3252 地主(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	1,836	1,868	1,835	1,856	65,600	1,856
2022-12-29	1,822	1,841	1,819	1,836	203,400	1,836
2022-12-28	1,918	1,918	1,885	1,902	402,000	1,902
2022-12-27	1,910	1,920	1,905	1,920	87,900	1,920
2022-12-26	1,916	1,925	1,901	1,907	180,200	1,907
2022-12-23	1,936	1,936	1,915	1,915	48,700	1,915
2022-12-22	1,915	1,938	1,905	1,937	67,600	1,937
2022-12-21	1,917	1,935	1,897	1,917	116,300	1,917
2022-12-20	1,977	1,980	1,912	1,920	176,500	1,920
2022-12-19	1,978	1,982	1,968	1,977	85,000	1,977
2022-12-16	1,982	1,988	1,978	1,984	71,200	1,984
2022-12-15	1,990	1,994	1,980	1,992	82,700	1,992
2022-12-14	1,984	1,984	1,972	1,983	43,800	1,983
2022-12-13	1,978	1,983	1,971	1,971	54,900	1,971
2022-12-12	1,991	1,991	1,970	1,970	124,300	1,970
2022-12-09	1,982	1,996	1,977	1,994	94,900	1,994
2022-12-08	1,994	1,994	1,968	1,987	95,000	1,987
2022-12-07	1,990	1,994	1,981	1,992	40,000	1,992
2022-12-06	1,996	1,997	1,982	1,997	51,300	1,997
2022-12-05	2,000	2,005	1,982	1,993	68,300	1,993
2022-12-02	2,010	2,020	1,995	2,012	80,600	2,012
2022-12-01	2,058	2,058	2,017	2,020	50,500	2,020
2022-11-30	2,058	2,064	2,024	2,036	56,500	2,036
2022-11-29	2,069	2,070	2,051	2,058	67,800	2,058
2022-11-28	2,077	2,083	2,053	2,059	50,900	2,059
2022-11-25	2,050	2,079	2,048	2,071	84,200	2,071
2022-11-24	2,024	2,051	2,023	2,038	68,300	2,038
2022-11-22	2,018	2,024	2,009	2,009	48,400	2,009
2022-11-21	2,007	2,020	1,999	2,015	40,600	2,015
2022-11-18	2,005	2,011	1,991	1,995	161,900	1,995
2022-11-17	1,979	1,999	1,973	1,995	65,500	1,995
2022-11-16	1,985	1,992	1,968	1,976	65,600	1,976
2022-11-15	1,996	1,999	1,967	1,981	134,800	1,981
2022-11-14	2,045	2,050	2,015	2,020	63,000	2,020
2022-11-11	2,069	2,079	2,039	2,048	123,300	2,048
2022-11-10	2,048	2,066	2,043	2,050	39,800	2,050
2022-11-09	2,070	2,071	2,051	2,057	33,400	2,057
2022-11-08	2,060	2,099	2,060	2,076	67,900	2,076
2022-11-07	2,017	2,051	2,017	2,048	48,500	2,048
2022-11-04	2,040	2,046	2,014	2,017	280,800	2,017
2022-11-02	2,030	2,052	2,030	2,040	27,400	2,040
2022-11-01	2,053	2,058	2,031	2,033	39,100	2,033
2022-10-31	2,029	2,050	2,027	2,050	53,600	2,050
2022-10-28	2,005	2,029	1,998	2,016	163,300	2,016
2022-10-27	2,005	2,013	1,994	2,013	48,000	2,013
2022-10-26	2,012	2,015	2,005	2,005	18,000	2,005
2022-10-25	2,005	2,014	2,000	2,001	35,200	2,001
2022-10-24	2,016	2,017	1,995	1,995	36,700	1,995
2022-10-21	2,023	2,027	2,009	2,009	36,800	2,009
2022-10-20	2,015	2,025	2,011	2,025	24,900	2,025
2022-10-19	2,028	2,039	2,022	2,025	26,900	2,025
2022-10-18	2,016	2,035	2,015	2,028	48,900	2,028
2022-10-17	1,992	2,013	1,989	1,996	42,500	1,996
2022-10-14	2,000	2,020	1,995	2,006	62,400	2,006
2022-10-13	1,971	1,993	1,971	1,984	20,300	1,984
2022-10-12	1,977	1,994	1,969	1,991	23,700	1,991
2022-10-11	1,994	1,994	1,971	1,971	73,100	1,971
2022-10-07	2,006	2,009	1,995	2,002	77,500	2,002
2022-10-06	2,016	2,049	2,016	2,031	45,100	2,031
2022-10-05	2,016	2,022	2,005	2,016	41,600	2,016
2022-10-04	2,005	2,020	2,001	2,017	52,000	2,017
2022-10-03	1,987	1,998	1,966	1,985	43,200	1,985
2022-09-30	1,996	2,000	1,978	1,987	55,100	1,987
2022-09-29	1,980	2,015	1,980	2,013	52,400	2,013
2022-09-28	2,010	2,010	1,941	1,961	88,700	1,961
2022-09-27	2,009	2,024	1,999	2,014	35,100	2,014
2022-09-26	2,006	2,021	1,995	1,996	42,900	1,996
2022-09-22	2,030	2,031	2,018	2,027	23,700	2,027
2022-09-21	2,040	2,056	2,034	2,055	29,700	2,055
2022-09-20	2,033	2,051	2,030	2,046	29,600	2,046
2022-09-16	2,041	2,066	2,022	2,027	42,100	2,027
2022-09-15	2,020	2,047	2,020	2,041	41,900	2,041
2022-09-14	2,011	2,027	2,002	2,017	50,400	2,017
2022-09-13	2,000	2,021	1,991	2,020	41,900	2,020
2022-09-12	2,007	2,007	1,996	2,000	21,600	2,000
2022-09-09	1,993	2,006	1,990	1,999	37,000	1,999
2022-09-08	1,995	2,009	1,974	2,004	47,800	2,004
2022-09-07	1,978	1,982	1,957	1,965	42,400	1,965
2022-09-06	1,977	1,987	1,967	1,978	37,500	1,978
2022-09-05	1,996	1,997	1,962	1,982	45,000	1,982
2022-09-02	2,021	2,022	1,989	2,000	50,300	2,000
2022-09-01	2,000	2,014	2,000	2,000	35,200	2,000
2022-08-31	2,005	2,010	2,000	2,006	21,200	2,006
2022-08-30	2,005	2,014	2,001	2,014	18,600	2,014
2022-08-29	1,999	2,017	1,994	2,010	50,300	2,010
2022-08-26	2,045	2,048	2,022	2,022	39,200	2,022
2022-08-25	2,007	2,013	1,999	2,003	30,000	2,003
2022-08-24	2,004	2,007	1,997	2,007	30,100	2,007
2022-08-23	2,020	2,020	2,003	2,003	32,400	2,003
2022-08-22	2,030	2,040	2,023	2,030	12,500	2,030
2022-08-19	2,022	2,042	2,017	2,041	34,300	2,041
2022-08-18	2,011	2,019	2,004	2,019	24,400	2,019
2022-08-17	2,034	2,051	2,018	2,025	51,900	2,025
2022-08-16	2,015	2,053	2,006	2,034	107,600	2,034
2022-08-15	1,995	2,012	1,983	2,005	84,200	2,005
2022-08-12	2,050	2,050	1,991	1,995	186,800	1,995
2022-08-10	2,050	2,058	2,034	2,050	30,900	2,050
2022-08-09	2,058	2,062	2,029	2,044	40,600	2,044
2022-08-08	2,040	2,056	2,030	2,056	35,000	2,056
2022-08-05	2,020	2,036	2,020	2,036	26,900	2,036
2022-08-04	2,024	2,030	2,014	2,020	23,800	2,020
2022-08-03	2,009	2,018	1,997	2,018	42,300	2,018
2022-08-02	2,028	2,040	2,008	2,008	34,500	2,008
2022-08-01	2,032	2,039	2,020	2,039	25,900	2,039
2022-07-29	2,048	2,048	2,021	2,022	15,800	2,022
2022-07-28	2,050	2,051	2,018	2,048	43,700	2,048
2022-07-27	2,041	2,058	2,039	2,039	22,400	2,039
2022-07-26	2,015	2,050	2,013	2,044	27,100	2,044
2022-07-25	2,004	2,027	2,004	2,025	24,400	2,025
2022-07-22	2,013	2,016	2,008	2,010	33,800	2,010
2022-07-21	2,026	2,029	2,008	2,018	34,100	2,018
2022-07-20	2,040	2,044	2,026	2,031	29,600	2,031
2022-07-19	2,030	2,037	2,023	2,023	20,900	2,023
2022-07-15	2,059	2,065	2,036	2,042	25,800	2,042
2022-07-14	2,045	2,063	2,040	2,059	22,800	2,059
2022-07-13	2,039	2,050	2,038	2,049	16,000	2,049
2022-07-12	2,058	2,058	2,029	2,049	36,500	2,049
2022-07-11	2,070	2,071	2,054	2,058	52,400	2,058
2022-07-08	2,080	2,095	2,049	2,052	80,400	2,052
2022-07-07	2,073	2,086	2,054	2,082	31,700	2,082
2022-07-06	2,094	2,094	2,051	2,053	52,700	2,053
2022-07-05	2,084	2,118	2,082	2,102	67,400	2,102
2022-07-04	2,100	2,105	2,066	2,082	64,300	2,082
2022-07-01	2,039	2,095	2,030	2,072	152,100	2,072
2022-06-30	2,014	2,029	2,008	2,023	83,900	2,023
2022-06-29	1,993	2,035	1,970	2,032	340,600	2,032
2022-06-28	2,033	2,042	1,990	2,001	403,800	2,001
2022-06-27	2,052	2,055	2,028	2,033	107,400	2,033
2022-06-24	2,039	2,063	2,028	2,049	62,200	2,049
2022-06-23	2,023	2,042	2,020	2,030	37,600	2,030
2022-06-22	2,039	2,045	2,023	2,023	29,600	2,023
2022-06-21	2,016	2,043	2,016	2,031	42,900	2,031
2022-06-20	2,009	2,028	1,998	2,012	40,100	2,012
2022-06-17	1,960	2,012	1,940	2,007	106,600	2,007
2022-06-16	1,987	2,007	1,968	1,971	33,500	1,971
2022-06-15	2,006	2,021	1,970	1,970	68,800	1,970
2022-06-14	1,980	2,008	1,958	2,003	83,000	2,003
2022-06-13	2,001	2,033	1,985	1,988	79,600	1,988
2022-06-10	2,031	2,050	2,022	2,024	77,800	2,024
2022-06-09	2,080	2,082	2,033	2,043	197,700	2,043
2022-06-08	2,128	2,130	2,096	2,099	99,600	2,099
2022-06-07	2,143	2,150	2,126	2,137	38,200	2,137
2022-06-06	2,114	2,152	2,107	2,140	67,000	2,140
2022-06-03	2,111	2,118	2,100	2,116	36,300	2,116
2022-06-02	2,095	2,117	2,085	2,117	24,200	2,117
2022-06-01	2,063	2,109	2,054	2,108	64,100	2,108
2022-05-31	2,100	2,101	2,050	2,053	83,600	2,053
2022-05-30	2,108	2,122	2,095	2,122	120,400	2,122
2022-05-27	2,122	2,122	2,094	2,103	95,800	2,103
2022-05-26	2,096	2,122	2,095	2,122	44,400	2,122
2022-05-25	2,108	2,115	2,088	2,099	35,300	2,099
2022-05-24	2,090	2,133	2,089	2,108	70,700	2,108
2022-05-23	2,088	2,094	2,072	2,089	43,100	2,089
2022-05-20	2,060	2,071	2,040	2,070	106,300	2,070
2022-05-19	2,026	2,061	2,026	2,061	47,400	2,061
2022-05-18	2,009	2,061	1,995	2,061	151,900	2,061
2022-05-17	1,994	2,005	1,983	2,005	52,200	2,005
2022-05-16	1,988	2,014	1,967	1,995	91,300	1,995
2022-05-13	1,935	1,960	1,909	1,956	355,100	1,956
2022-05-12	1,938	1,938	1,897	1,906	58,300	1,906
2022-05-11	1,938	1,941	1,925	1,936	27,600	1,936
2022-05-10	1,955	1,957	1,926	1,937	48,500	1,937
2022-05-09	1,941	1,970	1,937	1,961	77,400	1,961
2022-05-06	1,934	1,954	1,911	1,941	115,900	1,941
2022-05-02	1,910	1,945	1,909	1,925	65,400	1,925
2022-04-28	1,900	1,919	1,883	1,910	135,600	1,910
2022-04-27	1,850	1,895	1,840	1,891	91,300	1,891
2022-04-26	1,901	1,902	1,870	1,871	28,100	1,871
2022-04-25	1,900	1,909	1,893	1,901	48,200	1,901
2022-04-22	1,912	1,928	1,910	1,914	60,300	1,914
2022-04-21	1,925	1,944	1,919	1,925	32,900	1,925
2022-04-20	1,948	1,948	1,922	1,923	30,500	1,923
2022-04-19	1,938	1,946	1,926	1,945	22,800	1,945
2022-04-18	1,927	1,931	1,914	1,929	25,000	1,929
2022-04-15	1,933	1,942	1,925	1,937	43,200	1,937
2022-04-14	1,938	1,942	1,929	1,940	20,600	1,940
2022-04-13	1,908	1,927	1,902	1,927	25,400	1,927
2022-04-12	1,910	1,927	1,901	1,908	31,400	1,908
2022-04-11	1,925	1,950	1,911	1,920	56,700	1,920
2022-04-08	1,934	1,934	1,912	1,925	45,000	1,925
2022-04-07	1,931	1,940	1,914	1,919	33,200	1,919
2022-04-06	1,920	1,943	1,910	1,941	35,500	1,941
2022-04-05	1,935	1,941	1,926	1,936	38,700	1,936
2022-04-04	1,920	1,938	1,912	1,938	47,200	1,938
2022-04-01	1,880	1,908	1,877	1,908	37,000	1,908
2022-03-31	1,895	1,905	1,882	1,886	44,700	1,886
2022-03-30	1,874	1,897	1,869	1,897	52,100	1,897
2022-03-29	1,858	1,867	1,848	1,867	47,100	1,867
2022-03-28	1,850	1,860	1,839	1,854	25,500	1,854
2022-03-25	1,853	1,860	1,845	1,850	34,300	1,850
2022-03-24	1,840	1,852	1,835	1,849	23,000	1,849
2022-03-23	1,841	1,854	1,834	1,853	54,600	1,853
2022-03-22	1,820	1,832	1,811	1,826	41,500	1,826
2022-03-18	1,800	1,820	1,800	1,820	29,100	1,820
2022-03-17	1,796	1,800	1,786	1,799	25,500	1,799
2022-03-16	1,795	1,795	1,772	1,789	22,300	1,789
2022-03-15	1,772	1,791	1,770	1,784	20,800	1,784
2022-03-14	1,780	1,798	1,772	1,772	17,300	1,772
2022-03-11	1,769	1,788	1,766	1,781	29,500	1,781
2022-03-10	1,751	1,780	1,750	1,779	35,200	1,779
2022-03-09	1,737	1,745	1,724	1,728	25,200	1,728
2022-03-08	1,750	1,778	1,728	1,737	38,000	1,737
2022-03-07	1,793	1,796	1,777	1,789	31,600	1,789
2022-03-04	1,815	1,817	1,803	1,817	30,900	1,817
2022-03-03	1,810	1,820	1,802	1,814	29,900	1,814
2022-03-02	1,814	1,814	1,791	1,797	33,500	1,797
2022-03-01	1,800	1,823	1,797	1,818	57,400	1,818
2022-02-28	1,770	1,798	1,770	1,794	31,600	1,794
2022-02-25	1,745	1,766	1,734	1,766	30,500	1,766
2022-02-24	1,756	1,765	1,730	1,744	37,600	1,744
2022-02-22	1,780	1,780	1,758	1,761	31,700	1,761
2022-02-21	1,770	1,787	1,770	1,783	20,400	1,783
2022-02-18	1,756	1,800	1,754	1,795	41,700	1,795
2022-02-17	1,794	1,797	1,777	1,796	45,400	1,796
2022-02-16	1,777	1,794	1,771	1,794	57,600	1,794
2022-02-15	1,744	1,768	1,740	1,757	43,900	1,757
2022-02-14	1,750	1,758	1,739	1,745	31,100	1,745
2022-02-10	1,757	1,761	1,737	1,753	20,200	1,753
2022-02-09	1,752	1,758	1,740	1,757	21,900	1,757
2022-02-08	1,750	1,759	1,748	1,752	18,800	1,752
2022-02-07	1,749	1,755	1,741	1,753	24,200	1,753
2022-02-04	1,739	1,751	1,724	1,747	24,000	1,747
2022-02-03	1,743	1,753	1,736	1,739	26,500	1,739
2022-02-02	1,715	1,745	1,712	1,744	40,300	1,744
2022-02-01	1,699	1,715	1,690	1,714	32,500	1,714
2022-01-31	1,692	1,709	1,692	1,704	16,700	1,704
2022-01-28	1,700	1,702	1,689	1,694	29,700	1,694
2022-01-27	1,705	1,712	1,667	1,680	40,700	1,680
2022-01-26	1,693	1,703	1,685	1,700	24,900	1,700
2022-01-25	1,701	1,701	1,678	1,698	32,300	1,698
2022-01-24	1,666	1,705	1,665	1,705	27,700	1,705
2022-01-21	1,665	1,693	1,651	1,693	38,400	1,693
2022-01-20	1,652	1,674	1,645	1,672	45,800	1,672
2022-01-19	1,678	1,679	1,652	1,652	63,000	1,652
2022-01-18	1,691	1,698	1,681	1,685	23,600	1,685
2022-01-17	1,704	1,720	1,687	1,689	21,700	1,689
2022-01-14	1,700	1,703	1,682	1,702	57,000	1,702
2022-01-13	1,711	1,722	1,701	1,701	24,500	1,701
2022-01-12	1,718	1,734	1,717	1,728	20,200	1,728
2022-01-11	1,735	1,735	1,707	1,720	31,600	1,720
2022-01-07	1,725	1,737	1,715	1,726	41,700	1,726
2022-01-06	1,746	1,746	1,720	1,720	27,900	1,720
2022-01-05	1,760	1,762	1,743	1,751	51,200	1,751
2022-01-04	1,721	1,747	1,702	1,745	45,400	1,745

分割・併合履歴： [2014-08-27]1株→3株 [2013-06-26]1株→4株 [2013-03-27]1株→100株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31