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
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

このページの先頭へ