プロパティデータバンク(4389)の株価時系列情報
プロパティデータバンク(4389)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 |
|---|---|---|---|---|---|
| 2024/04/26 | 1,313 | 1,331 | 1,297 | 1,311 | 25,300 |
| 2024/04/25 | 1,300 | 1,337 | 1,293 | 1,310 | 32,400 |
| 2024/04/24 | 1,383 | 1,383 | 1,273 | 1,310 | 24,800 |
| 2024/04/23 | 1,382 | 1,398 | 1,344 | 1,355 | 14,100 |
| 2024/04/22 | 1,368 | 1,401 | 1,354 | 1,382 | 18,600 |
| 2024/04/19 | 1,354 | 1,377 | 1,305 | 1,338 | 38,700 |
| 2024/04/18 | 1,229 | 1,368 | 1,229 | 1,354 | 37,800 |
| 2024/04/17 | 1,250 | 1,287 | 1,224 | 1,229 | 23,000 |
| 2024/04/16 | 1,265 | 1,265 | 1,218 | 1,234 | 13,200 |
| 2024/04/15 | 1,222 | 1,273 | 1,202 | 1,255 | 23,800 |
| 2024/04/12 | 1,250 | 1,265 | 1,229 | 1,245 | 26,400 |
| 2024/04/11 | 1,178 | 1,262 | 1,146 | 1,256 | 59,200 |
| 2024/04/10 | 1,130 | 1,186 | 1,130 | 1,184 | 25,600 |
| 2024/04/09 | 1,050 | 1,146 | 1,044 | 1,134 | 52,300 |
| 2024/04/08 | 1,060 | 1,061 | 1,018 | 1,039 | 56,000 |
| 2024/04/05 | 1,112 | 1,112 | 1,032 | 1,054 | 46,100 |
| 2024/04/04 | 1,088 | 1,163 | 1,028 | 1,130 | 91,800 |
| 2024/04/03 | 1,065 | 1,097 | 1,027 | 1,074 | 27,700 |
| 2024/04/02 | 1,100 | 1,121 | 1,051 | 1,070 | 20,600 |
| 2024/04/01 | 1,122 | 1,159 | 1,051 | 1,103 | 32,700 |
| 2024/03/29 | 1,091 | 1,150 | 1,091 | 1,111 | 11,500 |
| 2024/03/28 | 1,140 | 1,151 | 1,077 | 1,090 | 28,700 |
| 2024/03/27 | 1,198 | 1,201 | 1,116 | 1,131 | 27,900 |
| 2024/03/26 | 1,149 | 1,194 | 1,134 | 1,182 | 10,400 |
| 2024/03/25 | 1,180 | 1,200 | 1,127 | 1,159 | 17,500 |
| 2024/03/22 | 1,197 | 1,205 | 1,165 | 1,195 | 17,600 |
| 2024/03/21 | 1,220 | 1,229 | 1,162 | 1,193 | 22,900 |
| 2024/03/19 | 1,186 | 1,239 | 1,186 | 1,198 | 12,400 |
| 2024/03/18 | 1,205 | 1,246 | 1,165 | 1,186 | 12,400 |
| 2024/03/15 | 1,200 | 1,250 | 1,193 | 1,193 | 19,500 |
| 2024/03/14 | 1,240 | 1,270 | 1,200 | 1,200 | 18,300 |
| 2024/03/13 | 1,280 | 1,298 | 1,206 | 1,215 | 21,700 |
| 2024/03/12 | 1,267 | 1,280 | 1,220 | 1,278 | 13,800 |
| 2024/03/11 | 1,251 | 1,265 | 1,224 | 1,265 | 2,900 |
| 2024/03/08 | 1,205 | 1,251 | 1,205 | 1,240 | 5,800 |
| 2024/03/07 | 1,235 | 1,254 | 1,211 | 1,211 | 14,400 |
| 2024/03/06 | 1,222 | 1,245 | 1,222 | 1,235 | 2,000 |
| 2024/03/05 | 1,223 | 1,230 | 1,213 | 1,214 | 1,600 |
| 2024/03/04 | 1,228 | 1,230 | 1,211 | 1,223 | 1,600 |
| 2024/03/01 | 1,215 | 1,235 | 1,207 | 1,230 | 3,600 |
| 2024/02/29 | 1,201 | 1,233 | 1,201 | 1,210 | 1,500 |
| 2024/02/28 | 1,218 | 1,299 | 1,200 | 1,203 | 10,900 |
| 2024/02/27 | 1,225 | 1,249 | 1,213 | 1,248 | 4,500 |
| 2024/02/26 | 1,227 | 1,227 | 1,189 | 1,215 | 3,600 |
| 2024/02/22 | 1,266 | 1,267 | 1,157 | 1,198 | 22,900 |
| 2024/02/21 | 1,179 | 1,255 | 1,179 | 1,255 | 17,700 |
| 2024/02/20 | 1,090 | 1,190 | 1,090 | 1,179 | 14,900 |
| 2024/02/19 | 1,050 | 1,084 | 1,032 | 1,079 | 10,500 |
| 2024/02/16 | 1,149 | 1,149 | 1,051 | 1,077 | 7,500 |
| 2024/02/15 | 1,125 | 1,153 | 1,121 | 1,141 | 4,700 |
| 2024/02/14 | 1,161 | 1,161 | 1,119 | 1,122 | 4,500 |
| 2024/02/13 | 1,191 | 1,191 | 1,100 | 1,131 | 33,300 |
| 2024/02/09 | 1,286 | 1,286 | 1,185 | 1,185 | 34,900 |
| 2024/02/08 | 1,203 | 1,253 | 1,201 | 1,226 | 57,400 |
| 2024/02/07 | 1,496 | 1,501 | 1,496 | 1,496 | 1,600 |
| 2024/02/06 | 1,504 | 1,513 | 1,476 | 1,513 | 4,000 |
| 2024/02/05 | 1,515 | 1,517 | 1,480 | 1,505 | 3,000 |
| 2024/02/02 | 1,562 | 1,595 | 1,491 | 1,503 | 3,900 |
| 2024/02/01 | 1,588 | 1,595 | 1,507 | 1,562 | 4,300 |
| 2024/01/31 | 1,595 | 1,595 | 1,571 | 1,588 | 1,800 |
| 2024/01/30 | 1,601 | 1,603 | 1,571 | 1,583 | 4,700 |
| 2024/01/29 | 1,580 | 1,581 | 1,562 | 1,580 | 1,800 |
| 2024/01/26 | 1,514 | 1,599 | 1,514 | 1,576 | 4,100 |
| 2024/01/25 | 1,514 | 1,529 | 1,507 | 1,529 | 2,900 |
| 2024/01/24 | 1,494 | 1,514 | 1,494 | 1,514 | 3,700 |
| 2024/01/23 | 1,500 | 1,510 | 1,490 | 1,502 | 1,800 |
| 2024/01/22 | 1,503 | 1,514 | 1,473 | 1,493 | 5,100 |
| 2024/01/19 | 1,495 | 1,522 | 1,476 | 1,509 | 2,800 |
| 2024/01/18 | 1,500 | 1,519 | 1,461 | 1,513 | 2,500 |
| 2024/01/17 | 1,520 | 1,534 | 1,501 | 1,501 | 3,700 |
| 2024/01/16 | 1,530 | 1,530 | 1,500 | 1,520 | 4,200 |
| 2024/01/15 | 1,455 | 1,528 | 1,450 | 1,519 | 6,200 |
| 2024/01/12 | 1,478 | 1,478 | 1,427 | 1,448 | 6,700 |
| 2024/01/11 | 1,461 | 1,497 | 1,448 | 1,448 | 4,800 |
| 2024/01/10 | 1,477 | 1,498 | 1,444 | 1,461 | 8,400 |
| 2024/01/09 | 1,471 | 1,477 | 1,461 | 1,477 | 1,000 |
| 2024/01/05 | 1,439 | 1,479 | 1,439 | 1,459 | 1,700 |
| 2024/01/04 | 1,433 | 1,440 | 1,433 | 1,440 | 1,800 |
| 2023/12/29 | 1,445 | 1,455 | 1,432 | 1,433 | 1,800 |
| 2023/12/28 | 1,439 | 1,445 | 1,409 | 1,445 | 2,200 |
| 2023/12/27 | 1,410 | 1,432 | 1,409 | 1,409 | 7,400 |
| 2023/12/26 | 1,415 | 1,423 | 1,401 | 1,423 | 6,700 |
| 2023/12/25 | 1,440 | 1,440 | 1,415 | 1,415 | 2,500 |
| 2023/12/22 | 1,477 | 1,477 | 1,443 | 1,443 | 3,500 |
| 2023/12/21 | 1,441 | 1,451 | 1,436 | 1,451 | 1,200 |
| 2023/12/20 | 1,405 | 1,447 | 1,405 | 1,436 | 2,500 |
| 2023/12/19 | 1,401 | 1,405 | 1,400 | 1,405 | 1,800 |
| 2023/12/18 | 1,407 | 1,407 | 1,382 | 1,382 | 1,900 |
| 2023/12/15 | 1,389 | 1,407 | 1,380 | 1,407 | 3,300 |
| 2023/12/14 | 1,486 | 1,500 | 1,390 | 1,390 | 10,200 |
| 2023/12/13 | 1,436 | 1,534 | 1,400 | 1,526 | 13,500 |
| 2023/12/12 | 1,441 | 1,441 | 1,380 | 1,436 | 5,700 |
| 2023/12/11 | 1,430 | 1,457 | 1,329 | 1,451 | 14,000 |
| 2023/12/08 | 1,498 | 1,498 | 1,460 | 1,460 | 2,200 |
| 2023/12/07 | 1,501 | 1,508 | 1,458 | 1,478 | 3,200 |
| 2023/12/06 | 1,521 | 1,536 | 1,500 | 1,502 | 5,200 |
| 2023/12/05 | 1,529 | 1,529 | 1,509 | 1,521 | 1,500 |
| 2023/12/04 | 1,540 | 1,540 | 1,506 | 1,535 | 2,200 |
| 2023/12/01 | 1,565 | 1,565 | 1,545 | 1,545 | 1,600 |
| 2023/11/30 | 1,555 | 1,565 | 1,548 | 1,565 | 800 |
| 2023/11/29 | 1,574 | 1,584 | 1,552 | 1,552 | 1,700 |
| 2023/11/28 | 1,583 | 1,599 | 1,556 | 1,580 | 1,300 |
| 2023/11/27 | 1,555 | 1,583 | 1,555 | 1,583 | 900 |
| 2023/11/24 | 1,550 | 1,590 | 1,550 | 1,560 | 2,400 |
| 2023/11/22 | 1,569 | 1,590 | 1,564 | 1,590 | 800 |
| 2023/11/21 | 1,565 | 1,605 | 1,565 | 1,566 | 900 |
| 2023/11/20 | 1,605 | 1,605 | 1,565 | 1,565 | 1,400 |
| 2023/11/17 | 1,610 | 1,610 | 1,605 | 1,605 | 1,000 |
| 2023/11/16 | 1,640 | 1,640 | 1,611 | 1,612 | 900 |
| 2023/11/15 | 1,646 | 1,646 | 1,628 | 1,638 | 1,300 |
| 2023/11/14 | 1,604 | 1,621 | 1,604 | 1,621 | 700 |
| 2023/11/13 | 1,607 | 1,635 | 1,601 | 1,601 | 1,000 |
| 2023/11/10 | 1,650 | 1,650 | 1,606 | 1,618 | 1,200 |
| 2023/11/09 | 1,677 | 1,677 | 1,662 | 1,662 | 400 |
| 2023/11/08 | 1,697 | 1,697 | 1,670 | 1,686 | 1,800 |
| 2023/11/07 | 1,690 | 1,724 | 1,690 | 1,691 | 1,600 |
| 2023/11/06 | 1,722 | 1,730 | 1,690 | 1,690 | 3,800 |
| 2023/11/02 | 1,670 | 1,697 | 1,668 | 1,691 | 1,200 |
| 2023/11/01 | 1,622 | 1,667 | 1,622 | 1,667 | 1,300 |
| 2023/10/31 | 1,680 | 1,680 | 1,680 | 1,680 | 200 |
| 2023/10/30 | 1,625 | 1,655 | 1,625 | 1,655 | 2,000 |
| 2023/10/27 | 1,598 | 1,601 | 1,560 | 1,601 | 1,600 |
| 2023/10/26 | 1,579 | 1,597 | 1,541 | 1,578 | 2,600 |
| 2023/10/25 | 1,540 | 1,590 | 1,540 | 1,579 | 1,900 |
| 2023/10/24 | 1,520 | 1,540 | 1,498 | 1,539 | 2,300 |
| 2023/10/23 | 1,492 | 1,514 | 1,474 | 1,497 | 3,200 |
| 2023/10/20 | 1,492 | 1,497 | 1,462 | 1,495 | 1,200 |
| 2023/10/19 | 1,450 | 1,492 | 1,450 | 1,492 | 700 |
| 2023/10/18 | 1,451 | 1,480 | 1,450 | 1,465 | 5,100 |
| 2023/10/17 | 1,450 | 1,458 | 1,422 | 1,451 | 5,100 |
| 2023/10/16 | 1,515 | 1,515 | 1,444 | 1,454 | 3,700 |
| 2023/10/13 | 1,533 | 1,533 | 1,510 | 1,515 | 1,800 |
| 2023/10/12 | 1,551 | 1,572 | 1,532 | 1,533 | 2,600 |
| 2023/10/11 | 1,562 | 1,578 | 1,554 | 1,554 | 1,600 |
| 2023/10/10 | 1,600 | 1,600 | 1,551 | 1,578 | 3,800 |
| 2023/10/06 | 1,600 | 1,640 | 1,540 | 1,601 | 11,900 |
| 2023/10/05 | 1,621 | 1,637 | 1,600 | 1,600 | 6,000 |
| 2023/10/04 | 1,713 | 1,720 | 1,606 | 1,620 | 4,000 |
| 2023/10/03 | 1,704 | 1,754 | 1,694 | 1,751 | 5,600 |
| 2023/10/02 | 1,778 | 1,778 | 1,688 | 1,708 | 5,300 |
| 2023/09/29 | 1,739 | 1,767 | 1,722 | 1,767 | 2,300 |
| 2023/09/28 | 1,710 | 1,752 | 1,710 | 1,740 | 1,800 |
| 2023/09/27 | 1,750 | 1,751 | 1,709 | 1,709 | 1,900 |
| 2023/09/26 | 1,771 | 1,771 | 1,730 | 1,732 | 1,200 |
| 2023/09/25 | 1,719 | 1,772 | 1,719 | 1,748 | 3,000 |
| 2023/09/22 | 1,754 | 1,758 | 1,700 | 1,719 | 11,700 |
| 2023/09/21 | 1,754 | 1,794 | 1,754 | 1,778 | 500 |
| 2023/09/20 | 1,768 | 1,768 | 1,760 | 1,760 | 1,200 |
| 2023/09/19 | 1,821 | 1,826 | 1,768 | 1,768 | 4,500 |
| 2023/09/15 | 1,809 | 1,832 | 1,788 | 1,821 | 2,200 |
| 2023/09/14 | 1,835 | 1,840 | 1,818 | 1,834 | 2,000 |
| 2023/09/13 | 1,858 | 1,864 | 1,818 | 1,818 | 3,400 |
| 2023/09/12 | 1,872 | 1,872 | 1,851 | 1,858 | 2,200 |
| 2023/09/11 | 1,887 | 1,887 | 1,861 | 1,869 | 900 |
| 2023/09/08 | 1,882 | 1,882 | 1,851 | 1,856 | 3,100 |
| 2023/09/07 | 1,875 | 1,898 | 1,875 | 1,881 | 1,200 |
| 2023/09/06 | 1,895 | 1,896 | 1,860 | 1,878 | 1,700 |
| 2023/09/05 | 1,873 | 1,894 | 1,860 | 1,860 | 4,200 |
| 2023/09/04 | 1,874 | 1,875 | 1,874 | 1,874 | 900 |
| 2023/09/01 | 1,881 | 1,890 | 1,873 | 1,874 | 800 |
| 2023/08/31 | 1,870 | 1,897 | 1,870 | 1,896 | 1,000 |
| 2023/08/30 | 1,926 | 1,927 | 1,870 | 1,878 | 3,700 |
| 2023/08/29 | 1,949 | 1,949 | 1,910 | 1,926 | 3,300 |
| 2023/08/28 | 1,949 | 1,949 | 1,906 | 1,923 | 3,100 |
| 2023/08/25 | 1,907 | 1,907 | 1,867 | 1,875 | 1,600 |
| 2023/08/24 | 1,876 | 1,898 | 1,863 | 1,898 | 700 |
| 2023/08/23 | 1,934 | 1,942 | 1,916 | 1,916 | 800 |
| 2023/08/22 | 1,856 | 1,895 | 1,856 | 1,895 | 5,100 |
| 2023/08/21 | 1,941 | 1,971 | 1,855 | 1,855 | 6,600 |
| 2023/08/18 | 1,875 | 1,996 | 1,875 | 1,996 | 21,400 |
| 2023/08/17 | 1,675 | 1,889 | 1,657 | 1,852 | 13,600 |
| 2023/08/16 | 1,786 | 1,812 | 1,667 | 1,690 | 14,000 |
| 2023/08/15 | 1,895 | 1,895 | 1,770 | 1,844 | 12,500 |
| 2023/08/14 | 1,858 | 1,895 | 1,858 | 1,895 | 800 |
| 2023/08/10 | 1,894 | 1,905 | 1,872 | 1,872 | 2,300 |
| 2023/08/09 | 1,848 | 1,943 | 1,848 | 1,934 | 11,300 |
| 2023/08/08 | 1,928 | 1,928 | 1,800 | 1,880 | 8,600 |
| 2023/08/07 | 1,878 | 1,950 | 1,873 | 1,950 | 3,500 |
| 2023/08/04 | 1,851 | 1,873 | 1,821 | 1,873 | 1,100 |
| 2023/08/03 | 1,821 | 1,851 | 1,820 | 1,820 | 3,600 |
| 2023/08/02 | 1,878 | 1,878 | 1,800 | 1,836 | 4,600 |
| 2023/08/01 | 1,874 | 1,874 | 1,832 | 1,873 | 2,600 |
| 2023/07/31 | 1,877 | 1,877 | 1,831 | 1,836 | 4,500 |
| 2023/07/28 | 1,855 | 1,858 | 1,840 | 1,840 | 2,700 |
| 2023/07/27 | 1,881 | 1,887 | 1,873 | 1,873 | 2,100 |
| 2023/07/26 | 1,904 | 1,914 | 1,893 | 1,893 | 1,600 |
| 2023/07/25 | 1,936 | 1,936 | 1,901 | 1,904 | 1,100 |
| 2023/07/24 | 1,932 | 1,935 | 1,930 | 1,930 | 1,900 |
| 2023/07/21 | 1,948 | 1,948 | 1,905 | 1,905 | 1,900 |
| 2023/07/20 | 1,925 | 1,958 | 1,910 | 1,933 | 6,000 |
| 2023/07/19 | 1,959 | 1,971 | 1,907 | 1,925 | 6,500 |
| 2023/07/18 | 1,957 | 1,957 | 1,957 | 1,957 | 200 |
| 2023/07/14 | 2,031 | 2,031 | 1,961 | 1,961 | 3,500 |
| 2023/07/13 | 1,995 | 2,009 | 1,969 | 1,991 | 1,600 |
| 2023/07/12 | 2,049 | 2,049 | 1,994 | 1,994 | 500 |
| 2023/07/11 | 1,970 | 1,970 | 1,961 | 1,967 | 900 |
| 2023/07/10 | 2,044 | 2,045 | 1,970 | 1,970 | 1,100 |
| 2023/07/07 | 2,050 | 2,050 | 1,986 | 2,040 | 2,700 |
| 2023/07/06 | 2,021 | 2,050 | 2,002 | 2,050 | 1,800 |
| 2023/07/05 | 2,076 | 2,076 | 2,013 | 2,021 | 2,300 |