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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,702 | 1,734 | 1,700 | 1,719 | 77,000 |
| 2021/12/29 | 1,681 | 1,703 | 1,679 | 1,698 | 234,600 |
| 2021/12/28 | 1,781 | 1,788 | 1,766 | 1,778 | 270,800 |
| 2021/12/27 | 1,790 | 1,793 | 1,774 | 1,777 | 91,200 |
| 2021/12/24 | 1,790 | 1,790 | 1,781 | 1,783 | 47,400 |
| 2021/12/23 | 1,789 | 1,796 | 1,789 | 1,796 | 28,700 |
| 2021/12/22 | 1,794 | 1,800 | 1,789 | 1,792 | 19,400 |
| 2021/12/21 | 1,799 | 1,803 | 1,787 | 1,787 | 31,300 |
| 2021/12/20 | 1,807 | 1,808 | 1,781 | 1,784 | 43,100 |
| 2021/12/17 | 1,804 | 1,811 | 1,799 | 1,806 | 42,700 |
| 2021/12/16 | 1,805 | 1,807 | 1,793 | 1,795 | 34,100 |
| 2021/12/15 | 1,799 | 1,815 | 1,791 | 1,791 | 27,000 |
| 2021/12/14 | 1,813 | 1,822 | 1,799 | 1,799 | 40,700 |
| 2021/12/13 | 1,855 | 1,855 | 1,813 | 1,813 | 48,400 |
| 2021/12/10 | 1,838 | 1,850 | 1,830 | 1,850 | 52,000 |
| 2021/12/09 | 1,838 | 1,848 | 1,830 | 1,836 | 71,700 |
| 2021/12/08 | 1,817 | 1,834 | 1,800 | 1,834 | 69,300 |
| 2021/12/07 | 1,800 | 1,815 | 1,786 | 1,812 | 64,300 |
| 2021/12/06 | 1,773 | 1,793 | 1,763 | 1,785 | 53,700 |
| 2021/12/03 | 1,738 | 1,780 | 1,738 | 1,780 | 67,400 |
| 2021/12/02 | 1,716 | 1,745 | 1,708 | 1,726 | 55,700 |
| 2021/12/01 | 1,691 | 1,737 | 1,691 | 1,723 | 52,300 |
| 2021/11/30 | 1,719 | 1,734 | 1,691 | 1,691 | 74,900 |
| 2021/11/29 | 1,710 | 1,727 | 1,692 | 1,701 | 82,800 |
| 2021/11/26 | 1,769 | 1,769 | 1,723 | 1,732 | 139,200 |
| 2021/11/25 | 1,761 | 1,773 | 1,759 | 1,768 | 29,700 |
| 2021/11/24 | 1,757 | 1,786 | 1,757 | 1,761 | 96,500 |
| 2021/11/22 | 1,763 | 1,802 | 1,756 | 1,797 | 62,200 |
| 2021/11/19 | 1,768 | 1,770 | 1,754 | 1,765 | 354,500 |
| 2021/11/18 | 1,766 | 1,777 | 1,755 | 1,777 | 36,900 |
| 2021/11/17 | 1,774 | 1,778 | 1,765 | 1,766 | 41,400 |
| 2021/11/16 | 1,783 | 1,797 | 1,772 | 1,782 | 66,000 |
| 2021/11/15 | 1,766 | 1,798 | 1,766 | 1,795 | 89,100 |
| 2021/11/12 | 1,779 | 1,784 | 1,770 | 1,771 | 155,200 |
| 2021/11/11 | 1,769 | 1,772 | 1,756 | 1,763 | 42,000 |
| 2021/11/10 | 1,765 | 1,776 | 1,763 | 1,776 | 44,000 |
| 2021/11/09 | 1,784 | 1,786 | 1,760 | 1,763 | 46,600 |
| 2021/11/08 | 1,761 | 1,776 | 1,753 | 1,776 | 72,300 |
| 2021/11/05 | 1,770 | 1,770 | 1,746 | 1,746 | 117,700 |
| 2021/11/04 | 1,767 | 1,770 | 1,756 | 1,756 | 54,800 |
| 2021/11/02 | 1,753 | 1,766 | 1,746 | 1,759 | 33,700 |
| 2021/11/01 | 1,745 | 1,757 | 1,737 | 1,757 | 45,000 |
| 2021/10/29 | 1,738 | 1,738 | 1,720 | 1,728 | 73,100 |
| 2021/10/28 | 1,722 | 1,742 | 1,722 | 1,731 | 48,000 |
| 2021/10/27 | 1,741 | 1,745 | 1,726 | 1,732 | 33,100 |
| 2021/10/26 | 1,761 | 1,766 | 1,742 | 1,743 | 14,700 |
| 2021/10/25 | 1,735 | 1,758 | 1,735 | 1,746 | 24,700 |
| 2021/10/22 | 1,741 | 1,754 | 1,736 | 1,748 | 42,000 |
| 2021/10/21 | 1,769 | 1,769 | 1,744 | 1,748 | 26,900 |
| 2021/10/20 | 1,759 | 1,766 | 1,757 | 1,760 | 20,000 |
| 2021/10/19 | 1,753 | 1,760 | 1,749 | 1,759 | 19,200 |
| 2021/10/18 | 1,737 | 1,756 | 1,737 | 1,756 | 27,800 |
| 2021/10/15 | 1,728 | 1,745 | 1,728 | 1,745 | 39,300 |
| 2021/10/14 | 1,738 | 1,738 | 1,710 | 1,724 | 40,700 |
| 2021/10/13 | 1,735 | 1,738 | 1,723 | 1,738 | 23,500 |
| 2021/10/12 | 1,746 | 1,751 | 1,736 | 1,736 | 20,300 |
| 2021/10/11 | 1,744 | 1,752 | 1,736 | 1,746 | 29,900 |
| 2021/10/08 | 1,731 | 1,742 | 1,725 | 1,730 | 42,500 |
| 2021/10/07 | 1,703 | 1,714 | 1,698 | 1,708 | 45,400 |
| 2021/10/06 | 1,732 | 1,744 | 1,690 | 1,708 | 77,900 |
| 2021/10/05 | 1,720 | 1,742 | 1,712 | 1,728 | 39,400 |
| 2021/10/04 | 1,757 | 1,761 | 1,721 | 1,731 | 42,500 |
| 2021/10/01 | 1,740 | 1,746 | 1,731 | 1,739 | 54,500 |
| 2021/09/30 | 1,739 | 1,756 | 1,737 | 1,744 | 50,100 |
| 2021/09/29 | 1,710 | 1,734 | 1,705 | 1,726 | 67,200 |
| 2021/09/28 | 1,747 | 1,747 | 1,712 | 1,732 | 53,300 |
| 2021/09/27 | 1,749 | 1,763 | 1,741 | 1,746 | 43,000 |
| 2021/09/24 | 1,749 | 1,755 | 1,740 | 1,749 | 35,400 |
| 2021/09/22 | 1,745 | 1,751 | 1,730 | 1,730 | 27,300 |
| 2021/09/21 | 1,723 | 1,754 | 1,721 | 1,750 | 33,900 |
| 2021/09/17 | 1,761 | 1,761 | 1,748 | 1,760 | 39,600 |
| 2021/09/16 | 1,760 | 1,772 | 1,733 | 1,750 | 44,000 |
| 2021/09/15 | 1,765 | 1,767 | 1,754 | 1,756 | 27,100 |
| 2021/09/14 | 1,779 | 1,781 | 1,762 | 1,781 | 43,400 |
| 2021/09/13 | 1,735 | 1,765 | 1,730 | 1,765 | 43,700 |
| 2021/09/10 | 1,725 | 1,744 | 1,721 | 1,744 | 43,300 |
| 2021/09/09 | 1,730 | 1,741 | 1,730 | 1,735 | 24,300 |
| 2021/09/08 | 1,726 | 1,734 | 1,725 | 1,734 | 25,200 |
| 2021/09/07 | 1,720 | 1,731 | 1,710 | 1,728 | 37,900 |
| 2021/09/06 | 1,720 | 1,730 | 1,704 | 1,710 | 29,500 |
| 2021/09/03 | 1,725 | 1,733 | 1,713 | 1,715 | 29,200 |
| 2021/09/02 | 1,703 | 1,719 | 1,696 | 1,717 | 33,700 |
| 2021/09/01 | 1,691 | 1,712 | 1,691 | 1,703 | 22,300 |
| 2021/08/31 | 1,694 | 1,701 | 1,688 | 1,691 | 25,100 |
| 2021/08/30 | 1,709 | 1,714 | 1,700 | 1,708 | 29,300 |
| 2021/08/27 | 1,696 | 1,701 | 1,693 | 1,698 | 18,600 |
| 2021/08/26 | 1,693 | 1,700 | 1,687 | 1,696 | 25,200 |
| 2021/08/25 | 1,681 | 1,691 | 1,676 | 1,687 | 31,400 |
| 2021/08/24 | 1,681 | 1,684 | 1,670 | 1,681 | 29,100 |
| 2021/08/23 | 1,663 | 1,681 | 1,663 | 1,676 | 32,500 |
| 2021/08/20 | 1,650 | 1,670 | 1,650 | 1,660 | 39,900 |
| 2021/08/19 | 1,650 | 1,663 | 1,647 | 1,650 | 35,700 |
| 2021/08/18 | 1,645 | 1,662 | 1,641 | 1,653 | 34,300 |
| 2021/08/17 | 1,659 | 1,660 | 1,634 | 1,637 | 53,200 |
| 2021/08/16 | 1,680 | 1,680 | 1,639 | 1,650 | 129,000 |
| 2021/08/13 | 1,680 | 1,685 | 1,645 | 1,681 | 122,200 |
| 2021/08/12 | 1,714 | 1,718 | 1,703 | 1,708 | 19,900 |
| 2021/08/11 | 1,719 | 1,719 | 1,701 | 1,703 | 31,400 |
| 2021/08/10 | 1,708 | 1,717 | 1,701 | 1,703 | 45,400 |
| 2021/08/06 | 1,715 | 1,719 | 1,700 | 1,708 | 26,300 |
| 2021/08/05 | 1,701 | 1,716 | 1,699 | 1,710 | 38,300 |
| 2021/08/04 | 1,732 | 1,734 | 1,703 | 1,706 | 50,700 |
| 2021/08/03 | 1,734 | 1,743 | 1,732 | 1,737 | 19,100 |
| 2021/08/02 | 1,717 | 1,749 | 1,717 | 1,743 | 39,700 |
| 2021/07/30 | 1,756 | 1,756 | 1,712 | 1,712 | 52,500 |
| 2021/07/29 | 1,749 | 1,768 | 1,744 | 1,757 | 56,500 |
| 2021/07/28 | 1,744 | 1,769 | 1,742 | 1,749 | 33,900 |
| 2021/07/27 | 1,755 | 1,771 | 1,747 | 1,752 | 54,500 |
| 2021/07/26 | 1,739 | 1,755 | 1,729 | 1,751 | 75,200 |
| 2021/07/21 | 1,720 | 1,730 | 1,710 | 1,713 | 43,000 |
| 2021/07/20 | 1,701 | 1,717 | 1,696 | 1,701 | 43,000 |
| 2021/07/19 | 1,703 | 1,715 | 1,697 | 1,711 | 44,100 |
| 2021/07/16 | 1,702 | 1,718 | 1,696 | 1,709 | 43,600 |
| 2021/07/15 | 1,712 | 1,712 | 1,693 | 1,695 | 31,400 |
| 2021/07/14 | 1,714 | 1,721 | 1,704 | 1,704 | 24,400 |
| 2021/07/13 | 1,717 | 1,723 | 1,705 | 1,709 | 39,000 |
| 2021/07/12 | 1,707 | 1,723 | 1,702 | 1,719 | 55,900 |
| 2021/07/09 | 1,680 | 1,689 | 1,666 | 1,683 | 92,200 |
| 2021/07/08 | 1,703 | 1,711 | 1,684 | 1,684 | 68,700 |
| 2021/07/07 | 1,715 | 1,722 | 1,697 | 1,701 | 78,700 |
| 2021/07/06 | 1,726 | 1,729 | 1,711 | 1,725 | 52,200 |
| 2021/07/05 | 1,744 | 1,744 | 1,717 | 1,726 | 54,300 |
| 2021/07/02 | 1,726 | 1,747 | 1,726 | 1,736 | 67,800 |
| 2021/07/01 | 1,735 | 1,741 | 1,710 | 1,715 | 74,800 |
| 2021/06/30 | 1,750 | 1,765 | 1,730 | 1,741 | 94,000 |
| 2021/06/29 | 1,807 | 1,810 | 1,750 | 1,752 | 245,800 |
| 2021/06/28 | 1,852 | 1,854 | 1,827 | 1,846 | 531,300 |
| 2021/06/25 | 1,850 | 1,859 | 1,838 | 1,850 | 54,100 |
| 2021/06/24 | 1,850 | 1,854 | 1,830 | 1,838 | 39,100 |
| 2021/06/23 | 1,860 | 1,868 | 1,845 | 1,850 | 35,100 |
| 2021/06/22 | 1,865 | 1,875 | 1,856 | 1,865 | 54,500 |
| 2021/06/21 | 1,824 | 1,844 | 1,809 | 1,844 | 128,200 |
| 2021/06/18 | 1,883 | 1,883 | 1,831 | 1,837 | 75,500 |
| 2021/06/17 | 1,901 | 1,902 | 1,878 | 1,882 | 51,800 |
| 2021/06/16 | 1,881 | 1,920 | 1,875 | 1,902 | 132,500 |
| 2021/06/15 | 1,873 | 1,887 | 1,868 | 1,868 | 43,800 |
| 2021/06/14 | 1,900 | 1,900 | 1,869 | 1,872 | 119,300 |
| 2021/06/11 | 1,878 | 1,913 | 1,863 | 1,893 | 115,800 |
| 2021/06/10 | 1,863 | 1,888 | 1,848 | 1,884 | 114,400 |
| 2021/06/09 | 1,842 | 1,864 | 1,830 | 1,856 | 149,600 |
| 2021/06/08 | 1,854 | 1,854 | 1,830 | 1,830 | 35,800 |
| 2021/06/07 | 1,866 | 1,866 | 1,851 | 1,854 | 29,100 |
| 2021/06/04 | 1,853 | 1,869 | 1,848 | 1,860 | 40,000 |
| 2021/06/03 | 1,833 | 1,856 | 1,830 | 1,852 | 40,600 |
| 2021/06/02 | 1,825 | 1,848 | 1,822 | 1,843 | 38,700 |
| 2021/06/01 | 1,800 | 1,822 | 1,794 | 1,821 | 31,700 |
| 2021/05/31 | 1,837 | 1,837 | 1,803 | 1,805 | 69,400 |
| 2021/05/28 | 1,840 | 1,855 | 1,831 | 1,849 | 91,700 |
| 2021/05/27 | 1,810 | 1,827 | 1,796 | 1,825 | 38,100 |
| 2021/05/26 | 1,798 | 1,817 | 1,780 | 1,810 | 44,500 |
| 2021/05/25 | 1,822 | 1,822 | 1,786 | 1,790 | 47,200 |
| 2021/05/24 | 1,833 | 1,839 | 1,793 | 1,803 | 56,000 |
| 2021/05/21 | 1,817 | 1,844 | 1,803 | 1,833 | 100,800 |
| 2021/05/20 | 1,790 | 1,821 | 1,790 | 1,808 | 79,900 |
| 2021/05/19 | 1,743 | 1,788 | 1,741 | 1,784 | 86,100 |
| 2021/05/18 | 1,734 | 1,771 | 1,728 | 1,769 | 79,200 |
| 2021/05/17 | 1,729 | 1,738 | 1,723 | 1,729 | 41,500 |
| 2021/05/14 | 1,698 | 1,728 | 1,676 | 1,720 | 108,300 |
| 2021/05/13 | 1,689 | 1,698 | 1,673 | 1,677 | 52,500 |
| 2021/05/12 | 1,722 | 1,723 | 1,696 | 1,704 | 47,500 |
| 2021/05/11 | 1,743 | 1,749 | 1,721 | 1,722 | 49,900 |
| 2021/05/10 | 1,738 | 1,746 | 1,735 | 1,743 | 66,800 |
| 2021/05/07 | 1,712 | 1,738 | 1,704 | 1,732 | 127,000 |
| 2021/05/06 | 1,678 | 1,715 | 1,678 | 1,703 | 54,200 |
| 2021/04/30 | 1,672 | 1,683 | 1,662 | 1,677 | 217,000 |
| 2021/04/28 | 1,675 | 1,683 | 1,657 | 1,661 | 69,800 |
| 2021/04/27 | 1,688 | 1,688 | 1,668 | 1,669 | 59,100 |
| 2021/04/26 | 1,688 | 1,699 | 1,683 | 1,688 | 41,600 |
| 2021/04/23 | 1,682 | 1,693 | 1,680 | 1,682 | 76,500 |
| 2021/04/22 | 1,687 | 1,692 | 1,674 | 1,681 | 59,100 |
| 2021/04/21 | 1,675 | 1,682 | 1,661 | 1,674 | 81,100 |
| 2021/04/20 | 1,694 | 1,704 | 1,683 | 1,690 | 38,200 |
| 2021/04/19 | 1,712 | 1,715 | 1,694 | 1,695 | 39,100 |
| 2021/04/16 | 1,707 | 1,710 | 1,699 | 1,700 | 25,600 |
| 2021/04/15 | 1,692 | 1,702 | 1,690 | 1,692 | 19,900 |
| 2021/04/14 | 1,701 | 1,708 | 1,690 | 1,691 | 36,300 |
| 2021/04/13 | 1,723 | 1,723 | 1,700 | 1,700 | 32,700 |
| 2021/04/12 | 1,725 | 1,732 | 1,714 | 1,723 | 30,500 |
| 2021/04/09 | 1,708 | 1,721 | 1,702 | 1,718 | 39,100 |
| 2021/04/08 | 1,738 | 1,738 | 1,695 | 1,697 | 73,600 |
| 2021/04/07 | 1,740 | 1,754 | 1,734 | 1,741 | 41,900 |
| 2021/04/06 | 1,724 | 1,749 | 1,724 | 1,734 | 46,400 |
| 2021/04/05 | 1,703 | 1,724 | 1,703 | 1,723 | 27,300 |
| 2021/04/02 | 1,732 | 1,732 | 1,702 | 1,702 | 40,300 |
| 2021/04/01 | 1,725 | 1,729 | 1,701 | 1,707 | 40,500 |
| 2021/03/31 | 1,728 | 1,739 | 1,716 | 1,717 | 36,000 |
| 2021/03/30 | 1,700 | 1,732 | 1,700 | 1,728 | 44,200 |
| 2021/03/29 | 1,730 | 1,748 | 1,708 | 1,727 | 107,900 |
| 2021/03/26 | 1,699 | 1,700 | 1,683 | 1,695 | 50,200 |
| 2021/03/25 | 1,690 | 1,697 | 1,680 | 1,683 | 43,900 |
| 2021/03/24 | 1,701 | 1,705 | 1,674 | 1,677 | 50,200 |
| 2021/03/23 | 1,730 | 1,730 | 1,704 | 1,704 | 42,700 |
| 2021/03/22 | 1,733 | 1,743 | 1,715 | 1,730 | 56,200 |
| 2021/03/19 | 1,710 | 1,741 | 1,701 | 1,741 | 59,100 |
| 2021/03/18 | 1,729 | 1,737 | 1,711 | 1,723 | 53,500 |
| 2021/03/17 | 1,716 | 1,730 | 1,710 | 1,730 | 52,900 |
| 2021/03/16 | 1,680 | 1,715 | 1,679 | 1,715 | 74,900 |
| 2021/03/15 | 1,679 | 1,680 | 1,662 | 1,680 | 43,700 |
| 2021/03/12 | 1,683 | 1,683 | 1,663 | 1,672 | 53,800 |
| 2021/03/11 | 1,689 | 1,689 | 1,675 | 1,684 | 28,100 |
| 2021/03/10 | 1,666 | 1,679 | 1,656 | 1,673 | 36,200 |
| 2021/03/09 | 1,650 | 1,665 | 1,643 | 1,662 | 54,600 |
| 2021/03/08 | 1,650 | 1,669 | 1,641 | 1,644 | 45,700 |
| 2021/03/05 | 1,656 | 1,656 | 1,629 | 1,644 | 57,000 |
| 2021/03/04 | 1,655 | 1,661 | 1,641 | 1,654 | 32,700 |
| 2021/03/03 | 1,658 | 1,668 | 1,654 | 1,665 | 33,800 |
| 2021/03/02 | 1,660 | 1,665 | 1,646 | 1,650 | 36,400 |
| 2021/03/01 | 1,652 | 1,665 | 1,644 | 1,657 | 29,000 |
| 2021/02/26 | 1,640 | 1,665 | 1,637 | 1,640 | 61,800 |
| 2021/02/25 | 1,656 | 1,662 | 1,636 | 1,653 | 32,300 |
| 2021/02/24 | 1,666 | 1,667 | 1,630 | 1,637 | 35,500 |
| 2021/02/22 | 1,657 | 1,672 | 1,650 | 1,650 | 26,300 |
| 2021/02/19 | 1,656 | 1,658 | 1,634 | 1,643 | 33,400 |
| 2021/02/18 | 1,680 | 1,685 | 1,657 | 1,658 | 47,800 |
| 2021/02/17 | 1,685 | 1,691 | 1,679 | 1,685 | 32,400 |
| 2021/02/16 | 1,697 | 1,706 | 1,678 | 1,681 | 32,700 |
| 2021/02/15 | 1,702 | 1,712 | 1,685 | 1,692 | 41,300 |
| 2021/02/12 | 1,720 | 1,722 | 1,688 | 1,692 | 97,600 |
| 2021/02/10 | 1,725 | 1,743 | 1,725 | 1,737 | 39,200 |
| 2021/02/09 | 1,730 | 1,739 | 1,720 | 1,735 | 37,200 |
| 2021/02/08 | 1,721 | 1,735 | 1,717 | 1,730 | 45,900 |
| 2021/02/05 | 1,726 | 1,729 | 1,716 | 1,721 | 29,500 |
| 2021/02/04 | 1,713 | 1,729 | 1,713 | 1,725 | 31,600 |
| 2021/02/03 | 1,711 | 1,715 | 1,697 | 1,712 | 23,900 |
| 2021/02/02 | 1,680 | 1,713 | 1,672 | 1,711 | 39,500 |
| 2021/02/01 | 1,694 | 1,700 | 1,680 | 1,680 | 31,300 |
| 2021/01/29 | 1,697 | 1,731 | 1,691 | 1,703 | 51,600 |
| 2021/01/28 | 1,692 | 1,707 | 1,685 | 1,697 | 45,800 |
| 2021/01/27 | 1,704 | 1,711 | 1,697 | 1,706 | 32,200 |
| 2021/01/26 | 1,698 | 1,704 | 1,692 | 1,692 | 38,700 |
| 2021/01/25 | 1,700 | 1,711 | 1,697 | 1,709 | 21,900 |
| 2021/01/22 | 1,684 | 1,711 | 1,682 | 1,700 | 55,400 |
| 2021/01/21 | 1,689 | 1,708 | 1,684 | 1,700 | 48,800 |
| 2021/01/20 | 1,675 | 1,694 | 1,671 | 1,690 | 35,200 |
| 2021/01/19 | 1,672 | 1,683 | 1,668 | 1,674 | 29,800 |
| 2021/01/18 | 1,660 | 1,679 | 1,657 | 1,668 | 32,600 |
| 2021/01/15 | 1,665 | 1,674 | 1,660 | 1,665 | 47,700 |
| 2021/01/14 | 1,684 | 1,694 | 1,665 | 1,674 | 50,500 |
| 2021/01/13 | 1,660 | 1,686 | 1,652 | 1,684 | 72,400 |
| 2021/01/12 | 1,655 | 1,672 | 1,646 | 1,664 | 51,600 |
| 2021/01/08 | 1,646 | 1,665 | 1,635 | 1,665 | 44,300 |
| 2021/01/07 | 1,659 | 1,668 | 1,647 | 1,647 | 78,600 |
| 2021/01/06 | 1,625 | 1,643 | 1,624 | 1,627 | 35,400 |
| 2021/01/05 | 1,614 | 1,654 | 1,613 | 1,628 | 59,000 |
| 2021/01/04 | 1,664 | 1,664 | 1,610 | 1,614 | 89,400 |