 | 1,826 | 1,842 | 1,822 | 1,842 | 36,700 |
| 2018/01/31 | 1,823 | 1,828 | 1,815 | 1,816 | 51,100 |
| 2018/01/30 | 1,849 | 1,855 | 1,819 | 1,828 | 52,600 |
| 2018/01/29 | 1,866 | 1,871 | 1,835 | 1,838 | 59,100 |
| 2018/01/26 | 1,866 | 1,866 | 1,835 | 1,841 | 45,700 |
| 2018/01/25 | 1,863 | 1,867 | 1,845 | 1,846 | 50,600 |
| 2018/01/24 | 1,850 | 1,864 | 1,850 | 1,859 | 54,600 |
| 2018/01/23 | 1,846 | 1,863 | 1,840 | 1,845 | 48,600 |
| 2018/01/22 | 1,829 | 1,839 | 1,825 | 1,835 | 48,000 |
| 2018/01/19 | 1,796 | 1,818 | 1,796 | 1,813 | 28,500 |
| 2018/01/18 | 1,819 | 1,828 | 1,793 | 1,797 | 77,700 |
| 2018/01/17 | 1,826 | 1,833 | 1,817 | 1,818 | 59,900 |
| 2018/01/16 | 1,871 | 1,873 | 1,825 | 1,835 | 108,500 |
| 2018/01/15 | 1,870 | 1,876 | 1,855 | 1,870 | 87,400 |
| 2018/01/12 | 1,826 | 1,854 | 1,818 | 1,845 | 131,500 |
| 2018/01/11 | 1,817 | 1,842 | 1,807 | 1,824 | 133,200 |
| 2018/01/10 | 1,788 | 1,822 | 1,780 | 1,816 | 115,900 |
| 2018/01/09 | 1,752 | 1,785 | 1,752 | 1,781 | 113,500 |
| 2018/01/05 | 1,730 | 1,743 | 1,730 | 1,735 | 52,500 |
| 2018/01/04 | 1,722 | 1,732 | 1,718 | 1,724 | 56,800 |