日本駐車場開発(2353)の株価時系列情報
日本駐車場開発(2353)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2004/12/30 | 20,720 | 21,410 | 20,350 | 21,170 | 85,921 |
2004/12/29 | 20,390 | 20,600 | 20,320 | 20,440 | 60,233 |
2004/12/28 | 19,800 | 20,140 | 19,800 | 20,090 | 50,417 |
2004/12/27 | 19,000 | 19,780 | 19,000 | 19,460 | 25,597 |
2004/12/24 | 19,000 | 19,000 | 18,670 | 18,960 | 23,670 |
2004/12/22 | 20,400 | 20,400 | 19,000 | 19,010 | 86,780 |
2004/12/21 | 19,900 | 19,900 | 19,700 | 19,900 | 114,355 |
2004/12/20 | 17,700 | 17,980 | 17,510 | 17,900 | 20,604 |
2004/12/17 | 17,600 | 18,110 | 17,540 | 17,850 | 34,494 |
2004/12/16 | 16,780 | 17,580 | 16,590 | 17,500 | 27,171 |
2004/12/15 | 15,810 | 16,200 | 15,800 | 16,180 | 20,237 |
2004/12/14 | 16,790 | 16,790 | 15,810 | 16,200 | 29,728 |
2004/12/13 | 17,150 | 17,320 | 16,720 | 16,840 | 14,890 |
2004/12/10 | 17,760 | 17,900 | 17,100 | 17,120 | 19,245 |
2004/12/09 | 17,800 | 18,360 | 17,550 | 17,760 | 16,499 |
2004/12/08 | 18,700 | 18,980 | 18,000 | 18,000 | 47,608 |
2004/12/07 | 17,550 | 18,780 | 17,500 | 18,780 | 70,293 |
2004/12/06 | 17,100 | 17,170 | 16,630 | 16,780 | 22,989 |
2004/12/03 | 17,800 | 17,910 | 17,100 | 17,250 | 19,718 |
2004/12/02 | 17,850 | 18,250 | 17,750 | 17,800 | 18,736 |
2004/12/01 | 18,380 | 18,380 | 17,610 | 17,830 | 33,818 |
2004/11/30 | 18,810 | 19,010 | 18,710 | 18,780 | 30,126 |
2004/11/29 | 19,300 | 19,500 | 18,800 | 19,010 | 37,308 |
2004/11/26 | 21,300 | 21,360 | 19,800 | 19,900 | 132,051 |
2004/11/25 | 19,900 | 21,100 | 19,710 | 21,100 | 139,722 |
2004/11/24 | 20,300 | 20,700 | 18,710 | 19,100 | 134,406 |
2004/11/22 | 19,700 | 19,900 | 19,700 | 19,700 | 90,706 |
2004/11/19 | 22,700 | 22,700 | 22,700 | 22,700 | 1,924 |
2004/11/18 | 25,700 | 25,700 | 25,700 | 25,700 | 1,224 |
2004/11/17 | 28,250 | 29,300 | 28,000 | 28,700 | 2,200 |
2004/11/16 | 30,250 | 30,800 | 28,600 | 29,150 | 7,052 |
2004/11/15 | 28,450 | 30,250 | 28,200 | 30,250 | 4,837 |
2004/11/12 | 25,110 | 27,500 | 25,110 | 27,250 | 2,969 |
2004/11/11 | 25,900 | 26,200 | 25,100 | 25,710 | 2,379 |
2004/11/10 | 26,000 | 27,500 | 25,000 | 26,500 | 2,977 |
2004/11/09 | 27,500 | 27,500 | 26,800 | 26,800 | 1,030 |
2004/11/08 | 27,900 | 28,600 | 27,500 | 27,510 | 1,009 |
2004/11/05 | 28,310 | 28,330 | 26,700 | 27,800 | 2,363 |
2004/11/04 | 29,300 | 30,000 | 28,010 | 28,350 | 1,032 |
2004/11/02 | 29,500 | 29,900 | 29,300 | 29,300 | 706 |
2004/11/01 | 30,850 | 30,850 | 29,400 | 29,400 | 737 |
2004/10/29 | 30,600 | 31,300 | 30,000 | 30,000 | 1,549 |
2004/10/28 | 31,900 | 32,200 | 30,300 | 30,800 | 1,176 |
2004/10/27 | 32,200 | 32,450 | 31,100 | 31,100 | 1,788 |
2004/10/26 | 28,000 | 31,000 | 27,800 | 30,200 | 1,815 |
2004/10/25 | 30,000 | 30,000 | 28,000 | 28,020 | 1,546 |
2004/10/22 | 30,800 | 31,150 | 30,000 | 30,050 | 2,342 |
2004/10/21 | 31,300 | 31,400 | 30,600 | 30,800 | 1,270 |
2004/10/20 | 31,300 | 31,950 | 30,000 | 30,900 | 5,005 |
2004/10/19 | 36,400 | 36,900 | 33,600 | 33,700 | 4,442 |
2004/10/18 | 36,600 | 37,600 | 35,000 | 35,600 | 11,703 |
2004/10/15 | 29,800 | 34,200 | 29,800 | 34,200 | 20,818 |
2004/10/14 | 30,200 | 30,200 | 30,200 | 30,200 | 199 |
2004/10/13 | 34,200 | 34,200 | 34,200 | 34,200 | 175 |
2004/10/12 | 38,200 | 38,200 | 38,200 | 38,200 | 242 |
2004/10/08 | 50,200 | 50,200 | 42,200 | 42,200 | 27,264 |
2004/10/07 | 46,200 | 46,200 | 46,200 | 46,200 | 972 |
2004/10/06 | 42,200 | 42,200 | 42,200 | 42,200 | 730 |
2004/10/05 | 38,200 | 38,200 | 38,200 | 38,200 | 1,667 |
2004/10/04 | 33,800 | 34,200 | 32,500 | 34,200 | 12,928 |
2004/10/01 | 30,200 | 30,200 | 30,200 | 30,200 | 1,278 |
2004/09/30 | 27,190 | 27,190 | 27,190 | 27,190 | 427 |
2004/09/29 | 24,190 | 24,190 | 24,190 | 24,190 | 418 |
2004/09/28 | 21,190 | 21,190 | 21,190 | 21,190 | 211 |
2004/09/27 | 0 | 0 | 0 | 0 | 0 |
2004/09/27 | 1 -> 21.00 分割 | ||||
2004/09/24 | 339,990 | 369,999 | 337,008 | 360,990 | 5,460 |
2004/09/22 | 350,994 | 353,997 | 321,006 | 345,009 | 3,409 |
2004/09/21 | 389,991 | 390,999 | 352,002 | 358,995 | 3,726 |
2004/09/17 | 399,000 | 399,000 | 389,991 | 390,999 | 1,956 |
2004/09/16 | 379,995 | 397,005 | 371,994 | 395,010 | 3,514 |
2004/09/15 | 418,992 | 424,998 | 390,999 | 395,010 | 9,040 |
2004/09/14 | 418,992 | 418,992 | 405,006 | 418,992 | 15,614 |
2004/09/13 | 368,991 | 368,991 | 368,991 | 368,991 | 848 |
2004/09/10 | 274,995 | 318,990 | 266,994 | 318,990 | 1,880 |
2004/09/09 | 284,991 | 289,002 | 276,003 | 279,006 | 2,349 |
2004/09/08 | 271,992 | 281,001 | 271,992 | 281,001 | 953 |
2004/09/07 | 276,990 | 279,006 | 273,000 | 276,003 | 414 |
2004/09/06 | 281,001 | 282,996 | 276,990 | 277,998 | 678 |
2004/09/03 | 281,001 | 282,009 | 269,010 | 279,993 | 749 |
2004/09/02 | 273,000 | 279,006 | 266,994 | 274,995 | 1,098 |
2004/09/01 | 292,005 | 292,005 | 274,995 | 279,006 | 1,870 |
2004/08/31 | 274,995 | 287,994 | 271,992 | 281,001 | 5,144 |
2004/08/30 | 248,997 | 269,997 | 247,002 | 269,010 | 4,619 |
2004/08/27 | 231,000 | 248,010 | 226,002 | 242,991 | 1,690 |
2004/08/26 | 235,998 | 240,009 | 229,992 | 231,000 | 685 |
2004/08/25 | 224,994 | 235,998 | 224,007 | 232,008 | 962 |
2004/08/24 | 221,004 | 222,999 | 219,996 | 222,999 | 421 |
2004/08/23 | 221,004 | 224,007 | 219,996 | 221,991 | 505 |
2004/08/20 | 221,004 | 224,994 | 216,993 | 221,004 | 306 |
2004/08/19 | 214,998 | 221,004 | 213,003 | 221,004 | 371 |
2004/08/18 | 214,998 | 216,006 | 210,000 | 216,006 | 244 |
2004/08/17 | 224,994 | 226,002 | 216,993 | 218,001 | 258 |
2004/08/16 | 226,002 | 226,002 | 208,005 | 221,991 | 446 |
2004/08/13 | 226,002 | 226,002 | 219,996 | 224,007 | 521 |
2004/08/12 | 222,999 | 229,992 | 221,991 | 229,992 | 570 |
2004/08/11 | 231,000 | 235,998 | 219,996 | 222,999 | 1,717 |
2004/08/10 | 214,998 | 232,008 | 214,998 | 222,999 | 1,703 |
2004/08/09 | 208,992 | 219,009 | 206,010 | 219,009 | 450 |
2004/08/06 | 213,003 | 219,996 | 213,003 | 219,009 | 581 |
2004/08/05 | 224,007 | 229,005 | 213,003 | 224,994 | 617 |
2004/08/04 | 211,995 | 221,004 | 200,004 | 219,996 | 909 |
2004/08/03 | 232,995 | 234,990 | 219,009 | 224,007 | 607 |
2004/08/02 | 250,992 | 250,992 | 232,995 | 235,998 | 701 |
2004/07/30 | 237,993 | 250,005 | 235,998 | 250,005 | 429 |
2004/07/29 | 245,994 | 245,994 | 231,000 | 234,990 | 635 |
2004/07/28 | 240,009 | 253,995 | 240,009 | 250,005 | 1,315 |
2004/07/27 | 250,005 | 250,005 | 219,009 | 229,992 | 1,048 |
2004/07/26 | 263,991 | 263,991 | 255,003 | 255,003 | 809 |
2004/07/23 | 284,004 | 284,991 | 271,992 | 276,003 | 1,011 |
2004/07/22 | 287,994 | 297,990 | 282,009 | 285,999 | 1,313 |
2004/07/21 | 287,994 | 305,004 | 285,999 | 302,001 | 1,251 |
2004/07/20 | 298,998 | 298,998 | 287,994 | 289,002 | 779 |
2004/07/16 | 306,999 | 311,997 | 295,008 | 303,996 | 1,333 |
2004/07/15 | 334,005 | 334,005 | 311,010 | 332,010 | 180 |
2004/07/14 | 340,998 | 340,998 | 329,994 | 332,010 | 152 |
2004/07/13 | 339,990 | 345,996 | 334,992 | 337,008 | 124 |
2004/07/12 | 332,997 | 342,993 | 332,010 | 339,990 | 95 |
2004/07/09 | 326,991 | 336,000 | 326,991 | 334,005 | 92 |
2004/07/08 | 334,005 | 336,000 | 329,994 | 331,002 | 129 |
2004/07/07 | 315,000 | 334,992 | 313,992 | 329,994 | 364 |
2004/07/06 | 348,999 | 352,002 | 336,000 | 337,008 | 230 |
2004/07/05 | 363,006 | 363,993 | 347,991 | 352,002 | 239 |
2004/07/02 | 365,001 | 368,004 | 360,003 | 363,006 | 286 |
2004/07/01 | 368,004 | 369,999 | 360,990 | 368,004 | 490 |
2004/06/30 | 365,001 | 369,999 | 358,008 | 360,990 | 870 |
2004/06/29 | 342,993 | 368,991 | 340,998 | 368,991 | 649 |
2004/06/28 | 339,990 | 345,009 | 336,000 | 344,001 | 346 |
2004/06/25 | 342,006 | 342,006 | 339,003 | 339,003 | 131 |
2004/06/24 | 345,009 | 348,999 | 342,006 | 342,993 | 199 |
2004/06/23 | 342,006 | 353,010 | 342,006 | 347,991 | 381 |
2004/06/22 | 350,007 | 350,007 | 337,995 | 342,006 | 244 |
2004/06/21 | 348,999 | 355,992 | 345,009 | 347,991 | 228 |
2004/06/18 | 353,997 | 353,997 | 342,006 | 348,999 | 327 |
2004/06/17 | 360,003 | 361,998 | 352,002 | 355,005 | 379 |
2004/06/16 | 360,003 | 365,001 | 353,010 | 358,008 | 920 |
2004/06/15 | 332,010 | 360,003 | 332,010 | 350,007 | 1,122 |
2004/06/14 | 339,003 | 342,993 | 332,997 | 337,008 | 380 |
2004/06/11 | 345,009 | 350,007 | 342,993 | 345,996 | 294 |
2004/06/10 | 353,010 | 355,005 | 345,996 | 355,005 | 333 |
2004/06/09 | 361,998 | 363,006 | 355,992 | 358,008 | 263 |
2004/06/08 | 374,010 | 379,008 | 366,996 | 368,004 | 319 |
2004/06/07 | 366,996 | 373,002 | 366,009 | 369,999 | 285 |
2004/06/04 | 365,001 | 369,999 | 355,005 | 366,009 | 346 |
2004/06/03 | 387,009 | 387,996 | 371,007 | 374,997 | 328 |
2004/06/02 | 397,005 | 397,005 | 387,996 | 389,004 | 268 |
2004/06/01 | 379,995 | 402,003 | 379,995 | 392,007 | 851 |
2004/05/31 | 395,010 | 395,010 | 374,997 | 384,993 | 562 |
2004/05/28 | 420,000 | 428,001 | 400,995 | 405,006 | 810 |
2004/05/27 | 416,997 | 437,010 | 410,004 | 410,991 | 3,643 |
2004/05/26 | 407,001 | 407,001 | 407,001 | 407,001 | 486 |
2004/05/26 | 1 -> 3.00 分割 | ||||
2004/05/25 | 1,099,980 | 1,109,997 | 1,059,975 | 1,069,992 | 1,792 |
2004/05/24 | 1,090,026 | 1,129,968 | 1,069,992 | 1,090,026 | 1,434 |
2004/05/21 | 1,040,004 | 1,059,975 | 1,019,970 | 1,050,021 | 505 |
2004/05/20 | 1,029,987 | 1,069,992 | 974,988 | 999,999 | 977 |
2004/05/19 | 974,988 | 1,019,970 | 970,011 | 1,019,970 | 747 |
2004/05/18 | 784,980 | 915,012 | 784,980 | 915,012 | 1,048 |
2004/05/17 | 949,977 | 949,977 | 809,991 | 814,968 | 918 |
2004/05/14 | 1,050,021 | 1,059,975 | 989,982 | 1,010,016 | 496 |
2004/05/13 | 1,109,997 | 1,120,014 | 1,040,004 | 1,050,021 | 643 |
2004/05/12 | 1,050,021 | 1,099,980 | 1,019,970 | 1,090,026 | 1,161 |
2004/05/11 | 999,999 | 1,120,014 | 981,981 | 998,991 | 1,189 |
2004/05/10 | 1,200,024 | 1,200,024 | 1,050,021 | 1,050,021 | 1,166 |
2004/05/07 | 1,260,000 | 1,270,017 | 1,209,978 | 1,240,029 | 1,476 |
2004/05/06 | 1,169,973 | 1,289,988 | 1,139,985 | 1,230,012 | 3,819 |
2004/04/30 | 1,080,009 | 1,139,985 | 1,069,992 | 1,129,968 | 895 |
2004/04/28 | 1,099,980 | 1,109,997 | 1,080,009 | 1,099,980 | 411 |
2004/04/27 | 1,120,014 | 1,129,968 | 1,050,021 | 1,099,980 | 934 |
2004/04/26 | 1,050,021 | 1,099,980 | 1,029,987 | 1,099,980 | 1,522 |
2004/04/23 | 999,999 | 999,999 | 983,997 | 998,991 | 340 |
2004/04/22 | 1,029,987 | 1,029,987 | 995,967 | 998,991 | 352 |
2004/04/21 | 980,028 | 1,010,016 | 980,028 | 1,010,016 | 470 |
2004/04/20 | 980,028 | 988,974 | 949,977 | 980,973 | 551 |
2004/04/19 | 1,029,987 | 1,029,987 | 989,982 | 999,999 | 394 |
2004/04/16 | 1,040,004 | 1,040,004 | 996,975 | 1,029,987 | 546 |
2004/04/15 | 1,059,975 | 1,080,009 | 1,010,016 | 1,040,004 | 604 |
2004/04/14 | 1,080,009 | 1,080,009 | 1,059,975 | 1,059,975 | 626 |
2004/04/13 | 1,139,985 | 1,139,985 | 1,080,009 | 1,090,026 | 1,111 |
2004/04/12 | 1,050,021 | 1,120,014 | 1,050,021 | 1,109,997 | 1,260 |
2004/04/09 | 1,019,970 | 1,050,021 | 999,999 | 1,040,004 | 819 |
2004/04/08 | 1,019,970 | 1,080,009 | 1,010,016 | 1,069,992 | 1,114 |
2004/04/07 | 1,109,997 | 1,109,997 | 1,059,975 | 1,069,992 | 896 |
2004/04/06 | 1,090,026 | 1,150,002 | 1,050,021 | 1,129,968 | 1,822 |
2004/04/05 | 989,982 | 1,090,026 | 989,982 | 1,050,021 | 2,156 |
2004/04/02 | 1,050,021 | 1,099,980 | 894,978 | 995,967 | 3,213 |
2004/04/01 | 995,022 | 995,022 | 982,989 | 995,022 | 1,298 |
2004/03/31 | 860,013 | 894,978 | 851,004 | 894,978 | 1,619 |
2004/03/30 | 720,027 | 794,997 | 720,027 | 794,997 | 2,156 |
2004/03/29 | 630,000 | 696,969 | 627,984 | 695,016 | 1,824 |
2004/03/26 | 630,000 | 636,993 | 612,990 | 618,975 | 365 |
2004/03/25 | 630,000 | 634,977 | 600,012 | 621,999 | 665 |
2004/03/24 | 630,000 | 641,025 | 626,976 | 628,992 | 1,607 |
2004/03/23 | 579,978 | 610,029 | 579,978 | 610,029 | 2,322 |
2004/03/22 | 522,018 | 573,993 | 522,018 | 571,977 | 1,423 |
2004/03/19 | 529,011 | 529,011 | 510,993 | 522,018 | 722 |
2004/03/18 | 548,982 | 549,990 | 530,019 | 534,996 | 1,046 |
2004/03/17 | 549,990 | 578,025 | 524,979 | 547,974 | 4,884 |
2004/03/16 | 509,985 | 509,985 | 509,985 | 509,985 | 155 |
2004/03/12 | 403,011 | 414,981 | 398,979 | 410,004 | 827 |
2004/03/11 | 395,010 | 404,019 | 392,994 | 403,011 | 588 |
2004/03/10 | 397,971 | 402,003 | 391,986 | 397,971 | 442 |
2004/03/09 | 389,025 | 396,018 | 386,001 | 396,018 | 460 |
2004/03/08 | 379,008 | 398,979 | 376,992 | 391,986 | 806 |
2004/03/05 | 371,007 | 374,976 | 368,991 | 373,968 | 178 |
2004/03/04 | 372,015 | 373,023 | 367,983 | 372,015 | 146 |
2004/03/03 | 369,999 | 371,007 | 365,022 | 371,007 | 163 |
2004/03/02 | 367,983 | 369,999 | 365,022 | 368,991 | 134 |
2004/03/01 | 365,022 | 367,983 | 360,990 | 367,983 | 139 |
2004/02/27 | 367,983 | 372,015 | 360,990 | 365,022 | 140 |
2004/02/26 | 359,982 | 366,030 | 357,021 | 361,998 | 82 |
2004/02/25 | 369,999 | 369,999 | 356,013 | 357,021 | 164 |