日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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

このページの先頭へ