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 |
|---|---|---|---|---|---|
| 2024/07/19 | 1,429 | 1,429 | 1,398 | 1,403 | 4,800 |
| 2024/07/18 | 1,440 | 1,460 | 1,418 | 1,418 | 10,400 |
| 2024/07/17 | 1,445 | 1,470 | 1,411 | 1,440 | 27,200 |
| 2024/07/16 | 1,358 | 1,458 | 1,358 | 1,444 | 36,300 |
| 2024/07/12 | 1,288 | 1,350 | 1,288 | 1,350 | 26,500 |
| 2024/07/11 | 1,254 | 1,330 | 1,238 | 1,300 | 54,900 |
| 2024/07/10 | 1,256 | 1,280 | 1,243 | 1,254 | 30,500 |
| 2024/07/09 | 1,261 | 1,272 | 1,237 | 1,248 | 17,500 |
| 2024/07/08 | 1,278 | 1,285 | 1,238 | 1,255 | 30,400 |
| 2024/07/05 | 1,286 | 1,317 | 1,258 | 1,288 | 37,100 |
| 2024/07/04 | 1,352 | 1,373 | 1,280 | 1,287 | 87,100 |
| 2024/07/03 | 1,369 | 1,414 | 1,369 | 1,390 | 12,600 |
| 2024/07/02 | 1,368 | 1,384 | 1,336 | 1,359 | 13,600 |
| 2024/07/01 | 1,411 | 1,415 | 1,355 | 1,364 | 25,400 |
| 2024/06/28 | 1,430 | 1,465 | 1,410 | 1,411 | 18,000 |
| 2024/06/27 | 1,355 | 1,460 | 1,355 | 1,460 | 26,000 |
| 2024/06/26 | 1,381 | 1,381 | 1,340 | 1,350 | 20,700 |
| 2024/06/25 | 1,341 | 1,401 | 1,330 | 1,382 | 53,500 |
| 2024/06/24 | 1,402 | 1,411 | 1,372 | 1,388 | 30,800 |
| 2024/06/21 | 1,391 | 1,439 | 1,363 | 1,429 | 33,700 |
| 2024/06/20 | 1,415 | 1,443 | 1,371 | 1,400 | 56,400 |
| 2024/06/19 | 1,338 | 1,415 | 1,315 | 1,415 | 46,400 |
| 2024/06/18 | 1,424 | 1,472 | 1,355 | 1,359 | 52,900 |
| 2024/06/17 | 1,451 | 1,498 | 1,421 | 1,454 | 25,700 |
| 2024/06/14 | 1,460 | 1,521 | 1,460 | 1,521 | 15,200 |
| 2024/06/13 | 1,504 | 1,540 | 1,496 | 1,496 | 11,300 |
| 2024/06/12 | 1,500 | 1,523 | 1,474 | 1,504 | 5,500 |
| 2024/06/11 | 1,504 | 1,566 | 1,500 | 1,500 | 31,300 |
| 2024/06/10 | 1,525 | 1,543 | 1,510 | 1,535 | 7,400 |
| 2024/06/07 | 1,525 | 1,581 | 1,523 | 1,555 | 21,400 |
| 2024/06/06 | 1,429 | 1,529 | 1,429 | 1,500 | 34,700 |
| 2024/06/05 | 1,472 | 1,472 | 1,406 | 1,424 | 54,400 |
| 2024/06/04 | 1,372 | 1,500 | 1,372 | 1,500 | 27,100 |
| 2024/06/03 | 1,355 | 1,385 | 1,350 | 1,369 | 8,500 |
| 2024/05/31 | 1,327 | 1,354 | 1,319 | 1,345 | 10,300 |
| 2024/05/30 | 1,327 | 1,335 | 1,302 | 1,320 | 9,400 |
| 2024/05/29 | 1,320 | 1,341 | 1,319 | 1,328 | 6,400 |
| 2024/05/28 | 1,312 | 1,335 | 1,282 | 1,321 | 13,800 |
| 2024/05/27 | 1,245 | 1,313 | 1,244 | 1,309 | 16,600 |
| 2024/05/24 | 1,304 | 1,330 | 1,231 | 1,245 | 42,000 |
| 2024/05/23 | 1,300 | 1,328 | 1,277 | 1,304 | 38,000 |
| 2024/05/22 | 1,343 | 1,359 | 1,311 | 1,320 | 19,300 |
| 2024/05/21 | 1,320 | 1,417 | 1,301 | 1,351 | 28,500 |
| 2024/05/20 | 1,370 | 1,400 | 1,293 | 1,320 | 75,800 |
| 2024/05/17 | 1,411 | 1,447 | 1,393 | 1,439 | 10,500 |
| 2024/05/16 | 1,387 | 1,450 | 1,356 | 1,441 | 19,400 |
| 2024/05/15 | 1,260 | 1,384 | 1,204 | 1,369 | 99,400 |
| 2024/05/14 | 1,221 | 1,249 | 1,221 | 1,249 | 6,200 |
| 2024/05/13 | 1,230 | 1,246 | 1,211 | 1,233 | 8,800 |
| 2024/05/10 | 1,148 | 1,251 | 1,148 | 1,234 | 39,000 |
| 2024/05/09 | 1,274 | 1,274 | 1,224 | 1,232 | 28,100 |
| 2024/05/08 | 1,320 | 1,320 | 1,281 | 1,293 | 5,100 |
| 2024/05/07 | 1,300 | 1,309 | 1,269 | 1,309 | 32,300 |
| 2024/05/02 | 1,255 | 1,302 | 1,254 | 1,300 | 22,000 |
| 2024/05/01 | 1,271 | 1,296 | 1,253 | 1,270 | 23,600 |
| 2024/04/30 | 1,300 | 1,303 | 1,260 | 1,271 | 30,700 |
| 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 |