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 |
---|---|---|---|---|---|
2006/12/29 | 12,500 | 12,960 | 12,420 | 12,890 | 15,079 |
2006/12/28 | 12,800 | 12,900 | 12,300 | 12,370 | 34,576 |
2006/12/27 | 13,100 | 13,110 | 12,820 | 12,900 | 28,027 |
2006/12/26 | 13,060 | 13,260 | 12,920 | 13,120 | 59,363 |
2006/12/25 | 13,550 | 13,750 | 12,950 | 12,980 | 60,355 |
2006/12/22 | 14,610 | 14,630 | 14,240 | 14,350 | 14,149 |
2006/12/21 | 14,810 | 14,860 | 14,600 | 14,640 | 10,618 |
2006/12/20 | 14,800 | 14,870 | 14,610 | 14,870 | 9,521 |
2006/12/19 | 15,010 | 15,090 | 14,800 | 14,850 | 7,959 |
2006/12/18 | 15,120 | 15,280 | 15,000 | 15,090 | 11,207 |
2006/12/15 | 14,950 | 15,120 | 14,840 | 15,080 | 14,726 |
2006/12/14 | 14,750 | 14,910 | 14,720 | 14,840 | 12,580 |
2006/12/13 | 14,650 | 14,730 | 14,600 | 14,680 | 8,095 |
2006/12/12 | 14,630 | 14,790 | 14,580 | 14,610 | 9,117 |
2006/12/11 | 14,700 | 14,760 | 14,600 | 14,630 | 7,963 |
2006/12/08 | 14,810 | 14,900 | 14,670 | 14,730 | 9,177 |
2006/12/07 | 14,750 | 14,950 | 14,660 | 14,950 | 11,619 |
2006/12/06 | 14,720 | 14,880 | 14,620 | 14,750 | 10,833 |
2006/12/05 | 14,990 | 14,990 | 14,710 | 14,780 | 13,137 |
2006/12/04 | 14,600 | 15,100 | 14,600 | 15,020 | 16,893 |
2006/12/01 | 15,630 | 15,690 | 15,300 | 15,400 | 10,268 |
2006/11/30 | 15,400 | 15,570 | 15,110 | 15,500 | 17,856 |
2006/11/29 | 14,820 | 15,390 | 14,820 | 15,310 | 11,947 |
2006/11/28 | 14,750 | 15,090 | 14,710 | 15,020 | 6,815 |
2006/11/27 | 14,550 | 14,980 | 14,550 | 14,950 | 6,925 |
2006/11/24 | 14,840 | 15,000 | 14,540 | 15,000 | 9,824 |
2006/11/22 | 14,520 | 14,980 | 14,330 | 14,950 | 10,726 |
2006/11/21 | 14,520 | 15,050 | 14,520 | 14,690 | 15,042 |
2006/11/20 | 15,420 | 15,560 | 14,200 | 14,600 | 16,920 |
2006/11/17 | 16,000 | 16,000 | 15,620 | 15,650 | 10,905 |
2006/11/16 | 15,680 | 16,000 | 15,660 | 15,960 | 7,903 |
2006/11/15 | 16,400 | 16,410 | 15,610 | 15,840 | 7,886 |
2006/11/14 | 15,350 | 16,400 | 15,330 | 16,100 | 13,767 |
2006/11/13 | 16,000 | 16,000 | 15,350 | 15,510 | 11,999 |
2006/11/10 | 16,080 | 16,120 | 16,010 | 16,040 | 8,156 |
2006/11/09 | 16,200 | 16,300 | 16,050 | 16,180 | 8,439 |
2006/11/08 | 16,610 | 16,760 | 16,220 | 16,320 | 11,185 |
2006/11/07 | 16,980 | 16,980 | 16,610 | 16,850 | 10,126 |
2006/11/06 | 17,050 | 17,100 | 16,850 | 16,870 | 8,085 |
2006/11/02 | 17,060 | 17,140 | 16,990 | 17,050 | 8,843 |
2006/11/01 | 17,020 | 17,300 | 17,020 | 17,160 | 5,172 |
2006/10/31 | 17,060 | 17,490 | 16,950 | 17,180 | 11,051 |
2006/10/30 | 17,250 | 17,330 | 17,050 | 17,130 | 9,999 |
2006/10/27 | 17,700 | 17,700 | 17,330 | 17,400 | 6,415 |
2006/10/26 | 17,450 | 17,780 | 17,450 | 17,590 | 7,055 |
2006/10/25 | 17,860 | 17,920 | 17,400 | 17,430 | 13,367 |
2006/10/24 | 18,440 | 18,440 | 17,810 | 17,840 | 15,137 |
2006/10/23 | 17,650 | 17,870 | 17,530 | 17,870 | 13,516 |
2006/10/20 | 17,500 | 17,610 | 17,300 | 17,340 | 8,849 |
2006/10/19 | 17,510 | 17,780 | 17,480 | 17,650 | 10,798 |
2006/10/18 | 17,480 | 17,480 | 17,030 | 17,390 | 10,925 |
2006/10/17 | 17,800 | 17,800 | 17,450 | 17,510 | 9,215 |
2006/10/16 | 17,210 | 17,830 | 17,210 | 17,600 | 10,775 |
2006/10/13 | 17,500 | 17,500 | 17,010 | 17,210 | 18,230 |
2006/10/12 | 16,090 | 16,970 | 15,950 | 16,730 | 29,002 |
2006/10/11 | 16,990 | 17,100 | 15,800 | 15,950 | 38,166 |
2006/10/10 | 17,370 | 17,770 | 17,210 | 17,340 | 16,250 |
2006/10/06 | 18,100 | 18,160 | 17,710 | 17,770 | 15,832 |
2006/10/05 | 18,220 | 18,350 | 18,020 | 18,100 | 14,830 |
2006/10/04 | 18,500 | 18,700 | 18,000 | 18,080 | 24,998 |
2006/10/03 | 18,850 | 18,860 | 18,610 | 18,640 | 9,011 |
2006/10/02 | 19,110 | 19,110 | 18,870 | 18,920 | 10,686 |
2006/09/29 | 19,060 | 19,230 | 18,800 | 18,910 | 19,940 |
2006/09/28 | 18,660 | 18,830 | 18,600 | 18,780 | 14,442 |
2006/09/27 | 18,580 | 18,850 | 18,530 | 18,740 | 11,486 |
2006/09/26 | 18,950 | 18,950 | 18,450 | 18,550 | 10,203 |
2006/09/25 | 18,820 | 19,310 | 18,700 | 18,940 | 27,030 |
2006/09/22 | 18,100 | 18,700 | 18,050 | 18,620 | 22,377 |
2006/09/21 | 18,600 | 18,640 | 18,000 | 18,330 | 15,290 |
2006/09/20 | 18,830 | 18,830 | 18,520 | 18,540 | 15,725 |
2006/09/19 | 19,010 | 19,080 | 18,700 | 18,780 | 12,036 |
2006/09/15 | 18,710 | 18,970 | 18,630 | 18,900 | 12,024 |
2006/09/14 | 19,020 | 19,110 | 18,790 | 18,820 | 15,680 |
2006/09/13 | 19,760 | 19,780 | 18,970 | 19,010 | 17,254 |
2006/09/12 | 19,630 | 19,950 | 19,500 | 19,560 | 12,578 |
2006/09/11 | 20,000 | 20,100 | 19,500 | 19,540 | 25,407 |
2006/09/08 | 19,950 | 20,180 | 19,810 | 19,990 | 21,423 |
2006/09/07 | 19,960 | 20,180 | 19,950 | 20,030 | 20,436 |
2006/09/06 | 20,710 | 20,730 | 20,390 | 20,460 | 13,033 |
2006/09/05 | 20,960 | 21,090 | 20,600 | 20,790 | 20,895 |
2006/09/04 | 21,460 | 21,850 | 20,820 | 20,930 | 50,651 |
2006/09/01 | 20,600 | 21,300 | 20,590 | 21,300 | 23,854 |
2006/08/31 | 20,430 | 20,970 | 20,350 | 20,770 | 17,317 |
2006/08/30 | 20,300 | 20,390 | 20,150 | 20,320 | 7,195 |
2006/08/29 | 20,210 | 20,380 | 20,060 | 20,300 | 9,004 |
2006/08/28 | 20,600 | 20,620 | 20,140 | 20,240 | 10,944 |
2006/08/25 | 20,650 | 20,700 | 20,310 | 20,570 | 11,002 |
2006/08/24 | 21,000 | 21,010 | 20,410 | 20,570 | 14,201 |
2006/08/23 | 21,050 | 21,180 | 20,910 | 21,030 | 10,254 |
2006/08/22 | 20,800 | 21,070 | 20,700 | 20,980 | 8,190 |
2006/08/21 | 21,190 | 21,210 | 20,850 | 20,900 | 12,163 |
2006/08/18 | 21,110 | 21,240 | 20,720 | 21,070 | 20,897 |
2006/08/17 | 20,800 | 21,230 | 20,710 | 21,050 | 37,543 |
2006/08/16 | 19,920 | 20,280 | 19,820 | 20,260 | 26,609 |
2006/08/15 | 19,700 | 19,700 | 19,530 | 19,670 | 19,138 |
2006/08/14 | 19,350 | 19,470 | 19,220 | 19,400 | 9,216 |
2006/08/11 | 19,330 | 19,480 | 19,180 | 19,230 | 16,730 |
2006/08/10 | 19,260 | 19,550 | 19,200 | 19,320 | 18,084 |
2006/08/09 | 19,800 | 19,890 | 19,160 | 19,290 | 21,477 |
2006/08/08 | 19,900 | 20,160 | 19,800 | 19,960 | 7,927 |
2006/08/07 | 20,250 | 20,250 | 19,830 | 19,880 | 8,087 |
2006/08/04 | 20,500 | 20,550 | 20,060 | 20,290 | 7,300 |
2006/08/03 | 20,680 | 20,890 | 20,310 | 20,440 | 10,173 |
2006/08/02 | 20,410 | 20,590 | 20,250 | 20,590 | 6,294 |
2006/08/01 | 20,610 | 20,700 | 20,300 | 20,620 | 10,321 |
2006/07/31 | 20,420 | 21,080 | 20,420 | 20,610 | 12,899 |
2006/07/28 | 19,500 | 20,690 | 19,410 | 20,380 | 19,737 |
2006/07/27 | 19,140 | 19,700 | 18,700 | 19,230 | 13,125 |
2006/07/26 | 20,010 | 20,100 | 19,000 | 19,200 | 23,858 |
2006/07/25 | 21,300 | 21,300 | 20,120 | 20,210 | 18,371 |
2006/07/24 | 21,000 | 21,020 | 20,100 | 20,590 | 13,059 |
2006/07/21 | 21,160 | 21,450 | 21,010 | 21,250 | 7,982 |
2006/07/20 | 21,990 | 21,990 | 21,210 | 21,670 | 15,369 |
2006/07/19 | 21,200 | 21,650 | 20,500 | 20,840 | 15,531 |
2006/07/18 | 22,250 | 22,420 | 20,920 | 21,050 | 17,878 |
2006/07/14 | 22,000 | 22,840 | 22,000 | 22,340 | 14,570 |
2006/07/13 | 22,600 | 23,060 | 22,300 | 22,580 | 11,464 |
2006/07/12 | 23,440 | 23,440 | 22,800 | 22,900 | 11,889 |
2006/07/11 | 23,710 | 23,780 | 23,050 | 23,230 | 9,038 |
2006/07/10 | 23,500 | 23,900 | 23,220 | 23,710 | 9,600 |
2006/07/07 | 24,300 | 24,300 | 23,750 | 24,000 | 10,502 |
2006/07/06 | 24,200 | 24,360 | 23,800 | 24,190 | 13,390 |
2006/07/05 | 23,800 | 24,430 | 23,760 | 24,130 | 14,039 |
2006/07/04 | 23,990 | 24,920 | 23,660 | 24,540 | 43,500 |
2006/07/03 | 22,990 | 23,300 | 22,900 | 23,210 | 9,726 |
2006/06/30 | 23,070 | 23,150 | 22,700 | 22,870 | 11,324 |
2006/06/29 | 22,900 | 22,920 | 22,550 | 22,620 | 10,268 |
2006/06/28 | 22,600 | 22,990 | 22,510 | 22,940 | 8,218 |
2006/06/27 | 23,150 | 23,290 | 22,970 | 23,090 | 10,266 |
2006/06/26 | 23,000 | 23,420 | 23,000 | 23,150 | 10,595 |
2006/06/23 | 23,600 | 23,690 | 23,250 | 23,470 | 8,552 |
2006/06/22 | 23,410 | 23,990 | 23,320 | 23,650 | 11,340 |
2006/06/21 | 23,520 | 23,920 | 23,110 | 23,300 | 7,890 |
2006/06/20 | 24,270 | 24,400 | 23,470 | 23,600 | 16,558 |
2006/06/19 | 23,870 | 24,570 | 23,810 | 24,270 | 16,817 |
2006/06/16 | 24,960 | 24,990 | 23,910 | 24,160 | 31,394 |
2006/06/15 | 22,480 | 23,800 | 22,450 | 23,760 | 37,063 |
2006/06/14 | 21,700 | 22,180 | 21,530 | 21,970 | 14,773 |
2006/06/13 | 22,200 | 22,380 | 21,800 | 21,820 | 11,911 |
2006/06/12 | 21,960 | 22,550 | 21,560 | 22,480 | 28,999 |
2006/06/09 | 21,690 | 22,470 | 21,260 | 21,960 | 31,529 |
2006/06/08 | 21,330 | 21,890 | 21,140 | 21,680 | 35,009 |
2006/06/07 | 23,610 | 24,690 | 23,000 | 23,130 | 27,946 |
2006/06/06 | 23,840 | 24,420 | 23,760 | 24,050 | 18,008 |
2006/06/05 | 24,800 | 25,300 | 24,010 | 24,740 | 24,498 |
2006/06/02 | 25,500 | 25,660 | 23,280 | 25,020 | 61,290 |
2006/06/01 | 27,800 | 27,800 | 25,900 | 26,280 | 44,032 |
2006/05/31 | 25,850 | 27,160 | 25,800 | 26,900 | 23,972 |
2006/05/30 | 27,660 | 27,660 | 26,900 | 27,350 | 20,973 |
2006/05/29 | 27,940 | 27,960 | 27,650 | 27,750 | 20,790 |
2006/05/26 | 28,000 | 28,200 | 27,220 | 27,670 | 37,952 |
2006/05/25 | 27,300 | 27,840 | 27,210 | 27,740 | 41,250 |
2006/05/24 | 26,800 | 27,220 | 26,660 | 27,110 | 18,759 |
2006/05/23 | 26,600 | 26,950 | 26,300 | 26,690 | 18,608 |
2006/05/22 | 26,520 | 27,620 | 26,520 | 26,770 | 33,272 |
2006/05/19 | 25,600 | 26,400 | 25,550 | 26,390 | 10,979 |
2006/05/18 | 25,500 | 26,000 | 25,310 | 25,900 | 10,027 |
2006/05/17 | 25,650 | 26,190 | 25,650 | 26,150 | 14,118 |
2006/05/16 | 26,660 | 26,680 | 25,500 | 25,600 | 19,428 |
2006/05/15 | 26,700 | 26,750 | 26,020 | 26,500 | 12,044 |
2006/05/12 | 26,530 | 26,830 | 26,500 | 26,750 | 11,147 |
2006/05/11 | 26,980 | 27,130 | 26,550 | 26,730 | 17,739 |
2006/05/10 | 26,830 | 27,080 | 26,830 | 26,980 | 22,352 |
2006/05/09 | 27,200 | 27,200 | 26,800 | 26,820 | 25,811 |
2006/05/08 | 27,100 | 27,250 | 26,800 | 27,200 | 31,091 |
2006/05/02 | 26,480 | 26,820 | 26,400 | 26,710 | 11,784 |
2006/05/01 | 26,850 | 27,010 | 26,220 | 26,480 | 19,489 |
2006/04/28 | 25,960 | 26,850 | 25,660 | 26,850 | 18,551 |
2006/04/27 | 25,700 | 25,980 | 25,660 | 25,920 | 10,058 |
2006/04/26 | 25,920 | 26,140 | 25,500 | 25,690 | 11,604 |
2006/04/25 | 25,200 | 25,900 | 25,150 | 25,860 | 13,778 |
2006/04/24 | 25,610 | 25,620 | 25,000 | 25,190 | 15,119 |
2006/04/21 | 26,530 | 26,640 | 25,540 | 25,760 | 22,622 |
2006/04/20 | 27,000 | 27,000 | 26,500 | 26,520 | 13,546 |
2006/04/19 | 27,300 | 27,310 | 26,900 | 26,900 | 11,823 |
2006/04/18 | 26,500 | 27,250 | 26,010 | 26,930 | 13,519 |
2006/04/17 | 27,230 | 27,390 | 26,500 | 26,560 | 23,585 |
2006/04/14 | 27,450 | 27,450 | 27,200 | 27,300 | 10,832 |
2006/04/13 | 27,250 | 27,460 | 27,110 | 27,170 | 18,082 |
2006/04/12 | 27,300 | 27,390 | 27,000 | 27,060 | 18,645 |
2006/04/11 | 27,550 | 27,770 | 27,140 | 27,420 | 24,279 |
2006/04/10 | 27,690 | 27,790 | 27,360 | 27,510 | 18,503 |
2006/04/07 | 27,890 | 27,900 | 27,350 | 27,640 | 20,913 |
2006/04/06 | 27,080 | 27,840 | 27,020 | 27,690 | 27,522 |
2006/04/05 | 27,820 | 28,000 | 27,000 | 27,110 | 31,019 |
2006/04/04 | 28,400 | 28,430 | 27,500 | 27,710 | 75,018 |
2006/04/03 | 25,800 | 28,260 | 25,700 | 28,260 | 170,869 |
2006/03/31 | 25,300 | 25,430 | 25,230 | 25,270 | 13,040 |
2006/03/30 | 25,360 | 25,500 | 25,250 | 25,260 | 18,116 |
2006/03/29 | 25,170 | 25,450 | 25,170 | 25,320 | 12,756 |
2006/03/28 | 25,100 | 25,460 | 24,890 | 25,160 | 11,899 |
2006/03/27 | 25,570 | 25,670 | 25,010 | 25,240 | 16,235 |
2006/03/24 | 25,490 | 25,690 | 25,390 | 25,460 | 14,146 |
2006/03/23 | 25,380 | 25,650 | 25,330 | 25,490 | 19,245 |
2006/03/22 | 25,010 | 25,330 | 24,820 | 25,200 | 20,853 |
2006/03/20 | 24,830 | 25,100 | 24,790 | 24,810 | 19,113 |
2006/03/17 | 24,110 | 24,890 | 24,000 | 24,680 | 18,684 |
2006/03/16 | 25,000 | 25,280 | 24,000 | 24,350 | 15,510 |
2006/03/15 | 25,340 | 25,550 | 24,910 | 24,920 | 15,509 |
2006/03/14 | 25,600 | 25,790 | 25,010 | 25,330 | 18,135 |
2006/03/13 | 25,760 | 25,890 | 25,480 | 25,540 | 17,099 |
2006/03/10 | 25,050 | 25,700 | 24,900 | 25,160 | 25,796 |
2006/03/09 | 24,800 | 25,200 | 24,750 | 25,050 | 24,338 |
2006/03/08 | 24,150 | 24,750 | 24,150 | 24,500 | 18,207 |
2006/03/07 | 25,100 | 25,120 | 24,030 | 24,150 | 28,887 |
2006/03/06 | 23,800 | 25,900 | 23,710 | 25,100 | 99,606 |
2006/03/03 | 22,510 | 23,000 | 22,500 | 22,940 | 13,871 |
2006/03/02 | 23,370 | 23,680 | 22,550 | 22,630 | 16,306 |
2006/03/01 | 22,550 | 23,400 | 22,230 | 22,780 | 19,979 |
2006/02/28 | 24,100 | 24,110 | 22,050 | 23,750 | 23,324 |
2006/02/27 | 24,900 | 25,400 | 24,040 | 24,410 | 24,146 |
2006/02/24 | 24,090 | 24,800 | 23,220 | 24,750 | 24,535 |
2006/02/23 | 23,500 | 24,000 | 23,020 | 23,820 | 21,990 |
2006/02/22 | 23,800 | 24,300 | 22,510 | 22,700 | 34,904 |
2006/02/21 | 20,050 | 23,000 | 20,050 | 23,000 | 34,725 |
2006/02/20 | 19,900 | 21,000 | 19,600 | 20,000 | 28,111 |
2006/02/17 | 23,000 | 23,290 | 21,460 | 21,700 | 27,605 |
2006/02/16 | 23,800 | 24,490 | 23,290 | 23,470 | 15,710 |
2006/02/15 | 25,620 | 25,800 | 24,200 | 24,350 | 21,963 |
2006/02/14 | 23,320 | 25,000 | 21,450 | 24,620 | 38,733 |
2006/02/13 | 26,120 | 26,120 | 24,010 | 24,220 | 26,638 |
2006/02/10 | 27,000 | 27,500 | 25,800 | 26,340 | 32,248 |
2006/02/09 | 27,600 | 27,980 | 26,900 | 27,110 | 18,905 |
2006/02/08 | 27,900 | 28,220 | 27,110 | 27,300 | 36,107 |
2006/02/07 | 28,150 | 28,770 | 27,550 | 27,980 | 45,899 |
2006/02/06 | 26,190 | 28,330 | 26,170 | 28,130 | 79,099 |
2006/02/03 | 25,810 | 26,440 | 25,590 | 26,100 | 22,452 |
2006/02/02 | 26,610 | 27,410 | 26,000 | 26,300 | 30,247 |
2006/02/01 | 25,660 | 27,480 | 25,240 | 26,800 | 53,243 |
2006/01/31 | 27,410 | 27,660 | 26,500 | 26,660 | 43,821 |
2006/01/30 | 28,210 | 28,400 | 27,800 | 27,970 | 32,565 |
2006/01/27 | 28,910 | 28,910 | 27,800 | 28,240 | 35,232 |
2006/01/26 | 28,790 | 29,290 | 27,700 | 28,010 | 43,433 |
2006/01/25 | 29,700 | 29,700 | 28,660 | 28,790 | 41,272 |
2006/01/24 | 28,850 | 29,100 | 28,100 | 28,800 | 50,303 |
2006/01/23 | 28,150 | 29,790 | 27,020 | 27,100 | 79,282 |
2006/01/20 | 30,500 | 30,850 | 28,520 | 29,500 | 111,986 |
2006/01/19 | 25,400 | 28,390 | 25,400 | 28,300 | 127,245 |
2006/01/18 | 27,390 | 29,200 | 23,490 | 26,000 | 214,591 |
2006/01/17 | 26,000 | 28,700 | 25,750 | 26,490 | 231,830 |
2006/01/16 | 23,600 | 25,700 | 23,530 | 25,700 | 131,125 |
2006/01/13 | 20,700 | 23,230 | 20,610 | 22,700 | 112,715 |
2006/01/12 | 20,500 | 20,570 | 20,090 | 20,270 | 12,396 |
2006/01/11 | 20,000 | 20,420 | 19,800 | 20,410 | 23,544 |
2006/01/10 | 20,580 | 20,620 | 20,000 | 20,080 | 27,987 |
2006/01/06 | 20,800 | 20,850 | 20,400 | 20,550 | 29,808 |
2006/01/05 | 21,000 | 21,270 | 20,750 | 20,800 | 47,369 |
2006/01/04 | 21,000 | 21,000 | 20,880 | 20,950 | 31,061 |