4389 プロパティデータバンク(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,694	1,749	1,656	1,670	18,200	556.67
2018-12-27	1,740	1,854	1,740	1,774	21,900	591.33
2018-12-26	1,705	1,795	1,575	1,710	16,000	570
2018-12-25	1,795	1,795	1,640	1,651	51,100	550.33
2018-12-21	1,923	1,923	1,760	1,820	37,000	606.67
2018-12-20	1,936	1,936	1,852	1,899	3,200	633
2018-12-19	1,964	2,023	1,912	1,976	7,800	658.67
2018-12-18	2,141	2,161	1,947	1,966	10,700	655.33
2018-12-17	2,181	2,181	2,141	2,178	1,000	726
2018-12-14	2,261	2,261	2,182	2,182	3,400	727.33
2018-12-13	2,140	2,162	2,101	2,161	1,400	720.33
2018-12-12	2,075	2,150	2,075	2,134	5,800	711.33
2018-12-11	2,217	2,220	2,030	2,075	3,900	691.67
2018-12-10	2,306	2,306	2,167	2,167	9,100	722.33
2018-12-07	2,420	2,420	2,321	2,335	17,100	778.33
2018-12-06	2,484	2,484	2,351	2,370	7,500	790
2018-12-05	2,446	2,534	2,446	2,534	12,300	844.67
2018-12-04	2,584	2,584	2,371	2,500	17,100	833.33
2018-12-03	2,525	2,545	2,495	2,545	17,700	848.33
2018-11-30	2,459	2,526	2,377	2,460	15,900	820
2018-11-29	2,250	2,470	2,250	2,426	32,000	808.67
2018-11-28	2,093	2,152	2,073	2,119	4,200	706.33
2018-11-27	2,115	2,129	2,067	2,093	12,800	697.67
2018-11-26	2,157	2,157	2,077	2,102	1,000	700.67
2018-11-22	2,137	2,144	2,137	2,138	700	712.67
2018-11-21	2,089	2,176	2,065	2,175	2,700	725
2018-11-20	2,112	2,139	2,084	2,139	1,600	713
2018-11-19	2,244	2,244	2,165	2,196	1,100	732
2018-11-16	2,280	2,330	2,100	2,194	16,000	731.33
2018-11-15	2,306	2,348	2,281	2,296	7,400	765.33
2018-11-14	2,272	2,309	2,211	2,279	64,300	759.67
2018-11-13	2,201	2,250	2,100	2,222	9,600	740.67
2018-11-12	2,305	2,308	2,205	2,236	1,800	745.33
2018-11-09	2,300	2,300	2,201	2,284	7,300	761.33
2018-11-08	2,340	2,346	2,275	2,344	1,900	781.33
2018-11-07	2,280	2,340	2,235	2,290	3,900	763.33
2018-11-06	2,320	2,349	2,225	2,230	6,400	743.33
2018-11-05	2,190	2,280	2,166	2,270	8,000	756.67
2018-11-02	2,177	2,177	2,067	2,140	12,800	713.33
2018-11-01	2,171	2,182	2,120	2,139	11,000	713
2018-10-31	2,316	2,349	2,123	2,220	14,800	740
2018-10-30	2,301	2,350	2,262	2,299	6,000	766.33
2018-10-29	2,361	2,361	2,301	2,339	2,400	779.67
2018-10-26	2,515	2,524	2,350	2,360	2,400	786.67
2018-10-25	2,420	2,561	2,420	2,465	5,600	821.67
2018-10-24	2,644	2,644	2,572	2,575	3,500	858.33
2018-10-23	2,696	2,706	2,645	2,691	4,000	897
2018-10-22	2,729	2,729	2,601	2,696	3,600	898.67
2018-10-19	2,739	2,739	2,672	2,698	3,200	899.33
2018-10-18	2,880	2,880	2,740	2,740	14,300	913.33
2018-10-17	2,773	2,900	2,702	2,898	6,900	966
2018-10-16	2,833	2,833	2,692	2,723	4,600	907.67
2018-10-15	2,758	2,797	2,662	2,797	3,900	932.33
2018-10-12	2,596	2,660	2,499	2,660	7,800	886.67
2018-10-11	2,600	2,731	2,494	2,596	15,000	865.33
2018-10-10	2,788	2,800	2,775	2,800	2,400	933.33
2018-10-09	2,770	2,817	2,770	2,788	2,900	929.33
2018-10-05	2,808	2,822	2,757	2,782	5,300	927.33
2018-10-04	2,878	2,908	2,850	2,858	5,600	952.67
2018-10-03	2,858	2,930	2,850	2,928	8,500	976
2018-10-02	3,015	3,015	2,856	2,856	11,300	952
2018-10-01	3,055	3,060	2,930	3,030	19,200	1,010
2018-09-28	2,912	3,060	2,871	3,040	34,000	1,013.33
2018-09-27	2,730	2,990	2,730	2,908	27,000	969.33
2018-09-26	2,775	2,775	2,723	2,730	65,300	910
2018-09-25	2,813	2,856	2,656	2,725	13,000	908.33
2018-09-21	2,648	2,799	2,600	2,799	86,900	933
2018-09-20	2,410	2,596	2,400	2,560	13,400	853.33
2018-09-19	2,290	2,380	2,280	2,380	6,100	793.33
2018-09-18	2,222	2,326	2,222	2,277	4,800	759
2018-09-14	2,270	2,270	2,221	2,228	4,300	742.67
2018-09-13	2,220	2,250	2,217	2,220	3,400	740
2018-09-12	2,321	2,345	2,230	2,255	6,700	751.67
2018-09-11	2,331	2,413	2,301	2,335	5,000	778.33
2018-09-10	2,429	2,456	2,261	2,330	6,200	776.67
2018-09-07	2,407	2,418	2,385	2,387	2,700	795.67
2018-09-06	2,490	2,490	2,405	2,438	2,400	812.67
2018-09-05	2,430	2,500	2,404	2,471	4,800	823.67
2018-09-04	2,364	2,440	2,364	2,430	9,600	810
2018-09-03	2,500	2,500	2,460	2,464	2,100	821.33
2018-08-31	2,480	2,500	2,453	2,469	4,100	823
2018-08-30	2,584	2,591	2,505	2,505	5,300	835
2018-08-29	2,603	2,631	2,570	2,608	3,000	869.33
2018-08-28	2,633	2,669	2,542	2,629	7,800	876.33
2018-08-27	2,455	2,670	2,410	2,656	11,500	885.33
2018-08-24	2,449	2,507	2,393	2,452	11,400	817.33
2018-08-23	2,421	2,473	2,337	2,425	5,100	808.33
2018-08-22	2,322	2,484	2,302	2,420	10,300	806.67
2018-08-21	2,449	2,449	2,310	2,322	9,600	774
2018-08-20	2,528	2,528	2,423	2,452	11,500	817.33
2018-08-17	2,616	2,616	2,466	2,478	6,000	826
2018-08-16	2,772	2,772	2,520	2,566	10,300	855.33
2018-08-15	2,770	2,779	2,720	2,752	4,500	917.33
2018-08-14	2,654	2,770	2,654	2,770	8,600	923.33
2018-08-13	2,890	2,890	2,620	2,663	15,900	887.67
2018-08-10	2,871	2,939	2,867	2,893	5,300	964.33
2018-08-09	2,840	2,899	2,840	2,898	2,500	966
2018-08-08	2,850	2,886	2,811	2,885	6,200	961.67
2018-08-07	2,914	2,914	2,817	2,854	4,100	951.33
2018-08-06	2,928	2,932	2,870	2,871	3,900	957
2018-08-03	2,965	2,965	2,847	2,900	12,500	966.67
2018-08-02	2,975	2,975	2,850	2,879	12,800	959.67
2018-08-01	3,050	3,100	2,980	2,980	9,500	993.33
2018-07-31	3,075	3,150	3,015	3,120	10,000	1,040
2018-07-30	3,100	3,195	3,050	3,145	16,400	1,048.33
2018-07-27	3,250	3,260	3,025	3,060	26,400	1,020
2018-07-26	3,120	3,280	3,110	3,190	12,700	1,063.33
2018-07-25	3,045	3,170	3,015	3,130	12,300	1,043.33
2018-07-24	3,095	3,095	2,970	3,030	13,200	1,010
2018-07-23	3,100	3,130	3,000	3,080	22,600	1,026.67
2018-07-20	3,295	3,295	3,060	3,155	41,200	1,051.67
2018-07-19	3,225	3,320	3,205	3,290	33,200	1,096.67
2018-07-18	3,295	3,430	3,165	3,260	110,400	1,086.67
2018-07-17	3,085	3,290	3,075	3,290	73,500	1,096.67
2018-07-13	2,975	3,090	2,975	3,055	36,800	1,018.33
2018-07-12	2,919	2,970	2,900	2,950	45,100	983.33
2018-07-11	2,830	2,921	2,806	2,869	49,700	956.33
2018-07-10	2,929	2,980	2,821	2,823	19,600	941
2018-07-09	2,947	2,977	2,906	2,915	15,400	971.67
2018-07-06	2,920	2,950	2,836	2,891	22,000	963.67
2018-07-05	3,025	3,060	2,890	2,920	55,200	973.33
2018-07-04	3,260	3,265	3,080	3,080	58,700	1,026.67
2018-07-03	3,150	3,320	2,900	3,215	245,400	1,071.67
2018-07-02	2,864	3,145	2,861	3,110	237,000	1,036.67
2018-06-29	3,100	3,120	2,804	2,814	304,100	938
2018-06-28	3,270	3,545	3,030	3,070	738,100	1,023.33
2018-06-27	4,100	4,140	3,400	3,400	647,600	1,133.33

分割・併合履歴： [2019-03-27]1株→3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