3252 地主(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,672	1,686	1,656	1,677	71,900	1,677
2020-12-29	1,696	1,696	1,672	1,673	220,700	1,673
2020-12-28	1,733	1,737	1,692	1,706	360,600	1,706
2020-12-25	1,715	1,733	1,714	1,731	64,800	1,731
2020-12-24	1,707	1,737	1,705	1,726	83,700	1,726
2020-12-23	1,688	1,705	1,682	1,705	79,100	1,705
2020-12-22	1,712	1,712	1,666	1,675	212,100	1,675
2020-12-21	1,740	1,748	1,714	1,723	81,900	1,723
2020-12-18	1,744	1,748	1,730	1,736	114,100	1,736
2020-12-17	1,755	1,756	1,727	1,741	147,600	1,741
2020-12-16	1,771	1,775	1,745	1,746	135,500	1,746
2020-12-15	1,753	1,768	1,745	1,761	89,500	1,761
2020-12-14	1,743	1,770	1,739	1,741	136,900	1,741
2020-12-11	1,728	1,743	1,726	1,743	119,000	1,743
2020-12-10	1,710	1,737	1,710	1,731	100,700	1,731
2020-12-09	1,720	1,728	1,703	1,711	138,900	1,711
2020-12-08	1,688	1,719	1,683	1,708	74,300	1,708
2020-12-07	1,715	1,718	1,698	1,699	67,400	1,699
2020-12-04	1,735	1,735	1,705	1,707	138,200	1,707
2020-12-03	1,733	1,741	1,715	1,737	65,600	1,737
2020-12-02	1,735	1,741	1,714	1,733	69,800	1,733
2020-12-01	1,715	1,733	1,710	1,714	62,000	1,714
2020-11-30	1,728	1,741	1,712	1,712	62,900	1,712
2020-11-27	1,707	1,725	1,705	1,721	70,100	1,721
2020-11-26	1,724	1,741	1,701	1,705	71,600	1,705
2020-11-25	1,763	1,765	1,720	1,724	96,300	1,724
2020-11-24	1,774	1,789	1,766	1,768	69,200	1,768
2020-11-20	1,726	1,754	1,711	1,753	64,700	1,753
2020-11-19	1,740	1,755	1,725	1,725	54,700	1,725
2020-11-18	1,750	1,756	1,724	1,737	82,300	1,737
2020-11-17	1,777	1,777	1,746	1,751	57,300	1,751
2020-11-16	1,758	1,785	1,752	1,756	163,800	1,756
2020-11-13	1,720	1,765	1,720	1,755	140,100	1,755
2020-11-12	1,788	1,788	1,731	1,740	49,800	1,740
2020-11-11	1,796	1,799	1,765	1,785	66,900	1,785
2020-11-10	1,786	1,796	1,763	1,779	55,100	1,779
2020-11-09	1,795	1,818	1,773	1,786	57,500	1,786
2020-11-06	1,777	1,797	1,753	1,780	56,200	1,780
2020-11-05	1,754	1,774	1,725	1,773	94,700	1,773
2020-11-04	1,720	1,744	1,713	1,732	41,200	1,732
2020-11-02	1,694	1,710	1,686	1,707	52,800	1,707
2020-10-30	1,734	1,739	1,673	1,687	52,200	1,687
2020-10-29	1,744	1,757	1,719	1,729	49,000	1,729
2020-10-28	1,757	1,766	1,742	1,756	37,700	1,756
2020-10-27	1,750	1,770	1,729	1,770	47,200	1,770
2020-10-26	1,773	1,791	1,745	1,750	39,100	1,750
2020-10-23	1,774	1,775	1,751	1,765	37,600	1,765
2020-10-22	1,800	1,800	1,774	1,774	30,200	1,774
2020-10-21	1,803	1,819	1,793	1,803	27,400	1,803
2020-10-20	1,804	1,829	1,795	1,802	45,300	1,802
2020-10-19	1,789	1,800	1,775	1,795	39,700	1,795
2020-10-16	1,780	1,790	1,772	1,786	48,700	1,786
2020-10-15	1,807	1,817	1,779	1,784	54,900	1,784
2020-10-14	1,815	1,827	1,811	1,821	50,800	1,821
2020-10-13	1,809	1,842	1,803	1,839	96,900	1,839
2020-10-12	1,793	1,808	1,784	1,796	72,800	1,796
2020-10-09	1,764	1,799	1,743	1,793	118,900	1,793
2020-10-08	1,725	1,771	1,723	1,763	146,500	1,763
2020-10-07	1,715	1,723	1,701	1,722	40,600	1,722
2020-10-06	1,725	1,732	1,703	1,718	75,000	1,718
2020-10-05	1,676	1,720	1,676	1,717	93,700	1,717
2020-10-02	1,698	1,710	1,643	1,660	98,800	1,660
2020-09-30	1,686	1,698	1,676	1,680	59,600	1,680
2020-09-29	1,730	1,730	1,676	1,698	219,300	1,698
2020-09-28	1,730	1,743	1,708	1,743	302,000	1,743
2020-09-25	1,719	1,747	1,714	1,722	143,000	1,722
2020-09-24	1,711	1,734	1,694	1,694	96,100	1,694
2020-09-23	1,710	1,718	1,698	1,701	78,600	1,701
2020-09-18	1,718	1,720	1,701	1,709	59,900	1,709
2020-09-17	1,712	1,721	1,686	1,704	48,800	1,704
2020-09-16	1,706	1,721	1,696	1,715	60,600	1,715
2020-09-15	1,679	1,712	1,665	1,710	91,600	1,710
2020-09-14	1,694	1,697	1,668	1,671	82,800	1,671
2020-09-11	1,675	1,700	1,655	1,694	69,600	1,694
2020-09-10	1,684	1,686	1,657	1,668	65,500	1,668
2020-09-09	1,678	1,691	1,653	1,662	116,600	1,662
2020-09-08	1,705	1,705	1,680	1,704	97,800	1,704
2020-09-07	1,721	1,724	1,675	1,688	127,000	1,688
2020-09-04	1,700	1,733	1,700	1,717	53,300	1,717
2020-09-03	1,714	1,734	1,700	1,727	94,800	1,727
2020-09-02	1,693	1,705	1,670	1,692	111,900	1,692
2020-09-01	1,685	1,694	1,662	1,693	69,500	1,693
2020-08-31	1,650	1,696	1,650	1,666	68,000	1,666
2020-08-28	1,649	1,665	1,611	1,627	109,800	1,627
2020-08-27	1,649	1,649	1,629	1,645	56,900	1,645
2020-08-26	1,630	1,644	1,613	1,635	64,900	1,635
2020-08-25	1,618	1,625	1,609	1,622	65,800	1,622
2020-08-24	1,611	1,611	1,588	1,599	50,300	1,599
2020-08-21	1,605	1,617	1,594	1,615	141,000	1,615
2020-08-20	1,608	1,615	1,591	1,596	33,000	1,596
2020-08-19	1,619	1,625	1,603	1,605	51,500	1,605
2020-08-18	1,620	1,632	1,609	1,611	67,000	1,611
2020-08-17	1,606	1,635	1,595	1,615	66,200	1,615
2020-08-14	1,625	1,649	1,593	1,604	218,800	1,604
2020-08-13	1,551	1,553	1,528	1,545	42,500	1,545
2020-08-12	1,525	1,541	1,522	1,540	32,800	1,540
2020-08-11	1,516	1,536	1,509	1,527	81,400	1,527
2020-08-07	1,492	1,513	1,477	1,508	97,600	1,508
2020-08-06	1,488	1,497	1,477	1,487	34,800	1,487
2020-08-05	1,490	1,491	1,468	1,484	36,900	1,484
2020-08-04	1,470	1,503	1,464	1,503	30,200	1,503
2020-08-03	1,429	1,461	1,429	1,458	45,100	1,458
2020-07-31	1,471	1,471	1,420	1,420	64,100	1,420
2020-07-30	1,501	1,504	1,470	1,470	59,000	1,470
2020-07-29	1,513	1,522	1,501	1,501	23,000	1,501
2020-07-28	1,522	1,523	1,507	1,513	16,200	1,513
2020-07-27	1,505	1,525	1,499	1,524	33,700	1,524
2020-07-22	1,522	1,525	1,504	1,504	21,100	1,504
2020-07-21	1,514	1,525	1,503	1,522	23,000	1,522
2020-07-20	1,504	1,521	1,494	1,514	23,500	1,514
2020-07-17	1,522	1,522	1,499	1,509	31,900	1,509
2020-07-16	1,519	1,527	1,501	1,507	17,800	1,507
2020-07-15	1,520	1,531	1,506	1,521	30,200	1,521
2020-07-14	1,491	1,519	1,491	1,513	23,900	1,513
2020-07-13	1,485	1,516	1,482	1,513	39,700	1,513
2020-07-10	1,497	1,497	1,467	1,468	45,600	1,468
2020-07-09	1,509	1,526	1,497	1,500	34,900	1,500
2020-07-08	1,512	1,518	1,505	1,509	24,200	1,509
2020-07-07	1,526	1,531	1,502	1,531	22,400	1,531
2020-07-06	1,491	1,526	1,489	1,524	38,500	1,524
2020-07-03	1,500	1,502	1,470	1,485	28,300	1,485
2020-07-02	1,524	1,528	1,483	1,488	48,500	1,488
2020-07-01	1,545	1,545	1,503	1,507	28,700	1,507
2020-06-30	1,551	1,571	1,525	1,525	31,600	1,525
2020-06-29	1,531	1,542	1,521	1,539	38,500	1,539
2020-06-26	1,539	1,546	1,519	1,539	28,900	1,539
2020-06-25	1,525	1,525	1,501	1,523	38,500	1,523
2020-06-24	1,550	1,557	1,537	1,540	29,000	1,540
2020-06-23	1,570	1,574	1,541	1,557	31,200	1,557
2020-06-22	1,549	1,567	1,540	1,564	48,200	1,564
2020-06-19	1,521	1,562	1,511	1,555	66,300	1,555
2020-06-18	1,510	1,519	1,473	1,516	44,000	1,516
2020-06-17	1,520	1,529	1,507	1,510	32,300	1,510
2020-06-16	1,500	1,524	1,492	1,517	59,800	1,517
2020-06-15	1,509	1,510	1,448	1,448	55,800	1,448
2020-06-12	1,477	1,509	1,462	1,501	70,700	1,501
2020-06-11	1,551	1,561	1,511	1,513	50,800	1,513
2020-06-10	1,574	1,584	1,555	1,566	38,400	1,566
2020-06-09	1,575	1,583	1,556	1,580	37,400	1,580
2020-06-08	1,555	1,575	1,550	1,570	54,300	1,570
2020-06-05	1,537	1,550	1,531	1,549	29,100	1,549
2020-06-04	1,560	1,560	1,525	1,544	49,600	1,544
2020-06-03	1,561	1,575	1,529	1,550	45,300	1,550
2020-06-02	1,541	1,561	1,536	1,557	54,600	1,557
2020-06-01	1,539	1,541	1,521	1,535	41,100	1,535
2020-05-29	1,540	1,548	1,522	1,528	37,000	1,528
2020-05-28	1,536	1,547	1,519	1,544	59,700	1,544
2020-05-27	1,521	1,539	1,511	1,529	44,300	1,529
2020-05-26	1,542	1,559	1,508	1,527	63,800	1,527
2020-05-25	1,524	1,547	1,519	1,545	35,400	1,545
2020-05-22	1,534	1,537	1,511	1,519	36,700	1,519
2020-05-21	1,546	1,546	1,517	1,533	41,000	1,533
2020-05-20	1,530	1,551	1,525	1,546	62,000	1,546
2020-05-19	1,518	1,545	1,517	1,530	72,600	1,530
2020-05-18	1,485	1,512	1,482	1,504	54,500	1,504
2020-05-15	1,454	1,491	1,441	1,480	106,900	1,480
2020-05-14	1,433	1,433	1,390	1,397	44,900	1,397
2020-05-13	1,439	1,443	1,423	1,433	46,700	1,433
2020-05-12	1,455	1,457	1,433	1,439	52,700	1,439
2020-05-11	1,406	1,455	1,406	1,455	55,400	1,455
2020-05-08	1,362	1,396	1,362	1,394	34,400	1,394
2020-05-07	1,361	1,379	1,339	1,345	48,200	1,345
2020-05-01	1,386	1,388	1,355	1,362	44,600	1,362
2020-04-30	1,389	1,395	1,380	1,386	70,200	1,386
2020-04-28	1,371	1,371	1,343	1,366	43,300	1,366
2020-04-27	1,352	1,371	1,343	1,362	42,500	1,362
2020-04-24	1,340	1,350	1,320	1,350	44,400	1,350
2020-04-23	1,304	1,341	1,304	1,341	50,500	1,341
2020-04-22	1,308	1,316	1,281	1,303	46,800	1,303
2020-04-21	1,314	1,316	1,286	1,309	58,100	1,309
2020-04-20	1,310	1,332	1,305	1,310	46,000	1,310
2020-04-17	1,308	1,330	1,293	1,312	51,800	1,312
2020-04-16	1,279	1,309	1,266	1,308	37,900	1,308
2020-04-15	1,303	1,313	1,280	1,285	51,600	1,285
2020-04-14	1,283	1,313	1,263	1,309	44,600	1,309
2020-04-13	1,294	1,316	1,281	1,283	51,700	1,283
2020-04-10	1,296	1,300	1,250	1,294	97,700	1,294
2020-04-09	1,275	1,294	1,260	1,288	60,600	1,288
2020-04-08	1,219	1,271	1,186	1,263	77,900	1,263
2020-04-07	1,184	1,239	1,183	1,220	104,900	1,220
2020-04-06	1,094	1,168	1,093	1,142	148,100	1,142
2020-04-03	1,176	1,184	1,107	1,121	145,300	1,121
2020-04-02	1,250	1,257	1,192	1,192	144,800	1,192
2020-04-01	1,301	1,311	1,261	1,275	89,100	1,275
2020-03-31	1,380	1,384	1,331	1,338	67,200	1,338
2020-03-30	1,356	1,413	1,339	1,364	201,600	1,364
2020-03-27	1,533	1,544	1,483	1,528	246,800	1,528
2020-03-26	1,468	1,510	1,453	1,501	112,200	1,501
2020-03-25	1,550	1,550	1,464	1,508	102,200	1,508
2020-03-24	1,355	1,438	1,350	1,438	120,000	1,438
2020-03-23	1,258	1,318	1,240	1,315	117,100	1,315
2020-03-19	1,278	1,338	1,235	1,258	153,800	1,258
2020-03-18	1,293	1,345	1,266	1,268	181,100	1,268
2020-03-17	1,202	1,303	1,202	1,292	143,300	1,292
2020-03-16	1,260	1,306	1,248	1,250	133,800	1,250
2020-03-13	1,250	1,271	1,200	1,240	229,700	1,240
2020-03-12	1,380	1,387	1,332	1,345	163,400	1,345
2020-03-11	1,454	1,485	1,417	1,422	88,900	1,422
2020-03-10	1,357	1,460	1,330	1,460	170,700	1,460
2020-03-09	1,444	1,444	1,400	1,410	157,900	1,410
2020-03-06	1,519	1,519	1,468	1,481	203,400	1,481
2020-03-05	1,556	1,571	1,531	1,531	104,100	1,531
2020-03-04	1,535	1,570	1,531	1,550	88,200	1,550
2020-03-03	1,614	1,629	1,553	1,553	123,600	1,553
2020-03-02	1,500	1,622	1,499	1,581	179,600	1,581
2020-02-28	1,575	1,593	1,526	1,532	226,000	1,532
2020-02-27	1,671	1,676	1,611	1,621	144,000	1,621
2020-02-26	1,704	1,705	1,671	1,694	100,100	1,694
2020-02-25	1,716	1,738	1,705	1,722	99,800	1,722
2020-02-21	1,768	1,785	1,768	1,773	36,100	1,773
2020-02-20	1,772	1,782	1,763	1,771	42,400	1,771
2020-02-19	1,731	1,772	1,730	1,760	53,300	1,760
2020-02-18	1,735	1,745	1,726	1,734	34,800	1,734
2020-02-17	1,732	1,747	1,721	1,740	45,500	1,740
2020-02-14	1,740	1,768	1,734	1,749	81,200	1,749
2020-02-13	1,723	1,734	1,714	1,731	32,800	1,731
2020-02-12	1,714	1,723	1,711	1,720	29,300	1,720
2020-02-10	1,715	1,721	1,710	1,714	28,100	1,714
2020-02-07	1,717	1,722	1,708	1,722	31,500	1,722
2020-02-06	1,727	1,739	1,719	1,719	42,900	1,719
2020-02-05	1,718	1,727	1,715	1,718	25,800	1,718
2020-02-04	1,690	1,718	1,690	1,714	26,400	1,714
2020-02-03	1,671	1,705	1,671	1,695	44,800	1,695
2020-01-31	1,688	1,713	1,688	1,700	36,400	1,700
2020-01-30	1,708	1,708	1,673	1,688	56,700	1,688
2020-01-29	1,694	1,709	1,686	1,709	29,100	1,709
2020-01-28	1,692	1,693	1,673	1,683	48,900	1,683
2020-01-27	1,700	1,709	1,695	1,698	49,800	1,698
2020-01-24	1,725	1,728	1,708	1,708	31,500	1,708
2020-01-23	1,735	1,736	1,718	1,728	25,200	1,728
2020-01-22	1,728	1,735	1,726	1,731	22,000	1,731
2020-01-21	1,726	1,734	1,719	1,728	31,500	1,728
2020-01-20	1,703	1,721	1,703	1,717	27,100	1,717
2020-01-17	1,700	1,708	1,692	1,702	33,200	1,702
2020-01-16	1,709	1,710	1,697	1,698	28,600	1,698
2020-01-15	1,705	1,705	1,694	1,705	26,800	1,705
2020-01-14	1,708	1,712	1,692	1,703	31,300	1,703
2020-01-10	1,700	1,703	1,693	1,695	22,900	1,695
2020-01-09	1,701	1,705	1,695	1,695	21,300	1,695
2020-01-08	1,705	1,705	1,670	1,682	65,700	1,682
2020-01-07	1,689	1,714	1,687	1,707	59,100	1,707
2020-01-06	1,665	1,676	1,655	1,675	51,200	1,675

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12月
日	月	火	水	木	金	土
« 11月29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