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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,565 | 1,589 | 1,564 | 1,579 | 4,700 |
| 2021/12/29 | 1,545 | 1,610 | 1,545 | 1,588 | 19,400 |
| 2021/12/28 | 1,565 | 1,577 | 1,533 | 1,545 | 17,600 |
| 2021/12/27 | 1,578 | 1,578 | 1,535 | 1,565 | 7,300 |
| 2021/12/24 | 1,520 | 1,601 | 1,520 | 1,579 | 28,500 |
| 2021/12/23 | 1,520 | 1,532 | 1,496 | 1,513 | 5,200 |
| 2021/12/22 | 1,462 | 1,521 | 1,454 | 1,519 | 20,700 |
| 2021/12/21 | 1,486 | 1,486 | 1,400 | 1,470 | 9,500 |
| 2021/12/20 | 1,486 | 1,502 | 1,452 | 1,491 | 6,800 |
| 2021/12/17 | 1,485 | 1,513 | 1,462 | 1,509 | 10,600 |
| 2021/12/16 | 1,470 | 1,500 | 1,450 | 1,500 | 11,700 |
| 2021/12/15 | 1,453 | 1,470 | 1,443 | 1,463 | 8,600 |
| 2021/12/14 | 1,500 | 1,500 | 1,453 | 1,453 | 2,800 |
| 2021/12/13 | 1,482 | 1,505 | 1,482 | 1,500 | 1,900 |
| 2021/12/10 | 1,522 | 1,530 | 1,471 | 1,485 | 17,200 |
| 2021/12/09 | 1,530 | 1,554 | 1,522 | 1,522 | 4,700 |
| 2021/12/08 | 1,520 | 1,560 | 1,520 | 1,544 | 7,300 |
| 2021/12/07 | 1,501 | 1,548 | 1,485 | 1,520 | 9,800 |
| 2021/12/06 | 1,468 | 1,501 | 1,467 | 1,501 | 8,200 |
| 2021/12/03 | 1,440 | 1,498 | 1,429 | 1,498 | 7,600 |
| 2021/12/02 | 1,450 | 1,487 | 1,428 | 1,440 | 13,400 |
| 2021/12/01 | 1,420 | 1,480 | 1,355 | 1,471 | 24,800 |
| 2021/11/30 | 1,470 | 1,495 | 1,422 | 1,422 | 17,400 |
| 2021/11/29 | 1,502 | 1,523 | 1,450 | 1,452 | 19,800 |
| 2021/11/26 | 1,534 | 1,559 | 1,524 | 1,537 | 31,600 |
| 2021/11/25 | 1,542 | 1,565 | 1,510 | 1,547 | 52,900 |
| 2021/11/24 | 1,537 | 1,560 | 1,498 | 1,541 | 26,300 |
| 2021/11/22 | 1,557 | 1,557 | 1,522 | 1,539 | 15,900 |
| 2021/11/19 | 1,535 | 1,594 | 1,520 | 1,557 | 29,300 |
| 2021/11/18 | 1,545 | 1,563 | 1,534 | 1,549 | 17,200 |
| 2021/11/17 | 1,541 | 1,596 | 1,528 | 1,556 | 33,200 |
| 2021/11/16 | 1,536 | 1,536 | 1,513 | 1,536 | 10,900 |
| 2021/11/15 | 1,531 | 1,556 | 1,519 | 1,538 | 10,700 |
| 2021/11/12 | 1,528 | 1,566 | 1,511 | 1,531 | 21,900 |
| 2021/11/11 | 1,490 | 1,549 | 1,490 | 1,530 | 22,700 |
| 2021/11/10 | 1,493 | 1,515 | 1,490 | 1,490 | 16,800 |
| 2021/11/09 | 1,505 | 1,509 | 1,465 | 1,496 | 28,200 |
| 2021/11/08 | 1,506 | 1,514 | 1,484 | 1,500 | 15,200 |
| 2021/11/05 | 1,502 | 1,520 | 1,492 | 1,504 | 9,600 |
| 2021/11/04 | 1,570 | 1,570 | 1,514 | 1,514 | 15,200 |
| 2021/11/02 | 1,519 | 1,570 | 1,491 | 1,555 | 36,100 |
| 2021/11/01 | 1,544 | 1,571 | 1,520 | 1,524 | 28,900 |
| 2021/10/29 | 1,489 | 1,550 | 1,486 | 1,536 | 40,700 |
| 2021/10/28 | 1,492 | 1,510 | 1,477 | 1,503 | 25,900 |
| 2021/10/27 | 1,472 | 1,500 | 1,467 | 1,500 | 10,800 |
| 2021/10/26 | 1,459 | 1,515 | 1,452 | 1,490 | 47,600 |
| 2021/10/25 | 1,425 | 1,455 | 1,408 | 1,436 | 14,400 |
| 2021/10/22 | 1,429 | 1,468 | 1,428 | 1,442 | 8,300 |
| 2021/10/21 | 1,458 | 1,475 | 1,438 | 1,438 | 9,700 |
| 2021/10/20 | 1,473 | 1,485 | 1,468 | 1,470 | 10,200 |
| 2021/10/19 | 1,450 | 1,497 | 1,443 | 1,481 | 27,400 |
| 2021/10/18 | 1,450 | 1,486 | 1,444 | 1,455 | 18,800 |
| 2021/10/15 | 1,477 | 1,490 | 1,445 | 1,465 | 25,200 |
| 2021/10/14 | 1,411 | 1,500 | 1,411 | 1,465 | 32,100 |
| 2021/10/13 | 1,431 | 1,440 | 1,406 | 1,411 | 8,600 |
| 2021/10/12 | 1,464 | 1,465 | 1,429 | 1,430 | 11,800 |
| 2021/10/11 | 1,450 | 1,488 | 1,450 | 1,482 | 24,700 |
| 2021/10/08 | 1,458 | 1,480 | 1,451 | 1,468 | 14,100 |
| 2021/10/07 | 1,430 | 1,494 | 1,430 | 1,465 | 21,000 |
| 2021/10/06 | 1,456 | 1,485 | 1,425 | 1,441 | 34,000 |
| 2021/10/05 | 1,384 | 1,511 | 1,384 | 1,464 | 100,700 |
| 2021/10/04 | 1,451 | 1,495 | 1,382 | 1,412 | 52,500 |
| 2021/10/01 | 1,455 | 1,497 | 1,439 | 1,451 | 25,300 |
| 2021/09/30 | 1,500 | 1,500 | 1,438 | 1,480 | 42,000 |
| 2021/09/29 | 1,454 | 1,510 | 1,440 | 1,500 | 47,800 |
| 2021/09/28 | 1,491 | 1,506 | 1,486 | 1,505 | 23,200 |
| 2021/09/27 | 1,511 | 1,515 | 1,492 | 1,500 | 18,100 |
| 2021/09/24 | 1,536 | 1,536 | 1,497 | 1,510 | 22,300 |
| 2021/09/22 | 1,503 | 1,539 | 1,485 | 1,507 | 43,200 |
| 2021/09/21 | 1,443 | 1,508 | 1,435 | 1,496 | 43,500 |
| 2021/09/17 | 1,512 | 1,518 | 1,466 | 1,500 | 25,900 |
| 2021/09/16 | 1,490 | 1,509 | 1,461 | 1,505 | 29,600 |
| 2021/09/15 | 1,459 | 1,497 | 1,459 | 1,490 | 13,800 |
| 2021/09/14 | 1,501 | 1,514 | 1,467 | 1,483 | 15,800 |
| 2021/09/13 | 1,498 | 1,510 | 1,495 | 1,500 | 24,600 |
| 2021/09/10 | 1,493 | 1,509 | 1,482 | 1,497 | 20,600 |
| 2021/09/09 | 1,430 | 1,499 | 1,420 | 1,466 | 26,200 |
| 2021/09/08 | 1,391 | 1,457 | 1,390 | 1,434 | 49,700 |
| 2021/09/07 | 1,415 | 1,440 | 1,390 | 1,391 | 18,300 |
| 2021/09/06 | 1,376 | 1,415 | 1,376 | 1,415 | 25,300 |
| 2021/09/03 | 1,357 | 1,408 | 1,357 | 1,376 | 27,600 |
| 2021/09/02 | 1,396 | 1,396 | 1,355 | 1,355 | 15,000 |
| 2021/09/01 | 1,384 | 1,400 | 1,364 | 1,396 | 15,000 |
| 2021/08/31 | 1,414 | 1,419 | 1,382 | 1,384 | 19,100 |
| 2021/08/30 | 1,399 | 1,412 | 1,373 | 1,405 | 35,900 |
| 2021/08/27 | 1,360 | 1,377 | 1,321 | 1,339 | 24,200 |
| 2021/08/26 | 1,300 | 1,389 | 1,300 | 1,381 | 39,800 |
| 2021/08/25 | 1,300 | 1,329 | 1,281 | 1,300 | 30,500 |
| 2021/08/24 | 1,215 | 1,317 | 1,215 | 1,306 | 76,000 |
| 2021/08/23 | 1,175 | 1,237 | 1,175 | 1,215 | 33,700 |
| 2021/08/20 | 1,191 | 1,191 | 1,158 | 1,166 | 25,900 |
| 2021/08/19 | 1,174 | 1,204 | 1,168 | 1,173 | 25,100 |
| 2021/08/18 | 1,143 | 1,188 | 1,118 | 1,174 | 53,000 |
| 2021/08/17 | 1,152 | 1,185 | 1,151 | 1,154 | 31,900 |
| 2021/08/16 | 1,171 | 1,172 | 1,136 | 1,157 | 48,900 |
| 2021/08/13 | 1,204 | 1,204 | 1,175 | 1,182 | 29,400 |
| 2021/08/12 | 1,230 | 1,245 | 1,184 | 1,204 | 25,300 |
| 2021/08/11 | 1,191 | 1,233 | 1,191 | 1,222 | 26,200 |
| 2021/08/10 | 1,160 | 1,197 | 1,141 | 1,197 | 38,000 |
| 2021/08/06 | 1,154 | 1,182 | 1,151 | 1,165 | 21,000 |
| 2021/08/05 | 1,161 | 1,199 | 1,152 | 1,159 | 37,600 |
| 2021/08/04 | 1,187 | 1,187 | 1,155 | 1,162 | 35,000 |
| 2021/08/03 | 1,222 | 1,222 | 1,165 | 1,183 | 73,600 |
| 2021/08/02 | 1,244 | 1,244 | 1,175 | 1,222 | 115,900 |
| 2021/07/30 | 1,305 | 1,314 | 1,250 | 1,259 | 377,000 |
| 2021/07/29 | 1,605 | 1,621 | 1,575 | 1,614 | 37,300 |
| 2021/07/28 | 1,640 | 1,640 | 1,575 | 1,592 | 52,300 |
| 2021/07/27 | 1,679 | 1,679 | 1,624 | 1,640 | 20,900 |
| 2021/07/26 | 1,684 | 1,697 | 1,650 | 1,663 | 32,600 |
| 2021/07/21 | 1,600 | 1,661 | 1,600 | 1,641 | 30,300 |
| 2021/07/20 | 1,625 | 1,640 | 1,596 | 1,597 | 30,000 |
| 2021/07/19 | 1,632 | 1,650 | 1,609 | 1,628 | 34,000 |
| 2021/07/16 | 1,611 | 1,644 | 1,597 | 1,633 | 25,500 |
| 2021/07/15 | 1,669 | 1,669 | 1,596 | 1,611 | 55,500 |
| 2021/07/14 | 1,660 | 1,670 | 1,643 | 1,659 | 14,200 |
| 2021/07/13 | 1,678 | 1,689 | 1,664 | 1,671 | 13,300 |
| 2021/07/12 | 1,681 | 1,686 | 1,651 | 1,676 | 21,800 |
| 2021/07/09 | 1,652 | 1,668 | 1,620 | 1,662 | 63,300 |
| 2021/07/08 | 1,692 | 1,724 | 1,688 | 1,692 | 24,000 |
| 2021/07/07 | 1,713 | 1,729 | 1,681 | 1,705 | 25,000 |
| 2021/07/06 | 1,702 | 1,714 | 1,692 | 1,699 | 16,200 |
| 2021/07/05 | 1,730 | 1,735 | 1,702 | 1,702 | 21,900 |
| 2021/07/02 | 1,726 | 1,726 | 1,706 | 1,725 | 21,800 |
| 2021/07/01 | 1,764 | 1,764 | 1,721 | 1,732 | 24,000 |
| 2021/06/30 | 1,764 | 1,787 | 1,751 | 1,764 | 24,600 |
| 2021/06/29 | 1,772 | 1,785 | 1,757 | 1,768 | 17,200 |
| 2021/06/28 | 1,774 | 1,781 | 1,760 | 1,772 | 15,400 |
| 2021/06/25 | 1,778 | 1,790 | 1,752 | 1,774 | 10,200 |
| 2021/06/24 | 1,788 | 1,788 | 1,742 | 1,748 | 18,300 |
| 2021/06/23 | 1,798 | 1,813 | 1,776 | 1,788 | 12,100 |
| 2021/06/22 | 1,756 | 1,792 | 1,756 | 1,786 | 19,100 |
| 2021/06/21 | 1,760 | 1,771 | 1,735 | 1,746 | 37,800 |
| 2021/06/18 | 1,836 | 1,867 | 1,791 | 1,800 | 36,800 |
| 2021/06/17 | 1,803 | 1,822 | 1,777 | 1,822 | 22,400 |
| 2021/06/16 | 1,834 | 1,834 | 1,792 | 1,821 | 21,600 |
| 2021/06/15 | 1,846 | 1,852 | 1,827 | 1,827 | 13,800 |
| 2021/06/14 | 1,825 | 1,866 | 1,802 | 1,856 | 26,700 |
| 2021/06/11 | 1,845 | 1,845 | 1,789 | 1,795 | 25,500 |
| 2021/06/10 | 1,817 | 1,869 | 1,806 | 1,847 | 64,000 |
| 2021/06/09 | 1,795 | 1,795 | 1,765 | 1,777 | 14,700 |
| 2021/06/08 | 1,764 | 1,815 | 1,764 | 1,795 | 42,500 |
| 2021/06/07 | 1,735 | 1,753 | 1,729 | 1,752 | 20,600 |
| 2021/06/04 | 1,774 | 1,774 | 1,698 | 1,717 | 41,000 |
| 2021/06/03 | 1,788 | 1,795 | 1,741 | 1,755 | 28,700 |
| 2021/06/02 | 1,805 | 1,834 | 1,786 | 1,788 | 30,800 |
| 2021/06/01 | 1,771 | 1,812 | 1,771 | 1,802 | 29,300 |
| 2021/05/31 | 1,757 | 1,775 | 1,755 | 1,760 | 14,500 |
| 2021/05/28 | 1,782 | 1,789 | 1,758 | 1,772 | 22,400 |
| 2021/05/27 | 1,786 | 1,808 | 1,766 | 1,782 | 34,400 |
| 2021/05/26 | 1,818 | 1,821 | 1,784 | 1,799 | 27,300 |
| 2021/05/25 | 1,880 | 1,880 | 1,812 | 1,814 | 23,300 |
| 2021/05/24 | 1,872 | 1,879 | 1,820 | 1,856 | 43,000 |
| 2021/05/21 | 1,814 | 1,884 | 1,804 | 1,861 | 134,900 |
| 2021/05/20 | 1,735 | 1,748 | 1,705 | 1,734 | 37,700 |
| 2021/05/19 | 1,708 | 1,750 | 1,701 | 1,716 | 43,900 |
| 2021/05/18 | 1,680 | 1,707 | 1,671 | 1,699 | 53,600 |
| 2021/05/17 | 1,739 | 1,764 | 1,673 | 1,680 | 83,500 |
| 2021/05/14 | 1,710 | 1,744 | 1,699 | 1,725 | 44,800 |
| 2021/05/13 | 1,701 | 1,748 | 1,685 | 1,699 | 86,600 |
| 2021/05/12 | 1,826 | 1,842 | 1,717 | 1,744 | 93,800 |
| 2021/05/11 | 1,821 | 1,846 | 1,791 | 1,800 | 75,500 |
| 2021/05/10 | 1,809 | 1,835 | 1,762 | 1,828 | 73,800 |
| 2021/05/07 | 1,751 | 1,798 | 1,748 | 1,791 | 99,700 |
| 2021/05/06 | 1,763 | 1,776 | 1,725 | 1,751 | 255,300 |
| 2021/04/30 | 1,936 | 1,980 | 1,911 | 1,963 | 115,900 |
| 2021/04/28 | 1,957 | 2,004 | 1,928 | 1,936 | 69,700 |
| 2021/04/27 | 1,998 | 2,009 | 1,945 | 1,967 | 42,900 |
| 2021/04/26 | 1,995 | 1,995 | 1,936 | 1,970 | 52,800 |
| 2021/04/23 | 1,934 | 2,067 | 1,934 | 1,998 | 126,000 |
| 2021/04/22 | 2,027 | 2,027 | 1,930 | 1,963 | 76,300 |
| 2021/04/21 | 2,060 | 2,074 | 1,940 | 1,965 | 211,700 |
| 2021/04/20 | 2,112 | 2,136 | 2,076 | 2,120 | 52,900 |
| 2021/04/19 | 2,191 | 2,220 | 2,138 | 2,160 | 63,100 |
| 2021/04/16 | 2,117 | 2,195 | 2,105 | 2,171 | 103,700 |
| 2021/04/15 | 2,095 | 2,101 | 2,056 | 2,093 | 38,700 |
| 2021/04/14 | 2,063 | 2,119 | 2,052 | 2,088 | 37,900 |
| 2021/04/13 | 2,038 | 2,092 | 2,030 | 2,086 | 36,700 |
| 2021/04/12 | 2,115 | 2,129 | 2,020 | 2,028 | 78,800 |
| 2021/04/09 | 2,032 | 2,098 | 2,022 | 2,078 | 48,800 |
| 2021/04/08 | 2,056 | 2,056 | 2,001 | 2,029 | 30,800 |
| 2021/04/07 | 2,013 | 2,069 | 2,003 | 2,059 | 39,300 |
| 2021/04/06 | 2,072 | 2,090 | 1,991 | 2,016 | 59,100 |
| 2021/04/05 | 2,099 | 2,110 | 2,037 | 2,052 | 42,600 |
| 2021/04/02 | 2,080 | 2,084 | 2,036 | 2,084 | 44,300 |
| 2021/04/01 | 2,008 | 2,088 | 2,002 | 2,074 | 52,700 |
| 2021/03/31 | 1,974 | 2,039 | 1,971 | 1,994 | 51,400 |
| 2021/03/30 | 1,950 | 2,004 | 1,937 | 1,989 | 44,700 |
| 2021/03/29 | 1,990 | 2,029 | 1,951 | 1,953 | 58,500 |
| 2021/03/26 | 1,948 | 2,000 | 1,937 | 1,970 | 40,500 |
| 2021/03/25 | 1,864 | 1,939 | 1,860 | 1,939 | 46,400 |
| 2021/03/24 | 1,898 | 1,912 | 1,854 | 1,864 | 54,900 |
| 2021/03/23 | 2,014 | 2,020 | 1,937 | 1,938 | 39,800 |
| 2021/03/22 | 2,010 | 2,033 | 1,984 | 1,984 | 57,500 |
| 2021/03/19 | 1,951 | 1,984 | 1,931 | 1,963 | 48,200 |
| 2021/03/18 | 1,985 | 2,018 | 1,961 | 2,001 | 44,200 |
| 2021/03/17 | 1,928 | 1,992 | 1,925 | 1,950 | 24,800 |
| 2021/03/16 | 1,910 | 1,960 | 1,898 | 1,936 | 25,900 |
| 2021/03/15 | 1,982 | 1,982 | 1,890 | 1,892 | 67,100 |
| 2021/03/12 | 1,966 | 2,021 | 1,956 | 1,992 | 96,100 |
| 2021/03/11 | 1,838 | 1,930 | 1,812 | 1,928 | 101,200 |
| 2021/03/10 | 1,810 | 1,861 | 1,788 | 1,804 | 50,300 |
| 2021/03/09 | 1,711 | 1,780 | 1,679 | 1,774 | 116,300 |
| 2021/03/08 | 1,810 | 1,822 | 1,725 | 1,728 | 71,400 |
| 2021/03/05 | 1,795 | 1,801 | 1,710 | 1,790 | 87,000 |
| 2021/03/04 | 1,815 | 1,848 | 1,769 | 1,805 | 96,100 |
| 2021/03/03 | 1,980 | 1,987 | 1,852 | 1,872 | 84,100 |
| 2021/03/02 | 1,960 | 2,052 | 1,935 | 1,940 | 102,100 |
| 2021/03/01 | 1,959 | 1,987 | 1,900 | 1,930 | 84,700 |
| 2021/02/26 | 1,904 | 1,995 | 1,904 | 1,971 | 89,000 |
| 2021/02/25 | 1,979 | 2,030 | 1,955 | 1,984 | 70,300 |
| 2021/02/24 | 1,994 | 2,018 | 1,926 | 1,950 | 96,200 |
| 2021/02/22 | 1,990 | 2,040 | 1,938 | 2,036 | 88,400 |
| 2021/02/19 | 1,935 | 1,995 | 1,907 | 1,982 | 83,900 |
| 2021/02/18 | 2,011 | 2,060 | 1,942 | 1,960 | 171,100 |
| 2021/02/17 | 2,142 | 2,163 | 1,969 | 1,971 | 379,900 |
| 2021/02/16 | 2,174 | 2,291 | 2,155 | 2,188 | 154,700 |
| 2021/02/15 | 2,169 | 2,180 | 2,085 | 2,135 | 133,300 |
| 2021/02/12 | 2,213 | 2,241 | 2,174 | 2,191 | 78,300 |
| 2021/02/10 | 2,243 | 2,270 | 2,192 | 2,224 | 82,500 |
| 2021/02/09 | 2,227 | 2,280 | 2,170 | 2,276 | 169,000 |
| 2021/02/08 | 2,330 | 2,455 | 2,215 | 2,248 | 265,700 |
| 2021/02/05 | 2,315 | 2,355 | 2,199 | 2,320 | 190,000 |
| 2021/02/04 | 2,301 | 2,380 | 2,181 | 2,289 | 262,200 |
| 2021/02/03 | 2,321 | 2,424 | 2,275 | 2,301 | 311,400 |
| 2021/02/02 | 2,231 | 2,380 | 2,072 | 2,355 | 680,100 |
| 2021/02/01 | 1,993 | 2,181 | 1,920 | 2,181 | 660,000 |
| 2021/01/29 | 1,859 | 1,890 | 1,751 | 1,781 | 119,500 |
| 2021/01/28 | 1,879 | 1,907 | 1,821 | 1,824 | 104,800 |
| 2021/01/27 | 1,871 | 1,950 | 1,871 | 1,929 | 57,900 |
| 2021/01/26 | 1,965 | 1,967 | 1,876 | 1,877 | 78,100 |
| 2021/01/25 | 1,930 | 1,965 | 1,891 | 1,965 | 57,600 |
| 2021/01/22 | 1,920 | 1,936 | 1,881 | 1,920 | 77,400 |
| 2021/01/21 | 1,871 | 1,930 | 1,857 | 1,920 | 63,800 |
| 2021/01/20 | 1,870 | 1,870 | 1,826 | 1,842 | 19,000 |
| 2021/01/19 | 1,853 | 1,869 | 1,819 | 1,860 | 45,400 |
| 2021/01/18 | 1,816 | 1,858 | 1,769 | 1,853 | 48,400 |
| 2021/01/15 | 1,787 | 1,820 | 1,777 | 1,816 | 56,500 |
| 2021/01/14 | 1,874 | 1,875 | 1,768 | 1,784 | 77,100 |
| 2021/01/13 | 1,780 | 1,865 | 1,778 | 1,862 | 50,900 |
| 2021/01/12 | 1,895 | 1,895 | 1,787 | 1,801 | 90,800 |
| 2021/01/08 | 1,877 | 1,924 | 1,877 | 1,909 | 31,000 |
| 2021/01/07 | 1,911 | 1,933 | 1,856 | 1,856 | 42,800 |
| 2021/01/06 | 1,918 | 1,955 | 1,887 | 1,901 | 46,000 |
| 2021/01/05 | 1,875 | 1,940 | 1,860 | 1,913 | 55,500 |
| 2021/01/04 | 1,855 | 1,914 | 1,810 | 1,914 | 48,500 |