4389 プロパティデータバンク(株) の時系列データ [2019年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2019-12-30 | 1,066 | 1,090 | 1,038 | 1,038 | 16,300 | 1,038 |
2019-12-27 | 1,078 | 1,095 | 1,057 | 1,066 | 13,600 | 1,066 |
2019-12-26 | 1,041 | 1,077 | 1,041 | 1,077 | 44,700 | 1,077 |
2019-12-25 | 1,069 | 1,069 | 1,022 | 1,055 | 10,800 | 1,055 |
2019-12-24 | 1,001 | 1,070 | 1,001 | 1,047 | 69,900 | 1,047 |
2019-12-23 | 1,020 | 1,020 | 981 | 997 | 15,200 | 997 |
2019-12-20 | 1,008 | 1,047 | 1,008 | 1,020 | 10,900 | 1,020 |
2019-12-19 | 998 | 1,027 | 990 | 1,002 | 10,000 | 1,002 |
2019-12-18 | 1,048 | 1,054 | 1,003 | 1,003 | 23,100 | 1,003 |
2019-12-17 | 1,087 | 1,088 | 1,023 | 1,042 | 55,500 | 1,042 |
2019-12-16 | 1,054 | 1,150 | 1,025 | 1,087 | 112,000 | 1,087 |
2019-12-13 | 947 | 1,097 | 947 | 1,044 | 120,500 | 1,044 |
2019-12-12 | 958 | 958 | 943 | 947 | 5,100 | 947 |
2019-12-11 | 952 | 955 | 945 | 951 | 5,600 | 951 |
2019-12-10 | 917 | 952 | 917 | 952 | 8,200 | 952 |
2019-12-09 | 920 | 925 | 916 | 925 | 7,900 | 925 |
2019-12-06 | 905 | 914 | 905 | 910 | 9,600 | 910 |
2019-12-05 | 906 | 921 | 892 | 899 | 19,900 | 899 |
2019-12-04 | 891 | 912 | 891 | 905 | 12,300 | 905 |
2019-12-03 | 900 | 918 | 895 | 906 | 21,600 | 906 |
2019-12-02 | 936 | 952 | 929 | 930 | 16,200 | 930 |
2019-11-29 | 968 | 968 | 937 | 941 | 10,400 | 941 |
2019-11-28 | 960 | 961 | 959 | 959 | 1,900 | 959 |
2019-11-27 | 952 | 979 | 952 | 960 | 9,600 | 960 |
2019-11-26 | 956 | 958 | 953 | 953 | 5,800 | 953 |
2019-11-25 | 984 | 984 | 955 | 956 | 6,100 | 956 |
2019-11-22 | 997 | 997 | 969 | 969 | 5,500 | 969 |
2019-11-21 | 1,018 | 1,018 | 963 | 997 | 15,200 | 997 |
2019-11-20 | 960 | 1,000 | 960 | 999 | 24,300 | 999 |
2019-11-19 | 934 | 950 | 930 | 949 | 9,200 | 949 |
2019-11-18 | 924 | 933 | 919 | 919 | 2,600 | 919 |
2019-11-15 | 920 | 920 | 911 | 911 | 4,800 | 911 |
2019-11-14 | 937 | 939 | 920 | 920 | 5,900 | 920 |
2019-11-13 | 937 | 950 | 924 | 939 | 7,900 | 939 |
2019-11-12 | 895 | 929 | 892 | 929 | 9,900 | 929 |
2019-11-11 | 878 | 897 | 878 | 891 | 3,100 | 891 |
2019-11-08 | 914 | 914 | 878 | 883 | 12,300 | 883 |
2019-11-07 | 915 | 924 | 901 | 903 | 5,500 | 903 |
2019-11-06 | 954 | 958 | 917 | 917 | 7,500 | 917 |
2019-11-05 | 950 | 959 | 934 | 954 | 13,100 | 954 |
2019-11-01 | 932 | 932 | 890 | 913 | 24,200 | 913 |
2019-10-31 | 927 | 1,024 | 910 | 939 | 205,200 | 939 |
2019-10-30 | 855 | 874 | 855 | 874 | 2,100 | 874 |
2019-10-29 | 884 | 884 | 847 | 847 | 4,200 | 847 |
2019-10-28 | 888 | 888 | 868 | 869 | 2,800 | 869 |
2019-10-25 | 864 | 880 | 864 | 880 | 3,400 | 880 |
2019-10-24 | 866 | 866 | 847 | 864 | 3,200 | 864 |
2019-10-23 | 855 | 873 | 855 | 860 | 4,300 | 860 |
2019-10-21 | 848 | 866 | 848 | 851 | 1,800 | 851 |
2019-10-18 | 847 | 859 | 841 | 848 | 5,700 | 848 |
2019-10-17 | 847 | 853 | 845 | 853 | 4,400 | 853 |
2019-10-16 | 869 | 869 | 846 | 846 | 4,400 | 846 |
2019-10-15 | 837 | 856 | 837 | 855 | 10,300 | 855 |
2019-10-11 | 851 | 851 | 832 | 832 | 6,800 | 832 |
2019-10-10 | 854 | 854 | 840 | 851 | 9,700 | 851 |
2019-10-09 | 845 | 856 | 842 | 856 | 6,500 | 856 |
2019-10-08 | 847 | 856 | 836 | 845 | 5,200 | 845 |
2019-10-07 | 843 | 843 | 832 | 832 | 5,000 | 832 |
2019-10-04 | 825 | 844 | 820 | 844 | 3,400 | 844 |
2019-10-03 | 840 | 840 | 811 | 820 | 6,200 | 820 |
2019-10-02 | 840 | 842 | 830 | 842 | 4,100 | 842 |
2019-10-01 | 844 | 849 | 840 | 845 | 4,700 | 845 |
2019-09-30 | 846 | 852 | 843 | 847 | 4,100 | 847 |
2019-09-27 | 886 | 886 | 845 | 860 | 3,300 | 860 |
2019-09-26 | 865 | 870 | 857 | 860 | 24,300 | 860 |
2019-09-25 | 887 | 887 | 850 | 850 | 5,500 | 850 |
2019-09-24 | 866 | 874 | 853 | 872 | 4,900 | 872 |
2019-09-20 | 839 | 853 | 838 | 853 | 3,200 | 853 |
2019-09-19 | 853 | 867 | 828 | 837 | 10,100 | 837 |
2019-09-18 | 801 | 841 | 799 | 838 | 9,300 | 838 |
2019-09-17 | 794 | 806 | 794 | 804 | 3,200 | 804 |
2019-09-13 | 799 | 808 | 797 | 800 | 6,100 | 800 |
2019-09-12 | 803 | 814 | 801 | 802 | 2,300 | 802 |
2019-09-11 | 810 | 812 | 797 | 810 | 8,000 | 810 |
2019-09-10 | 796 | 823 | 796 | 819 | 6,200 | 819 |
2019-09-09 | 795 | 799 | 795 | 796 | 3,400 | 796 |
2019-09-06 | 796 | 796 | 788 | 794 | 3,700 | 794 |
2019-09-05 | 783 | 800 | 775 | 795 | 7,100 | 795 |
2019-09-04 | 792 | 792 | 770 | 783 | 3,000 | 783 |
2019-09-03 | 776 | 799 | 771 | 787 | 7,400 | 787 |
2019-09-02 | 756 | 793 | 754 | 791 | 8,900 | 791 |
2019-08-30 | 756 | 782 | 756 | 764 | 15,100 | 764 |
2019-08-29 | 787 | 791 | 738 | 762 | 29,600 | 762 |
2019-08-28 | 823 | 830 | 785 | 786 | 25,800 | 786 |
2019-08-27 | 839 | 845 | 808 | 815 | 5,800 | 815 |
2019-08-26 | 838 | 850 | 819 | 839 | 19,300 | 839 |
2019-08-23 | 861 | 867 | 852 | 860 | 18,100 | 860 |
2019-08-22 | 856 | 869 | 846 | 869 | 15,200 | 869 |
2019-08-21 | 849 | 857 | 828 | 855 | 5,600 | 855 |
2019-08-20 | 849 | 849 | 818 | 835 | 19,600 | 835 |
2019-08-19 | 835 | 837 | 828 | 836 | 4,200 | 836 |
2019-08-16 | 831 | 843 | 822 | 836 | 10,600 | 836 |
2019-08-15 | 794 | 831 | 794 | 831 | 8,900 | 831 |
2019-08-14 | 827 | 831 | 805 | 805 | 21,600 | 805 |
2019-08-13 | 847 | 855 | 825 | 827 | 24,700 | 827 |
2019-08-09 | 850 | 862 | 830 | 842 | 9,700 | 842 |
2019-08-08 | 858 | 858 | 821 | 830 | 18,800 | 830 |
2019-08-07 | 847 | 850 | 840 | 843 | 6,500 | 843 |
2019-08-06 | 787 | 847 | 787 | 845 | 18,300 | 845 |
2019-08-05 | 873 | 873 | 799 | 812 | 29,900 | 812 |
2019-08-02 | 857 | 890 | 833 | 861 | 27,500 | 861 |
2019-08-01 | 901 | 901 | 858 | 861 | 32,900 | 861 |
2019-07-31 | 859 | 922 | 846 | 902 | 174,200 | 902 |
2019-07-30 | 1,028 | 1,035 | 978 | 994 | 33,400 | 994 |
2019-07-29 | 1,031 | 1,044 | 1,011 | 1,023 | 26,400 | 1,023 |
2019-07-26 | 985 | 1,032 | 968 | 1,002 | 53,600 | 1,002 |
2019-07-25 | 976 | 976 | 924 | 957 | 4,500 | 957 |
2019-07-24 | 941 | 955 | 940 | 947 | 1,200 | 947 |
2019-07-23 | 936 | 952 | 934 | 952 | 4,800 | 952 |
2019-07-22 | 954 | 954 | 920 | 921 | 7,000 | 921 |
2019-07-19 | 966 | 990 | 954 | 954 | 7,700 | 954 |
2019-07-18 | 994 | 1,009 | 934 | 969 | 14,200 | 969 |
2019-07-17 | 1,010 | 1,018 | 992 | 993 | 4,400 | 993 |
2019-07-16 | 1,034 | 1,034 | 1,002 | 1,014 | 9,600 | 1,014 |
2019-07-12 | 1,000 | 1,037 | 1,000 | 1,010 | 16,000 | 1,010 |
2019-07-11 | 986 | 1,000 | 975 | 1,000 | 5,200 | 1,000 |
2019-07-10 | 985 | 993 | 985 | 990 | 2,300 | 990 |
2019-07-09 | 970 | 997 | 970 | 993 | 3,200 | 993 |
2019-07-08 | 988 | 999 | 982 | 982 | 5,800 | 982 |
2019-07-05 | 1,000 | 1,018 | 985 | 988 | 13,400 | 988 |
2019-07-04 | 978 | 1,009 | 969 | 996 | 10,400 | 996 |
2019-07-03 | 973 | 979 | 960 | 963 | 2,400 | 963 |
2019-07-02 | 969 | 984 | 963 | 982 | 6,400 | 982 |
2019-07-01 | 970 | 998 | 970 | 977 | 5,600 | 977 |
2019-06-28 | 963 | 1,000 | 963 | 966 | 8,600 | 966 |
2019-06-27 | 977 | 981 | 954 | 963 | 8,600 | 963 |
2019-06-26 | 1,013 | 1,013 | 975 | 976 | 5,800 | 976 |
2019-06-25 | 1,013 | 1,013 | 966 | 998 | 11,300 | 998 |
2019-06-24 | 1,004 | 1,004 | 959 | 998 | 5,600 | 998 |
2019-06-21 | 1,017 | 1,017 | 978 | 989 | 10,100 | 989 |
2019-06-20 | 1,002 | 1,025 | 989 | 1,025 | 15,100 | 1,025 |
2019-06-19 | 969 | 987 | 950 | 987 | 9,100 | 987 |
2019-06-18 | 1,018 | 1,019 | 948 | 954 | 17,100 | 954 |
2019-06-17 | 968 | 1,030 | 961 | 1,001 | 18,400 | 1,001 |
2019-06-14 | 953 | 965 | 946 | 965 | 10,100 | 965 |
2019-06-13 | 961 | 961 | 936 | 947 | 8,000 | 947 |
2019-06-12 | 947 | 968 | 947 | 960 | 6,900 | 960 |
2019-06-11 | 933 | 953 | 930 | 936 | 8,500 | 936 |
2019-06-10 | 943 | 969 | 933 | 943 | 14,200 | 943 |
2019-06-07 | 910 | 937 | 896 | 937 | 8,200 | 937 |
2019-06-06 | 939 | 939 | 909 | 915 | 3,800 | 915 |
2019-06-05 | 913 | 929 | 902 | 927 | 6,100 | 927 |
2019-06-04 | 907 | 919 | 890 | 898 | 10,000 | 898 |
2019-06-03 | 877 | 907 | 877 | 899 | 25,500 | 899 |
2019-05-31 | 937 | 937 | 893 | 895 | 10,300 | 895 |
2019-05-30 | 885 | 945 | 879 | 937 | 28,600 | 937 |
2019-05-29 | 870 | 903 | 860 | 884 | 17,900 | 884 |
2019-05-28 | 890 | 899 | 855 | 865 | 25,000 | 865 |
2019-05-27 | 910 | 910 | 875 | 887 | 8,300 | 887 |
2019-05-24 | 882 | 904 | 875 | 902 | 22,500 | 902 |
2019-05-23 | 907 | 916 | 899 | 910 | 10,000 | 910 |
2019-05-22 | 906 | 920 | 890 | 907 | 19,300 | 907 |
2019-05-21 | 899 | 905 | 865 | 905 | 19,200 | 905 |
2019-05-20 | 935 | 935 | 880 | 896 | 34,900 | 896 |
2019-05-17 | 939 | 939 | 914 | 929 | 15,700 | 929 |
2019-05-16 | 945 | 954 | 919 | 934 | 16,300 | 934 |
2019-05-15 | 987 | 987 | 930 | 966 | 49,500 | 966 |
2019-05-14 | 986 | 989 | 937 | 989 | 42,000 | 989 |
2019-05-13 | 950 | 994 | 915 | 974 | 28,800 | 974 |
2019-05-10 | 934 | 955 | 920 | 948 | 19,900 | 948 |
2019-05-09 | 950 | 983 | 910 | 933 | 32,400 | 933 |
2019-05-08 | 949 | 965 | 921 | 950 | 48,200 | 950 |
2019-05-07 | 897 | 965 | 861 | 958 | 136,600 | 958 |
2019-04-26 | 1,085 | 1,087 | 1,016 | 1,062 | 55,200 | 1,062 |
2019-04-25 | 1,059 | 1,084 | 1,059 | 1,082 | 28,700 | 1,082 |
2019-04-24 | 1,046 | 1,073 | 1,046 | 1,047 | 25,000 | 1,047 |
2019-04-23 | 1,053 | 1,090 | 1,013 | 1,076 | 28,700 | 1,076 |
2019-04-22 | 1,062 | 1,089 | 1,013 | 1,083 | 33,000 | 1,083 |
2019-04-19 | 1,089 | 1,096 | 1,073 | 1,089 | 21,000 | 1,089 |
2019-04-18 | 1,074 | 1,130 | 1,074 | 1,095 | 85,000 | 1,095 |
2019-04-17 | 1,036 | 1,060 | 1,003 | 1,060 | 26,000 | 1,060 |
2019-04-16 | 1,027 | 1,045 | 983 | 1,036 | 16,700 | 1,036 |
2019-04-15 | 1,080 | 1,089 | 965 | 1,026 | 33,000 | 1,026 |
2019-04-12 | 1,009 | 1,059 | 1,009 | 1,055 | 38,800 | 1,055 |
2019-04-11 | 1,012 | 1,018 | 991 | 1,018 | 13,900 | 1,018 |
2019-04-10 | 978 | 1,020 | 950 | 997 | 17,400 | 997 |
2019-04-09 | 961 | 992 | 945 | 988 | 22,300 | 988 |
2019-04-08 | 1,018 | 1,026 | 956 | 961 | 26,600 | 961 |
2019-04-05 | 970 | 993 | 955 | 991 | 21,600 | 991 |
2019-04-04 | 915 | 970 | 888 | 944 | 52,300 | 944 |
2019-04-03 | 898 | 943 | 888 | 915 | 51,100 | 915 |
2019-04-02 | 950 | 950 | 893 | 910 | 81,500 | 910 |
2019-04-01 | 981 | 988 | 925 | 951 | 67,100 | 951 |
2019-03-29 | 1,096 | 1,121 | 980 | 980 | 68,800 | 980 |
2019-03-28 | 1,090 | 1,222 | 1,081 | 1,091 | 64,700 | 1,091 |
2019-03-27 | 1,077 | 1,139 | 961 | 1,090 | 49,300 | 1,090 |
2019-03-26 | 3,330 | 3,370 | 3,295 | 3,345 | 17,600 | 1,115 |
2019-03-25 | 3,200 | 3,340 | 3,150 | 3,285 | 19,800 | 1,095 |
2019-03-22 | 3,255 | 3,280 | 3,180 | 3,190 | 11,200 | 1,063.33 |
2019-03-20 | 3,080 | 3,300 | 3,080 | 3,255 | 16,200 | 1,085 |
2019-03-19 | 3,045 | 3,135 | 3,045 | 3,080 | 8,200 | 1,026.67 |
2019-03-18 | 3,025 | 3,140 | 3,020 | 3,075 | 21,000 | 1,025 |
2019-03-15 | 2,950 | 3,025 | 2,916 | 3,025 | 13,100 | 1,008.33 |
2019-03-14 | 2,850 | 2,940 | 2,850 | 2,939 | 7,200 | 979.67 |
2019-03-13 | 2,782 | 2,860 | 2,782 | 2,849 | 3,500 | 949.67 |
2019-03-12 | 2,807 | 2,869 | 2,761 | 2,868 | 6,200 | 956 |
2019-03-11 | 2,771 | 2,840 | 2,748 | 2,757 | 2,800 | 919 |
2019-03-08 | 2,810 | 2,899 | 2,745 | 2,747 | 11,200 | 915.67 |
2019-03-07 | 2,912 | 2,912 | 2,850 | 2,860 | 7,800 | 953.33 |
2019-03-06 | 2,935 | 2,960 | 2,850 | 2,960 | 10,900 | 986.67 |
2019-03-05 | 3,085 | 3,085 | 2,950 | 2,985 | 21,300 | 995 |
2019-03-04 | 3,000 | 3,125 | 2,871 | 3,095 | 120,100 | 1,031.67 |
2019-03-01 | 3,230 | 3,230 | 3,070 | 3,230 | 203,500 | 1,076.67 |
2019-02-28 | 2,726 | 2,726 | 2,726 | 2,726 | 1,700 | 908.67 |
2019-02-27 | 2,260 | 2,260 | 2,221 | 2,226 | 1,000 | 742 |
2019-02-26 | 2,310 | 2,351 | 2,250 | 2,250 | 6,800 | 750 |
2019-02-25 | 2,169 | 2,300 | 2,135 | 2,295 | 8,500 | 765 |
2019-02-22 | 2,056 | 2,104 | 2,056 | 2,092 | 3,900 | 697.33 |
2019-02-21 | 2,029 | 2,073 | 2,029 | 2,073 | 2,000 | 691 |
2019-02-20 | 2,045 | 2,059 | 2,045 | 2,059 | 1,300 | 686.33 |
2019-02-19 | 2,063 | 2,075 | 2,043 | 2,044 | 2,200 | 681.33 |
2019-02-18 | 2,047 | 2,062 | 2,025 | 2,062 | 1,000 | 687.33 |
2019-02-15 | 2,014 | 2,047 | 2,014 | 2,047 | 1,500 | 682.33 |
2019-02-14 | 2,025 | 2,052 | 2,025 | 2,036 | 1,200 | 678.67 |
2019-02-13 | 2,015 | 2,045 | 2,000 | 2,020 | 8,500 | 673.33 |
2019-02-12 | 2,023 | 2,060 | 2,000 | 2,059 | 3,800 | 686.33 |
2019-02-08 | 2,016 | 2,032 | 2,005 | 2,012 | 2,300 | 670.67 |
2019-02-07 | 2,050 | 2,066 | 2,030 | 2,066 | 1,900 | 688.67 |
2019-02-06 | 2,062 | 2,078 | 2,030 | 2,050 | 2,000 | 683.33 |
2019-02-05 | 2,055 | 2,091 | 2,003 | 2,085 | 8,100 | 695 |
2019-02-04 | 2,060 | 2,089 | 2,030 | 2,086 | 9,200 | 695.33 |
2019-02-01 | 2,130 | 2,130 | 2,000 | 2,064 | 10,700 | 688 |
2019-01-31 | 2,171 | 2,187 | 2,112 | 2,131 | 12,200 | 710.33 |
2019-01-30 | 2,085 | 2,116 | 2,070 | 2,115 | 13,700 | 705 |
2019-01-29 | 2,039 | 2,078 | 2,030 | 2,078 | 8,300 | 692.67 |
2019-01-28 | 1,988 | 2,039 | 1,946 | 2,039 | 8,700 | 679.67 |
2019-01-25 | 1,831 | 1,950 | 1,831 | 1,948 | 19,000 | 649.33 |
2019-01-24 | 1,850 | 1,850 | 1,830 | 1,849 | 3,400 | 616.33 |
2019-01-23 | 1,849 | 1,850 | 1,848 | 1,850 | 1,200 | 616.67 |
2019-01-22 | 1,819 | 1,875 | 1,819 | 1,848 | 4,300 | 616 |
2019-01-21 | 1,798 | 1,848 | 1,798 | 1,816 | 10,000 | 605.33 |
2019-01-18 | 1,744 | 1,797 | 1,744 | 1,797 | 4,000 | 599 |
2019-01-17 | 1,720 | 1,790 | 1,720 | 1,766 | 8,400 | 588.67 |
2019-01-16 | 1,704 | 1,718 | 1,680 | 1,715 | 16,700 | 571.67 |
2019-01-15 | 1,677 | 1,705 | 1,660 | 1,705 | 6,900 | 568.33 |
2019-01-11 | 1,666 | 1,679 | 1,660 | 1,677 | 4,900 | 559 |
2019-01-10 | 1,682 | 1,720 | 1,650 | 1,651 | 9,400 | 550.33 |
2019-01-09 | 1,795 | 1,795 | 1,700 | 1,705 | 44,700 | 568.33 |
2019-01-08 | 1,823 | 1,909 | 1,823 | 1,835 | 6,200 | 611.67 |
2019-01-07 | 1,790 | 1,873 | 1,790 | 1,806 | 5,100 | 602 |
2019-01-04 | 1,630 | 1,773 | 1,590 | 1,750 | 4,000 | 583.33 |
分割・併合履歴 : [2019-03-27]1株→3株