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
2019-12-301,0661,0901,0381,03816,3001,038
2019-12-271,0781,0951,0571,06613,6001,066
2019-12-261,0411,0771,0411,07744,7001,077
2019-12-251,0691,0691,0221,05510,8001,055
2019-12-241,0011,0701,0011,04769,9001,047
2019-12-231,0201,02098199715,200997
2019-12-201,0081,0471,0081,02010,9001,020
2019-12-199981,0279901,00210,0001,002
2019-12-181,0481,0541,0031,00323,1001,003
2019-12-171,0871,0881,0231,04255,5001,042
2019-12-161,0541,1501,0251,087112,0001,087
2019-12-139471,0979471,044120,5001,044
2019-12-129589589439475,100947
2019-12-119529559459515,600951
2019-12-109179529179528,200952
2019-12-099209259169257,900925
2019-12-069059149059109,600910
2019-12-0590692189289919,900899
2019-12-0489191289190512,300905
2019-12-0390091889590621,600906
2019-12-0293695292993016,200930
2019-11-2996896893794110,400941
2019-11-289609619599591,900959
2019-11-279529799529609,600960
2019-11-269569589539535,800953
2019-11-259849849559566,100956
2019-11-229979979699695,500969
2019-11-211,0181,01896399715,200997
2019-11-209601,00096099924,300999
2019-11-199349509309499,200949
2019-11-189249339199192,600919
2019-11-159209209119114,800911
2019-11-149379399209205,900920
2019-11-139379509249397,900939
2019-11-128959298929299,900929
2019-11-118788978788913,100891
2019-11-0891491487888312,300883
2019-11-079159249019035,500903
2019-11-069549589179177,500917
2019-11-0595095993495413,100954
2019-11-0193293289091324,200913
2019-10-319271,024910939205,200939
2019-10-308558748558742,100874
2019-10-298848848478474,200847
2019-10-288888888688692,800869
2019-10-258648808648803,400880
2019-10-248668668478643,200864
2019-10-238558738558604,300860
2019-10-218488668488511,800851
2019-10-188478598418485,700848
2019-10-178478538458534,400853
2019-10-168698698468464,400846
2019-10-1583785683785510,300855
2019-10-118518518328326,800832
2019-10-108548548408519,700851
2019-10-098458568428566,500856
2019-10-088478568368455,200845
2019-10-078438438328325,000832
2019-10-048258448208443,400844
2019-10-038408408118206,200820
2019-10-028408428308424,100842
2019-10-018448498408454,700845
2019-09-308468528438474,100847
2019-09-278868868458603,300860
2019-09-2686587085786024,300860
2019-09-258878878508505,500850
2019-09-248668748538724,900872
2019-09-208398538388533,200853
2019-09-1985386782883710,100837
2019-09-188018417998389,300838
2019-09-177948067948043,200804
2019-09-137998087978006,100800
2019-09-128038148018022,300802
2019-09-118108127978108,000810
2019-09-107968237968196,200819
2019-09-097957997957963,400796
2019-09-067967967887943,700794
2019-09-057838007757957,100795
2019-09-047927927707833,000783
2019-09-037767997717877,400787
2019-09-027567937547918,900791
2019-08-3075678275676415,100764
2019-08-2978779173876229,600762
2019-08-2882383078578625,800786
2019-08-278398458088155,800815
2019-08-2683885081983919,300839
2019-08-2386186785286018,100860
2019-08-2285686984686915,200869
2019-08-218498578288555,600855
2019-08-2084984981883519,600835
2019-08-198358378288364,200836
2019-08-1683184382283610,600836
2019-08-157948317948318,900831
2019-08-1482783180580521,600805
2019-08-1384785582582724,700827
2019-08-098508628308429,700842
2019-08-0885885882183018,800830
2019-08-078478508408436,500843
2019-08-0678784778784518,300845
2019-08-0587387379981229,900812
2019-08-0285789083386127,500861
2019-08-0190190185886132,900861
2019-07-31859922846902174,200902
2019-07-301,0281,03597899433,400994
2019-07-291,0311,0441,0111,02326,4001,023
2019-07-269851,0329681,00253,6001,002
2019-07-259769769249574,500957
2019-07-249419559409471,200947
2019-07-239369529349524,800952
2019-07-229549549209217,000921
2019-07-199669909549547,700954
2019-07-189941,00993496914,200969
2019-07-171,0101,0189929934,400993
2019-07-161,0341,0341,0021,0149,6001,014
2019-07-121,0001,0371,0001,01016,0001,010
2019-07-119861,0009751,0005,2001,000
2019-07-109859939859902,300990
2019-07-099709979709933,200993
2019-07-089889999829825,800982
2019-07-051,0001,01898598813,400988
2019-07-049781,00996999610,400996
2019-07-039739799609632,400963
2019-07-029699849639826,400982
2019-07-019709989709775,600977
2019-06-289631,0009639668,600966
2019-06-279779819549638,600963
2019-06-261,0131,0139759765,800976
2019-06-251,0131,01396699811,300998
2019-06-241,0041,0049599985,600998
2019-06-211,0171,01797898910,100989
2019-06-201,0021,0259891,02515,1001,025
2019-06-199699879509879,100987
2019-06-181,0181,01994895417,100954
2019-06-179681,0309611,00118,4001,001
2019-06-1495396594696510,100965
2019-06-139619619369478,000947
2019-06-129479689479606,900960
2019-06-119339539309368,500936
2019-06-1094396993394314,200943
2019-06-079109378969378,200937
2019-06-069399399099153,800915
2019-06-059139299029276,100927
2019-06-0490791989089810,000898
2019-06-0387790787789925,500899
2019-05-3193793789389510,300895
2019-05-3088594587993728,600937
2019-05-2987090386088417,900884
2019-05-2889089985586525,000865
2019-05-279109108758878,300887
2019-05-2488290487590222,500902
2019-05-2390791689991010,000910
2019-05-2290692089090719,300907
2019-05-2189990586590519,200905
2019-05-2093593588089634,900896
2019-05-1793993991492915,700929
2019-05-1694595491993416,300934
2019-05-1598798793096649,500966
2019-05-1498698993798942,000989
2019-05-1395099491597428,800974
2019-05-1093495592094819,900948
2019-05-0995098391093332,400933
2019-05-0894996592195048,200950
2019-05-07897965861958136,600958
2019-04-261,0851,0871,0161,06255,2001,062
2019-04-251,0591,0841,0591,08228,7001,082
2019-04-241,0461,0731,0461,04725,0001,047
2019-04-231,0531,0901,0131,07628,7001,076
2019-04-221,0621,0891,0131,08333,0001,083
2019-04-191,0891,0961,0731,08921,0001,089
2019-04-181,0741,1301,0741,09585,0001,095
2019-04-171,0361,0601,0031,06026,0001,060
2019-04-161,0271,0459831,03616,7001,036
2019-04-151,0801,0899651,02633,0001,026
2019-04-121,0091,0591,0091,05538,8001,055
2019-04-111,0121,0189911,01813,9001,018
2019-04-109781,02095099717,400997
2019-04-0996199294598822,300988
2019-04-081,0181,02695696126,600961
2019-04-0597099395599121,600991
2019-04-0491597088894452,300944
2019-04-0389894388891551,100915
2019-04-0295095089391081,500910
2019-04-0198198892595167,100951
2019-03-291,0961,12198098068,800980
2019-03-281,0901,2221,0811,09164,7001,091
2019-03-271,0771,1399611,09049,3001,090
2019-03-263,3303,3703,2953,34517,6001,115
2019-03-253,2003,3403,1503,28519,8001,095
2019-03-223,2553,2803,1803,19011,2001,063.33
2019-03-203,0803,3003,0803,25516,2001,085
2019-03-193,0453,1353,0453,0808,2001,026.67
2019-03-183,0253,1403,0203,07521,0001,025
2019-03-152,9503,0252,9163,02513,1001,008.33
2019-03-142,8502,9402,8502,9397,200979.67
2019-03-132,7822,8602,7822,8493,500949.67
2019-03-122,8072,8692,7612,8686,200956
2019-03-112,7712,8402,7482,7572,800919
2019-03-082,8102,8992,7452,74711,200915.67
2019-03-072,9122,9122,8502,8607,800953.33
2019-03-062,9352,9602,8502,96010,900986.67
2019-03-053,0853,0852,9502,98521,300995
2019-03-043,0003,1252,8713,095120,1001,031.67
2019-03-013,2303,2303,0703,230203,5001,076.67
2019-02-282,7262,7262,7262,7261,700908.67
2019-02-272,2602,2602,2212,2261,000742
2019-02-262,3102,3512,2502,2506,800750
2019-02-252,1692,3002,1352,2958,500765
2019-02-222,0562,1042,0562,0923,900697.33
2019-02-212,0292,0732,0292,0732,000691
2019-02-202,0452,0592,0452,0591,300686.33
2019-02-192,0632,0752,0432,0442,200681.33
2019-02-182,0472,0622,0252,0621,000687.33
2019-02-152,0142,0472,0142,0471,500682.33
2019-02-142,0252,0522,0252,0361,200678.67
2019-02-132,0152,0452,0002,0208,500673.33
2019-02-122,0232,0602,0002,0593,800686.33
2019-02-082,0162,0322,0052,0122,300670.67
2019-02-072,0502,0662,0302,0661,900688.67
2019-02-062,0622,0782,0302,0502,000683.33
2019-02-052,0552,0912,0032,0858,100695
2019-02-042,0602,0892,0302,0869,200695.33
2019-02-012,1302,1302,0002,06410,700688
2019-01-312,1712,1872,1122,13112,200710.33
2019-01-302,0852,1162,0702,11513,700705
2019-01-292,0392,0782,0302,0788,300692.67
2019-01-281,9882,0391,9462,0398,700679.67
2019-01-251,8311,9501,8311,94819,000649.33
2019-01-241,8501,8501,8301,8493,400616.33
2019-01-231,8491,8501,8481,8501,200616.67
2019-01-221,8191,8751,8191,8484,300616
2019-01-211,7981,8481,7981,81610,000605.33
2019-01-181,7441,7971,7441,7974,000599
2019-01-171,7201,7901,7201,7668,400588.67
2019-01-161,7041,7181,6801,71516,700571.67
2019-01-151,6771,7051,6601,7056,900568.33
2019-01-111,6661,6791,6601,6774,900559
2019-01-101,6821,7201,6501,6519,400550.33
2019-01-091,7951,7951,7001,70544,700568.33
2019-01-081,8231,9091,8231,8356,200611.67
2019-01-071,7901,8731,7901,8065,100602
2019-01-041,6301,7731,5901,7504,000583.33

分割・併合履歴 : [2019-03-27]1株→3株