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 |
|---|---|---|---|---|---|
| 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 |
| 2023/07/04 | 2,068 | 2,081 | 2,009 | 2,050 | 3,500 |
| 2023/07/03 | 2,089 | 2,100 | 2,050 | 2,084 | 2,200 |
| 2023/06/30 | 2,117 | 2,117 | 2,081 | 2,090 | 8,400 |
| 2023/06/29 | 2,128 | 2,128 | 2,056 | 2,090 | 3,700 |
| 2023/06/28 | 1,977 | 2,139 | 1,977 | 2,078 | 11,000 |
| 2023/06/27 | 1,931 | 1,995 | 1,920 | 1,982 | 5,000 |
| 2023/06/26 | 2,029 | 2,029 | 1,950 | 1,950 | 5,800 |
| 2023/06/23 | 2,050 | 2,060 | 2,021 | 2,039 | 5,300 |
| 2023/06/22 | 2,000 | 2,030 | 1,980 | 2,030 | 4,800 |
| 2023/06/21 | 1,982 | 2,000 | 1,975 | 2,000 | 2,600 |
| 2023/06/20 | 1,994 | 1,999 | 1,950 | 1,999 | 3,800 |
| 2023/06/19 | 1,990 | 1,994 | 1,976 | 1,994 | 3,100 |
| 2023/06/16 | 1,954 | 1,990 | 1,954 | 1,990 | 2,700 |
| 2023/06/15 | 1,967 | 1,998 | 1,954 | 1,954 | 1,800 |
| 2023/06/14 | 1,991 | 2,010 | 1,991 | 2,000 | 5,900 |
| 2023/06/13 | 1,986 | 1,999 | 1,910 | 1,999 | 6,100 |
| 2023/06/12 | 1,975 | 1,984 | 1,960 | 1,984 | 1,400 |
| 2023/06/09 | 1,979 | 1,988 | 1,940 | 1,965 | 4,500 |
| 2023/06/08 | 1,920 | 1,947 | 1,916 | 1,939 | 3,700 |
| 2023/06/07 | 1,940 | 1,942 | 1,916 | 1,920 | 1,100 |
| 2023/06/06 | 1,938 | 1,941 | 1,894 | 1,940 | 1,300 |
| 2023/06/05 | 1,916 | 1,950 | 1,899 | 1,950 | 8,800 |
| 2023/06/02 | 1,851 | 1,918 | 1,851 | 1,900 | 7,800 |
| 2023/06/01 | 1,851 | 1,880 | 1,851 | 1,851 | 2,400 |
| 2023/05/31 | 1,880 | 1,904 | 1,859 | 1,887 | 3,000 |
| 2023/05/30 | 1,925 | 1,925 | 1,871 | 1,880 | 6,300 |
| 2023/05/29 | 1,854 | 1,885 | 1,854 | 1,885 | 4,100 |
| 2023/05/26 | 1,848 | 1,848 | 1,820 | 1,845 | 2,200 |
| 2023/05/25 | 1,830 | 1,848 | 1,798 | 1,848 | 7,000 |
| 2023/05/24 | 1,801 | 1,820 | 1,801 | 1,820 | 1,200 |
| 2023/05/23 | 1,813 | 1,834 | 1,801 | 1,801 | 4,400 |
| 2023/05/22 | 1,817 | 1,836 | 1,812 | 1,836 | 1,600 |
| 2023/05/19 | 1,809 | 1,828 | 1,807 | 1,817 | 2,300 |
| 2023/05/18 | 1,835 | 1,835 | 1,810 | 1,812 | 2,200 |
| 2023/05/17 | 1,818 | 1,848 | 1,801 | 1,848 | 7,600 |
| 2023/05/16 | 1,897 | 1,898 | 1,802 | 1,858 | 5,000 |
| 2023/05/15 | 1,861 | 1,878 | 1,852 | 1,868 | 8,300 |
| 2023/05/12 | 1,850 | 1,869 | 1,840 | 1,869 | 2,600 |
| 2023/05/11 | 1,869 | 1,896 | 1,869 | 1,873 | 800 |
| 2023/05/10 | 1,896 | 1,897 | 1,859 | 1,859 | 1,800 |
| 2023/05/09 | 1,873 | 1,919 | 1,862 | 1,897 | 4,700 |
| 2023/05/08 | 1,880 | 1,908 | 1,873 | 1,879 | 4,800 |
| 2023/05/02 | 1,921 | 1,921 | 1,861 | 1,873 | 10,500 |
| 2023/05/01 | 1,999 | 1,999 | 1,872 | 1,938 | 10,100 |
| 2023/04/28 | 1,904 | 1,904 | 1,840 | 1,890 | 6,600 |
| 2023/04/27 | 1,903 | 1,903 | 1,874 | 1,874 | 1,400 |
| 2023/04/26 | 1,881 | 1,918 | 1,880 | 1,903 | 700 |
| 2023/04/25 | 1,906 | 1,913 | 1,890 | 1,898 | 2,800 |
| 2023/04/24 | 1,910 | 1,943 | 1,893 | 1,943 | 1,200 |
| 2023/04/21 | 1,907 | 1,928 | 1,907 | 1,910 | 1,100 |
| 2023/04/20 | 1,924 | 1,926 | 1,886 | 1,907 | 1,500 |
| 2023/04/19 | 1,872 | 1,949 | 1,872 | 1,909 | 7,800 |
| 2023/04/18 | 1,881 | 1,896 | 1,872 | 1,872 | 1,000 |
| 2023/04/17 | 1,922 | 1,922 | 1,868 | 1,881 | 1,800 |
| 2023/04/14 | 1,857 | 1,909 | 1,842 | 1,909 | 46,700 |
| 2023/04/13 | 1,850 | 1,857 | 1,847 | 1,857 | 800 |
| 2023/04/12 | 1,896 | 1,896 | 1,861 | 1,862 | 600 |
| 2023/04/11 | 1,862 | 1,898 | 1,862 | 1,896 | 2,600 |
| 2023/04/10 | 1,871 | 1,885 | 1,848 | 1,848 | 4,200 |
| 2023/04/07 | 1,895 | 1,895 | 1,850 | 1,850 | 500 |
| 2023/04/06 | 1,850 | 1,892 | 1,825 | 1,892 | 2,400 |
| 2023/04/05 | 1,906 | 1,929 | 1,856 | 1,862 | 5,100 |
| 2023/04/04 | 1,907 | 1,921 | 1,901 | 1,919 | 2,700 |
| 2023/04/03 | 1,934 | 1,938 | 1,902 | 1,920 | 3,000 |
| 2023/03/31 | 1,957 | 2,012 | 1,907 | 1,934 | 4,700 |
| 2023/03/30 | 1,993 | 1,993 | 1,993 | 1,993 | 100 |
| 2023/03/29 | 1,998 | 2,038 | 1,998 | 2,013 | 2,700 |
| 2023/03/28 | 1,994 | 1,998 | 1,984 | 1,994 | 1,800 |
| 2023/03/27 | 1,946 | 1,969 | 1,946 | 1,969 | 2,500 |
| 2023/03/24 | 1,951 | 1,951 | 1,911 | 1,936 | 14,800 |
| 2023/03/23 | 1,901 | 1,945 | 1,880 | 1,945 | 1,800 |
| 2023/03/22 | 1,909 | 1,914 | 1,902 | 1,902 | 1,700 |
| 2023/03/20 | 1,941 | 1,955 | 1,881 | 1,908 | 11,000 |
| 2023/03/17 | 1,945 | 1,992 | 1,931 | 1,962 | 2,100 |
| 2023/03/16 | 1,950 | 1,950 | 1,880 | 1,945 | 5,100 |
| 2023/03/15 | 1,977 | 2,000 | 1,969 | 1,969 | 500 |
| 2023/03/14 | 2,029 | 2,029 | 1,921 | 1,988 | 2,700 |
| 2023/03/13 | 2,068 | 2,068 | 1,951 | 2,003 | 7,100 |
| 2023/03/10 | 2,069 | 2,092 | 1,995 | 2,032 | 20,700 |
| 2023/03/09 | 2,085 | 2,087 | 1,958 | 1,958 | 4,900 |
| 2023/03/08 | 2,067 | 2,089 | 2,054 | 2,054 | 2,700 |
| 2023/03/07 | 2,090 | 2,092 | 2,035 | 2,092 | 3,400 |
| 2023/03/06 | 2,013 | 2,063 | 2,013 | 2,063 | 5,400 |
| 2023/03/03 | 2,097 | 2,099 | 2,020 | 2,036 | 4,900 |
| 2023/03/02 | 2,042 | 2,090 | 2,042 | 2,090 | 4,600 |
| 2023/03/01 | 2,015 | 2,069 | 2,015 | 2,025 | 5,700 |
| 2023/02/28 | 2,014 | 2,039 | 2,009 | 2,037 | 2,600 |
| 2023/02/27 | 1,997 | 2,015 | 1,980 | 2,002 | 2,200 |
| 2023/02/24 | 1,929 | 2,014 | 1,929 | 2,014 | 4,000 |
| 2023/02/22 | 1,959 | 1,982 | 1,861 | 1,912 | 9,700 |
| 2023/02/21 | 2,000 | 2,027 | 1,981 | 1,981 | 1,500 |
| 2023/02/20 | 1,999 | 1,999 | 1,997 | 1,997 | 300 |
| 2023/02/17 | 1,985 | 2,002 | 1,971 | 1,999 | 3,000 |
| 2023/02/16 | 1,991 | 2,036 | 1,991 | 2,009 | 2,400 |
| 2023/02/15 | 2,012 | 2,016 | 1,991 | 1,991 | 2,500 |
| 2023/02/14 | 2,011 | 2,017 | 1,971 | 2,012 | 4,500 |
| 2023/02/13 | 2,080 | 2,080 | 1,987 | 2,014 | 4,800 |
| 2023/02/10 | 2,043 | 2,080 | 2,016 | 2,061 | 30,000 |
| 2023/02/09 | 1,973 | 1,973 | 1,966 | 1,966 | 600 |
| 2023/02/08 | 1,981 | 1,990 | 1,972 | 1,990 | 900 |
| 2023/02/07 | 1,971 | 1,976 | 1,961 | 1,970 | 1,500 |
| 2023/02/06 | 1,976 | 1,996 | 1,945 | 1,980 | 3,400 |
| 2023/02/03 | 2,027 | 2,046 | 1,967 | 1,980 | 6,200 |
| 2023/02/02 | 2,015 | 2,133 | 2,011 | 2,027 | 14,000 |
| 2023/02/01 | 1,926 | 2,054 | 1,926 | 2,025 | 22,900 |
| 2023/01/31 | 2,146 | 2,146 | 2,075 | 2,110 | 6,100 |
| 2023/01/30 | 2,116 | 2,135 | 2,080 | 2,096 | 8,000 |
| 2023/01/27 | 2,122 | 2,185 | 2,067 | 2,137 | 7,500 |
| 2023/01/26 | 2,180 | 2,180 | 2,125 | 2,156 | 1,000 |
| 2023/01/25 | 2,190 | 2,190 | 2,152 | 2,180 | 1,200 |
| 2023/01/24 | 2,194 | 2,227 | 2,170 | 2,170 | 16,500 |
| 2023/01/23 | 2,098 | 2,197 | 2,091 | 2,157 | 21,500 |
| 2023/01/20 | 2,077 | 2,077 | 2,077 | 2,077 | 300 |
| 2023/01/19 | 2,050 | 2,082 | 2,044 | 2,046 | 3,000 |
| 2023/01/18 | 2,014 | 2,100 | 2,013 | 2,100 | 5,400 |
| 2023/01/17 | 1,996 | 2,071 | 1,979 | 2,063 | 4,900 |
| 2023/01/16 | 2,017 | 2,048 | 1,995 | 1,995 | 9,900 |
| 2023/01/13 | 2,094 | 2,106 | 2,017 | 2,051 | 8,600 |
| 2023/01/12 | 2,106 | 2,128 | 2,053 | 2,128 | 3,500 |
| 2023/01/11 | 2,100 | 2,113 | 2,067 | 2,106 | 10,700 |
| 2023/01/10 | 2,000 | 2,091 | 2,000 | 2,091 | 13,300 |
| 2023/01/06 | 2,005 | 2,010 | 1,988 | 2,005 | 2,700 |
| 2023/01/05 | 1,994 | 2,028 | 1,972 | 2,000 | 5,000 |
| 2023/01/04 | 1,942 | 2,043 | 1,942 | 1,994 | 7,700 |