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 |
---|---|---|---|---|---|
2005/12/30 | 20,500 | 21,000 | 20,400 | 20,480 | 35,239 |
2005/12/29 | 19,700 | 20,300 | 19,560 | 20,220 | 39,244 |
2005/12/28 | 19,070 | 19,500 | 19,000 | 19,460 | 18,778 |
2005/12/27 | 19,200 | 19,200 | 18,910 | 19,140 | 17,536 |
2005/12/26 | 18,450 | 19,190 | 18,420 | 19,050 | 30,581 |
2005/12/22 | 18,500 | 18,640 | 18,300 | 18,320 | 15,161 |
2005/12/21 | 18,300 | 18,650 | 18,290 | 18,490 | 37,173 |
2005/12/20 | 18,190 | 18,250 | 18,040 | 18,200 | 14,753 |
2005/12/19 | 18,000 | 18,200 | 17,920 | 18,170 | 15,106 |
2005/12/16 | 17,950 | 17,990 | 17,850 | 17,900 | 11,688 |
2005/12/15 | 18,060 | 18,080 | 17,970 | 17,970 | 8,891 |
2005/12/14 | 18,080 | 18,150 | 18,010 | 18,060 | 11,490 |
2005/12/13 | 18,120 | 18,160 | 18,050 | 18,070 | 12,846 |
2005/12/12 | 18,000 | 18,150 | 18,000 | 18,030 | 12,266 |
2005/12/09 | 17,800 | 18,000 | 17,720 | 17,960 | 11,886 |
2005/12/08 | 18,170 | 18,170 | 17,820 | 17,930 | 10,525 |
2005/12/07 | 17,890 | 18,190 | 17,880 | 18,070 | 19,520 |
2005/12/06 | 17,820 | 17,960 | 17,800 | 17,870 | 10,719 |
2005/12/05 | 18,200 | 18,200 | 17,930 | 17,990 | 14,498 |
2005/12/02 | 18,600 | 18,620 | 18,210 | 18,250 | 21,868 |
2005/12/01 | 18,150 | 18,670 | 18,100 | 18,490 | 48,415 |
2005/11/30 | 17,600 | 17,760 | 17,560 | 17,760 | 11,350 |
2005/11/29 | 17,550 | 17,600 | 17,520 | 17,550 | 9,942 |
2005/11/28 | 17,600 | 17,630 | 17,520 | 17,520 | 8,053 |
2005/11/25 | 17,600 | 17,600 | 17,520 | 17,560 | 5,873 |
2005/11/24 | 17,600 | 17,650 | 17,510 | 17,520 | 9,050 |
2005/11/22 | 17,640 | 17,680 | 17,540 | 17,600 | 7,502 |
2005/11/21 | 17,700 | 17,720 | 17,640 | 17,640 | 8,208 |
2005/11/18 | 17,750 | 17,750 | 17,600 | 17,700 | 6,546 |
2005/11/17 | 17,770 | 17,790 | 17,700 | 17,760 | 9,636 |
2005/11/16 | 17,500 | 17,740 | 17,430 | 17,730 | 6,344 |
2005/11/15 | 17,630 | 17,660 | 17,500 | 17,520 | 7,254 |
2005/11/14 | 17,720 | 17,780 | 17,620 | 17,620 | 6,235 |
2005/11/11 | 17,760 | 17,790 | 17,650 | 17,710 | 5,694 |
2005/11/10 | 17,800 | 17,800 | 17,600 | 17,780 | 5,933 |
2005/11/09 | 17,650 | 17,830 | 17,650 | 17,790 | 9,746 |
2005/11/08 | 17,680 | 17,700 | 17,600 | 17,630 | 6,841 |
2005/11/07 | 17,790 | 17,830 | 17,680 | 17,720 | 8,207 |
2005/11/04 | 17,800 | 17,900 | 17,730 | 17,740 | 10,912 |
2005/11/02 | 17,860 | 17,920 | 17,760 | 17,780 | 8,153 |
2005/11/01 | 17,720 | 17,930 | 17,720 | 17,850 | 6,250 |
2005/10/31 | 17,650 | 17,800 | 17,640 | 17,660 | 6,714 |
2005/10/28 | 17,640 | 17,700 | 17,630 | 17,640 | 7,929 |
2005/10/27 | 17,570 | 17,650 | 17,520 | 17,630 | 6,826 |
2005/10/26 | 17,500 | 17,600 | 17,440 | 17,500 | 9,009 |
2005/10/25 | 17,500 | 17,550 | 17,420 | 17,450 | 5,010 |
2005/10/24 | 17,600 | 17,610 | 17,410 | 17,430 | 4,280 |
2005/10/21 | 17,400 | 17,560 | 17,330 | 17,560 | 5,705 |
2005/10/20 | 17,640 | 17,640 | 17,370 | 17,450 | 5,312 |
2005/10/19 | 17,600 | 17,710 | 17,400 | 17,450 | 6,525 |
2005/10/18 | 17,850 | 17,900 | 17,700 | 17,710 | 6,323 |
2005/10/17 | 17,850 | 17,950 | 17,810 | 17,840 | 8,644 |
2005/10/14 | 17,950 | 18,040 | 17,800 | 17,850 | 16,692 |
2005/10/13 | 17,850 | 17,950 | 17,780 | 17,920 | 17,702 |
2005/10/12 | 17,600 | 17,800 | 17,500 | 17,690 | 16,308 |
2005/10/11 | 17,300 | 17,500 | 17,280 | 17,460 | 20,227 |
2005/10/07 | 17,470 | 17,520 | 17,270 | 17,280 | 8,158 |
2005/10/06 | 17,460 | 17,540 | 17,410 | 17,440 | 8,908 |
2005/10/05 | 17,370 | 17,500 | 17,320 | 17,440 | 11,088 |
2005/10/04 | 17,310 | 17,370 | 17,250 | 17,300 | 11,902 |
2005/10/03 | 17,300 | 17,310 | 17,200 | 17,250 | 11,117 |
2005/09/30 | 17,240 | 17,390 | 17,200 | 17,300 | 16,969 |
2005/09/29 | 17,500 | 17,540 | 17,200 | 17,270 | 15,465 |
2005/09/28 | 17,610 | 17,700 | 17,450 | 17,500 | 13,956 |
2005/09/27 | 17,860 | 17,870 | 17,500 | 17,500 | 14,630 |
2005/09/26 | 17,830 | 17,980 | 17,760 | 17,840 | 10,209 |
2005/09/22 | 17,940 | 17,980 | 17,830 | 17,830 | 8,724 |
2005/09/21 | 18,000 | 18,040 | 17,940 | 17,940 | 10,208 |
2005/09/20 | 17,950 | 18,020 | 17,930 | 17,980 | 11,892 |
2005/09/16 | 17,900 | 17,950 | 17,870 | 17,890 | 8,261 |
2005/09/15 | 17,960 | 17,980 | 17,850 | 17,900 | 10,782 |
2005/09/14 | 18,020 | 18,050 | 17,960 | 17,980 | 9,974 |
2005/09/13 | 17,880 | 18,020 | 17,850 | 17,980 | 10,162 |
2005/09/12 | 17,840 | 17,990 | 17,810 | 17,820 | 8,452 |
2005/09/09 | 17,720 | 17,910 | 17,710 | 17,870 | 14,513 |
2005/09/08 | 18,000 | 18,030 | 17,820 | 17,890 | 7,782 |
2005/09/07 | 17,990 | 18,080 | 17,850 | 17,970 | 12,618 |
2005/09/06 | 18,200 | 18,240 | 17,910 | 17,930 | 17,653 |
2005/09/05 | 18,180 | 18,500 | 18,100 | 18,140 | 26,798 |
2005/09/02 | 18,000 | 18,230 | 17,950 | 18,200 | 20,023 |
2005/09/01 | 17,910 | 18,000 | 17,810 | 17,850 | 9,510 |
2005/08/31 | 18,010 | 18,050 | 17,800 | 17,860 | 10,991 |
2005/08/30 | 17,980 | 18,070 | 17,950 | 17,960 | 12,277 |
2005/08/29 | 18,180 | 18,180 | 17,900 | 17,930 | 15,807 |
2005/08/26 | 18,000 | 18,170 | 18,000 | 18,060 | 16,304 |
2005/08/25 | 18,250 | 18,260 | 17,820 | 17,950 | 37,266 |
2005/08/24 | 17,700 | 17,800 | 17,660 | 17,720 | 11,127 |
2005/08/23 | 17,740 | 17,850 | 17,700 | 17,730 | 13,028 |
2005/08/22 | 17,750 | 17,810 | 17,680 | 17,730 | 12,794 |
2005/08/19 | 17,850 | 17,950 | 17,710 | 17,750 | 15,093 |
2005/08/18 | 17,860 | 17,970 | 17,800 | 17,860 | 11,948 |
2005/08/17 | 17,900 | 17,990 | 17,860 | 17,860 | 11,229 |
2005/08/16 | 18,010 | 18,100 | 17,860 | 17,970 | 16,643 |
2005/08/15 | 18,120 | 18,210 | 17,960 | 18,030 | 9,139 |
2005/08/12 | 18,180 | 18,230 | 17,950 | 18,110 | 11,640 |
2005/08/11 | 18,140 | 18,250 | 18,000 | 18,010 | 8,742 |
2005/08/10 | 18,140 | 18,290 | 17,960 | 18,040 | 9,752 |
2005/08/09 | 17,730 | 18,130 | 17,650 | 18,050 | 9,234 |
2005/08/08 | 17,480 | 17,900 | 17,160 | 17,720 | 12,441 |
2005/08/05 | 17,880 | 18,180 | 17,730 | 17,760 | 11,529 |
2005/08/04 | 18,000 | 18,000 | 17,680 | 17,860 | 13,103 |
2005/08/03 | 18,250 | 18,270 | 18,020 | 18,100 | 9,787 |
2005/08/02 | 18,800 | 18,810 | 18,240 | 18,380 | 15,957 |
2005/08/01 | 19,110 | 19,220 | 18,810 | 18,820 | 16,533 |
2005/07/29 | 18,850 | 19,350 | 18,850 | 19,100 | 22,142 |
2005/07/28 | 18,610 | 18,810 | 18,610 | 18,800 | 18,230 |
2005/07/27 | 18,810 | 18,810 | 18,500 | 18,610 | 15,094 |
2005/07/26 | 18,660 | 18,840 | 18,620 | 18,800 | 37,184 |
2005/07/25 | 20,000 | 20,030 | 19,520 | 19,700 | 65,759 |
2005/07/22 | 20,050 | 20,130 | 20,010 | 20,080 | 43,483 |
2005/07/21 | 20,100 | 20,350 | 20,010 | 20,090 | 38,032 |
2005/07/20 | 20,250 | 20,260 | 20,030 | 20,120 | 25,247 |
2005/07/19 | 20,500 | 20,500 | 19,970 | 20,240 | 58,380 |
2005/07/15 | 20,900 | 21,200 | 20,150 | 20,200 | 197,570 |
2005/07/14 | 20,890 | 20,890 | 20,890 | 20,890 | 24,150 |
2005/07/13 | 18,590 | 18,950 | 18,590 | 18,890 | 42,149 |
2005/07/12 | 18,440 | 18,550 | 18,380 | 18,550 | 34,107 |
2005/07/11 | 18,250 | 18,330 | 18,200 | 18,280 | 11,117 |
2005/07/08 | 18,100 | 18,200 | 18,000 | 18,150 | 10,153 |
2005/07/07 | 18,120 | 18,200 | 17,980 | 18,100 | 11,946 |
2005/07/06 | 18,400 | 18,470 | 18,180 | 18,290 | 19,595 |
2005/07/05 | 18,090 | 18,440 | 18,050 | 18,320 | 38,466 |
2005/07/04 | 17,960 | 18,060 | 17,900 | 18,030 | 13,111 |
2005/07/01 | 17,830 | 17,920 | 17,820 | 17,850 | 9,249 |
2005/06/30 | 17,890 | 17,920 | 17,810 | 17,820 | 7,804 |
2005/06/29 | 17,910 | 17,940 | 17,800 | 17,800 | 9,202 |
2005/06/28 | 18,030 | 18,050 | 17,840 | 17,890 | 10,529 |
2005/06/27 | 17,560 | 18,050 | 17,560 | 18,010 | 16,774 |
2005/06/24 | 17,800 | 17,800 | 17,540 | 17,550 | 15,469 |
2005/06/23 | 17,970 | 17,980 | 17,760 | 17,770 | 12,587 |
2005/06/22 | 18,100 | 18,100 | 17,900 | 17,900 | 13,199 |
2005/06/21 | 18,000 | 18,140 | 17,950 | 18,060 | 18,101 |
2005/06/20 | 17,950 | 18,000 | 17,910 | 17,980 | 10,584 |
2005/06/17 | 17,850 | 17,960 | 17,850 | 17,900 | 7,875 |
2005/06/16 | 17,930 | 17,940 | 17,820 | 17,850 | 5,823 |
2005/06/15 | 17,980 | 18,000 | 17,800 | 17,850 | 8,450 |
2005/06/14 | 17,950 | 17,980 | 17,890 | 17,890 | 11,129 |
2005/06/13 | 17,710 | 17,900 | 17,680 | 17,880 | 10,209 |
2005/06/10 | 17,540 | 17,700 | 17,500 | 17,680 | 9,758 |
2005/06/09 | 17,540 | 17,540 | 17,450 | 17,460 | 7,682 |
2005/06/08 | 17,570 | 17,630 | 17,460 | 17,540 | 9,339 |
2005/06/07 | 17,800 | 17,800 | 17,460 | 17,560 | 16,300 |
2005/06/06 | 18,000 | 18,000 | 17,800 | 17,820 | 11,037 |
2005/06/03 | 17,800 | 18,000 | 17,720 | 18,000 | 10,815 |
2005/06/02 | 17,950 | 17,950 | 17,680 | 17,840 | 6,864 |
2005/06/01 | 17,990 | 18,000 | 17,700 | 17,920 | 16,970 |
2005/05/31 | 18,000 | 18,190 | 17,950 | 18,190 | 22,552 |
2005/05/30 | 17,500 | 17,910 | 17,500 | 17,910 | 12,016 |
2005/05/27 | 17,310 | 17,590 | 17,310 | 17,540 | 9,020 |
2005/05/26 | 17,110 | 17,290 | 17,100 | 17,150 | 8,280 |
2005/05/25 | 17,500 | 17,530 | 17,220 | 17,400 | 7,860 |
2005/05/24 | 17,600 | 17,610 | 17,230 | 17,370 | 6,922 |
2005/05/23 | 17,520 | 17,650 | 17,510 | 17,540 | 4,077 |
2005/05/20 | 17,900 | 17,940 | 17,500 | 17,510 | 5,423 |
2005/05/19 | 18,000 | 18,000 | 17,600 | 17,800 | 8,568 |
2005/05/18 | 17,490 | 17,960 | 17,270 | 17,960 | 5,908 |
2005/05/17 | 18,210 | 18,220 | 17,000 | 17,490 | 13,138 |
2005/05/16 | 18,100 | 18,230 | 18,070 | 18,070 | 19,338 |
2005/05/13 | 17,920 | 18,030 | 17,840 | 17,910 | 14,384 |
2005/05/12 | 17,750 | 17,980 | 17,750 | 17,900 | 22,074 |
2005/05/11 | 17,410 | 17,800 | 17,410 | 17,710 | 11,800 |
2005/05/10 | 17,380 | 17,480 | 17,290 | 17,470 | 9,054 |
2005/05/09 | 17,380 | 17,420 | 17,200 | 17,380 | 7,305 |
2005/05/06 | 17,090 | 17,500 | 17,060 | 17,320 | 7,574 |
2005/05/02 | 17,140 | 17,150 | 16,950 | 17,060 | 10,609 |
2005/04/28 | 17,200 | 17,230 | 17,100 | 17,130 | 6,916 |
2005/04/27 | 17,300 | 17,350 | 17,150 | 17,260 | 6,163 |
2005/04/26 | 17,360 | 17,450 | 17,300 | 17,350 | 5,050 |
2005/04/25 | 17,340 | 17,450 | 17,270 | 17,350 | 5,714 |
2005/04/22 | 17,300 | 17,450 | 17,210 | 17,370 | 8,255 |
2005/04/21 | 17,020 | 17,240 | 16,950 | 17,170 | 8,213 |
2005/04/20 | 17,570 | 17,570 | 17,200 | 17,300 | 7,703 |
2005/04/19 | 17,100 | 17,390 | 17,090 | 17,260 | 10,556 |
2005/04/18 | 17,000 | 17,300 | 16,990 | 16,990 | 23,607 |
2005/04/15 | 17,520 | 17,670 | 17,500 | 17,570 | 8,154 |
2005/04/14 | 17,500 | 17,700 | 17,500 | 17,680 | 5,805 |
2005/04/13 | 17,990 | 18,000 | 17,770 | 17,860 | 8,261 |
2005/04/12 | 18,330 | 18,330 | 17,980 | 18,050 | 13,756 |
2005/04/11 | 18,400 | 18,540 | 18,250 | 18,440 | 16,418 |
2005/04/08 | 18,160 | 18,590 | 18,160 | 18,570 | 41,896 |
2005/04/07 | 18,080 | 18,190 | 17,930 | 18,030 | 23,584 |
2005/04/06 | 17,500 | 17,990 | 17,450 | 17,950 | 40,896 |
2005/04/05 | 17,210 | 17,290 | 17,100 | 17,150 | 8,102 |
2005/04/04 | 17,300 | 17,410 | 17,150 | 17,200 | 8,102 |
2005/04/01 | 17,090 | 17,450 | 17,020 | 17,300 | 9,102 |
2005/03/31 | 17,010 | 17,190 | 17,010 | 17,090 | 9,803 |
2005/03/30 | 17,250 | 17,280 | 16,960 | 17,050 | 19,676 |
2005/03/29 | 17,700 | 17,710 | 17,300 | 17,310 | 13,784 |
2005/03/28 | 17,680 | 17,970 | 17,650 | 17,670 | 6,289 |
2005/03/25 | 17,720 | 17,760 | 17,580 | 17,670 | 11,650 |
2005/03/24 | 17,830 | 17,870 | 17,700 | 17,700 | 10,625 |
2005/03/23 | 18,000 | 18,000 | 17,700 | 17,830 | 10,767 |
2005/03/22 | 18,210 | 18,270 | 18,000 | 18,020 | 11,755 |
2005/03/18 | 17,970 | 18,300 | 17,850 | 18,100 | 18,159 |
2005/03/17 | 17,800 | 17,850 | 17,630 | 17,770 | 12,800 |
2005/03/16 | 18,000 | 18,000 | 17,800 | 17,860 | 9,714 |
2005/03/15 | 18,070 | 18,140 | 18,000 | 18,010 | 7,292 |
2005/03/14 | 18,220 | 18,220 | 18,000 | 18,040 | 11,642 |
2005/03/11 | 18,300 | 18,440 | 18,200 | 18,220 | 15,244 |
2005/03/10 | 18,400 | 18,420 | 18,310 | 18,310 | 6,119 |
2005/03/09 | 18,420 | 18,530 | 18,420 | 18,420 | 6,805 |
2005/03/08 | 18,790 | 18,840 | 18,300 | 18,410 | 15,223 |
2005/03/07 | 19,000 | 19,200 | 18,730 | 18,850 | 24,642 |
2005/03/04 | 18,300 | 18,700 | 18,280 | 18,640 | 11,291 |
2005/03/03 | 18,560 | 18,560 | 18,350 | 18,480 | 8,100 |
2005/03/02 | 18,770 | 18,790 | 18,420 | 18,590 | 9,858 |
2005/03/01 | 18,700 | 18,790 | 18,590 | 18,730 | 13,597 |
2005/02/28 | 18,700 | 18,850 | 18,600 | 18,600 | 18,831 |
2005/02/25 | 18,220 | 18,370 | 18,000 | 18,320 | 19,777 |
2005/02/24 | 17,380 | 18,010 | 17,380 | 17,820 | 10,764 |
2005/02/23 | 17,590 | 17,590 | 17,410 | 17,470 | 7,050 |
2005/02/22 | 17,520 | 17,600 | 17,330 | 17,580 | 12,946 |
2005/02/21 | 17,650 | 17,650 | 17,500 | 17,590 | 16,481 |
2005/02/18 | 18,000 | 18,000 | 17,810 | 17,820 | 11,206 |
2005/02/17 | 18,290 | 18,290 | 18,010 | 18,130 | 8,708 |
2005/02/16 | 18,330 | 18,380 | 18,250 | 18,310 | 8,292 |
2005/02/15 | 18,340 | 18,430 | 18,320 | 18,330 | 9,748 |
2005/02/14 | 18,500 | 18,500 | 18,310 | 18,340 | 8,242 |
2005/02/10 | 18,310 | 18,360 | 18,250 | 18,300 | 7,733 |
2005/02/09 | 18,350 | 18,450 | 18,310 | 18,350 | 6,901 |
2005/02/08 | 18,610 | 18,620 | 18,330 | 18,470 | 23,448 |
2005/02/07 | 18,660 | 18,740 | 18,600 | 18,660 | 7,903 |
2005/02/04 | 18,800 | 18,850 | 18,600 | 18,610 | 8,649 |
2005/02/03 | 18,900 | 19,000 | 18,750 | 18,900 | 6,584 |
2005/02/02 | 19,220 | 19,250 | 18,780 | 18,940 | 17,084 |
2005/02/01 | 18,740 | 18,740 | 18,520 | 18,620 | 8,500 |
2005/01/31 | 18,700 | 18,740 | 18,500 | 18,740 | 13,204 |
2005/01/28 | 18,800 | 18,840 | 18,630 | 18,740 | 7,504 |
2005/01/27 | 19,680 | 19,700 | 18,800 | 18,830 | 13,294 |
2005/01/26 | 18,320 | 20,000 | 18,320 | 19,300 | 34,404 |
2005/01/25 | 18,510 | 18,620 | 18,290 | 18,370 | 16,303 |
2005/01/24 | 18,800 | 18,900 | 18,550 | 18,580 | 20,970 |
2005/01/21 | 18,800 | 19,130 | 18,750 | 18,970 | 11,936 |
2005/01/20 | 19,400 | 19,400 | 19,110 | 19,200 | 10,710 |
2005/01/19 | 19,650 | 19,910 | 19,520 | 19,580 | 19,821 |
2005/01/18 | 19,510 | 19,680 | 19,310 | 19,520 | 15,464 |
2005/01/17 | 19,620 | 19,750 | 19,490 | 19,500 | 18,593 |
2005/01/14 | 19,850 | 19,920 | 19,600 | 19,660 | 9,392 |
2005/01/13 | 19,600 | 20,000 | 19,600 | 19,820 | 13,307 |
2005/01/12 | 20,000 | 20,060 | 19,500 | 19,630 | 19,092 |
2005/01/11 | 20,010 | 20,100 | 19,970 | 20,000 | 24,268 |
2005/01/07 | 20,400 | 20,570 | 19,910 | 20,080 | 33,038 |
2005/01/06 | 20,500 | 20,700 | 20,430 | 20,530 | 29,242 |
2005/01/05 | 20,900 | 21,150 | 20,650 | 20,900 | 39,171 |
2005/01/04 | 20,870 | 21,410 | 20,750 | 21,170 | 39,326 |