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
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

このページの先頭へ