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 |
|---|---|---|---|---|---|
| 2007/12/28 | 6,250 | 6,370 | 6,250 | 6,250 | 3,305 |
| 2007/12/27 | 6,440 | 6,440 | 6,220 | 6,410 | 6,794 |
| 2007/12/26 | 5,850 | 6,500 | 5,850 | 6,460 | 19,064 |
| 2007/12/25 | 5,860 | 5,900 | 5,700 | 5,750 | 7,262 |
| 2007/12/21 | 5,930 | 6,000 | 5,740 | 5,910 | 7,284 |
| 2007/12/20 | 6,300 | 6,350 | 5,860 | 6,010 | 7,186 |
| 2007/12/19 | 6,560 | 6,560 | 6,200 | 6,260 | 7,572 |
| 2007/12/18 | 6,300 | 6,620 | 6,300 | 6,590 | 16,629 |
| 2007/12/17 | 6,600 | 6,640 | 6,300 | 6,400 | 13,021 |
| 2007/12/14 | 6,600 | 6,640 | 6,200 | 6,540 | 25,367 |
| 2007/12/13 | 6,200 | 6,830 | 6,200 | 6,660 | 64,193 |
| 2007/12/12 | 5,900 | 5,940 | 5,790 | 5,940 | 9,928 |
| 2007/12/11 | 5,760 | 5,950 | 5,720 | 5,780 | 8,331 |
| 2007/12/10 | 5,500 | 5,860 | 5,500 | 5,860 | 13,631 |
| 2007/12/07 | 5,500 | 5,550 | 5,450 | 5,480 | 8,810 |
| 2007/12/06 | 5,490 | 5,520 | 5,440 | 5,500 | 4,492 |
| 2007/12/05 | 5,400 | 5,490 | 5,360 | 5,490 | 5,015 |
| 2007/12/04 | 5,450 | 5,450 | 5,360 | 5,380 | 5,616 |
| 2007/12/03 | 5,360 | 5,470 | 5,300 | 5,450 | 6,936 |
| 2007/11/30 | 5,410 | 5,550 | 5,410 | 5,550 | 5,201 |
| 2007/11/29 | 5,410 | 5,520 | 5,410 | 5,500 | 6,408 |
| 2007/11/28 | 5,400 | 5,490 | 5,380 | 5,470 | 3,322 |
| 2007/11/27 | 5,310 | 5,460 | 5,280 | 5,460 | 5,387 |
| 2007/11/26 | 5,380 | 5,440 | 5,310 | 5,370 | 4,459 |
| 2007/11/22 | 5,480 | 5,480 | 5,310 | 5,380 | 5,111 |
| 2007/11/21 | 5,380 | 5,480 | 5,360 | 5,360 | 2,162 |
| 2007/11/20 | 5,360 | 5,500 | 5,350 | 5,440 | 4,761 |
| 2007/11/19 | 5,500 | 5,590 | 5,480 | 5,590 | 5,022 |
| 2007/11/16 | 5,560 | 5,600 | 5,400 | 5,550 | 4,415 |
| 2007/11/15 | 5,520 | 5,600 | 5,510 | 5,570 | 3,128 |
| 2007/11/14 | 5,400 | 5,530 | 5,310 | 5,510 | 6,655 |
| 2007/11/13 | 5,160 | 5,380 | 5,160 | 5,230 | 8,427 |
| 2007/11/12 | 5,300 | 5,400 | 5,210 | 5,340 | 7,550 |
| 2007/11/09 | 5,690 | 5,690 | 5,500 | 5,580 | 5,013 |
| 2007/11/08 | 5,500 | 5,640 | 5,500 | 5,590 | 6,494 |
| 2007/11/07 | 5,740 | 5,810 | 5,680 | 5,720 | 5,516 |
| 2007/11/06 | 5,750 | 5,900 | 5,700 | 5,760 | 4,405 |
| 2007/11/05 | 5,960 | 5,960 | 5,750 | 5,750 | 4,978 |
| 2007/11/02 | 5,850 | 5,990 | 5,780 | 5,910 | 4,812 |
| 2007/11/01 | 5,920 | 6,010 | 5,900 | 5,950 | 4,932 |
| 2007/10/31 | 6,000 | 6,000 | 5,850 | 5,960 | 4,419 |
| 2007/10/30 | 6,020 | 6,040 | 5,850 | 5,990 | 7,540 |
| 2007/10/29 | 5,840 | 5,930 | 5,810 | 5,910 | 5,703 |
| 2007/10/26 | 5,700 | 5,820 | 5,680 | 5,790 | 4,940 |
| 2007/10/25 | 5,930 | 5,930 | 5,660 | 5,710 | 3,860 |
| 2007/10/24 | 5,900 | 5,980 | 5,690 | 5,730 | 7,067 |
| 2007/10/23 | 6,060 | 6,060 | 5,850 | 5,870 | 4,668 |
| 2007/10/22 | 5,760 | 6,050 | 5,600 | 5,930 | 9,651 |
| 2007/10/19 | 6,000 | 6,070 | 5,900 | 5,960 | 9,852 |
| 2007/10/18 | 5,630 | 6,000 | 5,620 | 5,810 | 8,031 |
| 2007/10/17 | 5,850 | 5,850 | 5,560 | 5,620 | 15,585 |
| 2007/10/16 | 6,210 | 6,250 | 5,810 | 5,900 | 10,646 |
| 2007/10/15 | 6,550 | 6,600 | 6,280 | 6,410 | 5,049 |
| 2007/10/12 | 6,600 | 6,690 | 6,500 | 6,500 | 5,464 |
| 2007/10/11 | 6,500 | 6,730 | 6,450 | 6,680 | 5,311 |
| 2007/10/10 | 6,730 | 6,750 | 6,500 | 6,570 | 8,417 |
| 2007/10/09 | 6,410 | 6,600 | 6,410 | 6,600 | 9,128 |
| 2007/10/05 | 6,260 | 6,400 | 6,260 | 6,400 | 5,825 |
| 2007/10/04 | 6,290 | 6,350 | 6,200 | 6,310 | 5,529 |
| 2007/10/03 | 6,200 | 6,400 | 6,150 | 6,350 | 5,245 |
| 2007/10/02 | 6,300 | 6,400 | 6,150 | 6,180 | 5,321 |
| 2007/10/01 | 6,200 | 6,350 | 6,180 | 6,200 | 4,593 |
| 2007/09/28 | 6,350 | 6,400 | 6,140 | 6,200 | 8,747 |
| 2007/09/27 | 6,000 | 6,210 | 5,960 | 6,210 | 9,292 |
| 2007/09/26 | 5,600 | 5,850 | 5,530 | 5,850 | 6,937 |
| 2007/09/25 | 5,570 | 5,590 | 5,410 | 5,540 | 5,275 |
| 2007/09/21 | 5,410 | 5,540 | 5,410 | 5,520 | 3,842 |
| 2007/09/20 | 5,510 | 5,550 | 5,390 | 5,510 | 4,859 |
| 2007/09/19 | 5,330 | 5,500 | 5,300 | 5,460 | 5,817 |
| 2007/09/18 | 5,610 | 5,610 | 5,320 | 5,380 | 7,687 |
| 2007/09/14 | 5,320 | 5,800 | 5,300 | 5,470 | 9,845 |
| 2007/09/13 | 5,790 | 5,800 | 5,620 | 5,620 | 6,053 |
| 2007/09/12 | 5,800 | 5,830 | 5,790 | 5,830 | 6,138 |
| 2007/09/11 | 5,840 | 5,850 | 5,720 | 5,810 | 7,868 |
| 2007/09/10 | 5,910 | 5,920 | 5,720 | 5,840 | 6,546 |
| 2007/09/07 | 6,020 | 6,070 | 5,980 | 6,030 | 4,738 |
| 2007/09/06 | 6,050 | 6,100 | 6,000 | 6,010 | 6,052 |
| 2007/09/05 | 6,160 | 6,170 | 6,070 | 6,150 | 7,375 |
| 2007/09/04 | 6,110 | 6,250 | 6,030 | 6,130 | 6,306 |
| 2007/09/03 | 6,180 | 6,190 | 6,110 | 6,140 | 2,870 |
| 2007/08/31 | 6,100 | 6,190 | 6,000 | 6,190 | 6,580 |
| 2007/08/30 | 6,210 | 6,250 | 6,080 | 6,120 | 5,462 |
| 2007/08/29 | 6,050 | 6,210 | 6,030 | 6,190 | 6,410 |
| 2007/08/28 | 6,320 | 6,340 | 6,160 | 6,160 | 5,261 |
| 2007/08/27 | 6,340 | 6,430 | 6,260 | 6,320 | 4,902 |
| 2007/08/24 | 6,470 | 6,470 | 6,200 | 6,300 | 6,413 |
| 2007/08/23 | 6,400 | 6,490 | 6,230 | 6,270 | 10,103 |
| 2007/08/22 | 6,100 | 6,370 | 6,100 | 6,310 | 9,096 |
| 2007/08/21 | 6,200 | 6,240 | 6,010 | 6,150 | 19,670 |
| 2007/08/20 | 6,470 | 6,470 | 6,120 | 6,190 | 16,885 |
| 2007/08/17 | 6,320 | 6,540 | 6,020 | 6,070 | 22,325 |
| 2007/08/16 | 6,700 | 6,780 | 6,210 | 6,560 | 16,470 |
| 2007/08/15 | 6,900 | 6,950 | 6,730 | 6,890 | 9,555 |
| 2007/08/14 | 6,950 | 7,230 | 6,880 | 6,970 | 14,166 |
| 2007/08/13 | 7,380 | 7,390 | 6,830 | 6,850 | 18,029 |
| 2007/08/10 | 7,570 | 7,890 | 7,530 | 7,530 | 19,508 |
| 2007/08/09 | 7,100 | 8,090 | 7,020 | 7,890 | 35,843 |
| 2007/08/08 | 7,040 | 7,210 | 7,000 | 7,090 | 10,742 |
| 2007/08/07 | 7,280 | 7,310 | 7,030 | 7,050 | 9,813 |
| 2007/08/06 | 7,200 | 7,320 | 7,200 | 7,320 | 5,346 |
| 2007/08/03 | 7,250 | 7,450 | 7,210 | 7,300 | 7,139 |
| 2007/08/02 | 7,220 | 7,490 | 7,210 | 7,260 | 12,790 |
| 2007/08/01 | 7,400 | 7,590 | 7,300 | 7,320 | 8,517 |
| 2007/07/31 | 7,550 | 7,870 | 7,550 | 7,680 | 7,083 |
| 2007/07/30 | 7,050 | 7,870 | 7,050 | 7,650 | 11,544 |
| 2007/07/27 | 7,220 | 7,640 | 7,200 | 7,450 | 14,100 |
| 2007/07/26 | 7,810 | 7,850 | 7,500 | 7,720 | 14,990 |
| 2007/07/25 | 8,080 | 8,290 | 7,910 | 8,100 | 22,003 |
| 2007/07/24 | 7,830 | 8,170 | 7,700 | 8,090 | 22,000 |
| 2007/07/23 | 7,930 | 8,030 | 7,510 | 7,780 | 23,172 |
| 2007/07/20 | 8,300 | 8,440 | 7,970 | 8,030 | 28,173 |
| 2007/07/19 | 8,640 | 8,870 | 8,290 | 8,420 | 34,656 |
| 2007/07/18 | 8,870 | 9,060 | 8,300 | 8,440 | 41,353 |
| 2007/07/17 | 9,560 | 9,560 | 8,810 | 9,270 | 35,993 |
| 2007/07/13 | 10,050 | 10,160 | 9,700 | 9,810 | 24,845 |
| 2007/07/12 | 9,970 | 10,200 | 9,800 | 10,000 | 54,080 |
| 2007/07/11 | 9,750 | 9,890 | 9,600 | 9,890 | 31,006 |
| 2007/07/10 | 9,520 | 9,780 | 9,500 | 9,740 | 43,703 |
| 2007/07/09 | 9,160 | 9,450 | 9,080 | 9,440 | 30,863 |
| 2007/07/06 | 8,950 | 9,100 | 8,800 | 9,060 | 24,731 |
| 2007/07/05 | 8,630 | 8,790 | 8,600 | 8,760 | 12,082 |
| 2007/07/04 | 8,500 | 8,670 | 8,360 | 8,560 | 15,514 |
| 2007/07/03 | 8,750 | 8,750 | 8,120 | 8,340 | 32,007 |
| 2007/07/02 | 8,800 | 9,230 | 8,760 | 8,760 | 36,643 |
| 2007/06/29 | 8,480 | 9,270 | 8,480 | 8,890 | 63,183 |
| 2007/06/28 | 8,170 | 8,460 | 8,050 | 8,350 | 24,638 |
| 2007/06/27 | 7,930 | 8,200 | 7,930 | 8,100 | 27,268 |
| 2007/06/26 | 7,700 | 7,900 | 7,660 | 7,850 | 11,261 |
| 2007/06/25 | 7,570 | 7,840 | 7,550 | 7,600 | 13,570 |
| 2007/06/22 | 7,520 | 7,600 | 7,520 | 7,540 | 6,387 |
| 2007/06/21 | 7,610 | 7,730 | 7,570 | 7,620 | 8,717 |
| 2007/06/20 | 7,880 | 7,880 | 7,620 | 7,680 | 9,059 |
| 2007/06/19 | 7,850 | 7,890 | 7,750 | 7,880 | 11,635 |
| 2007/06/18 | 7,910 | 7,990 | 7,800 | 7,850 | 21,764 |
| 2007/06/15 | 7,100 | 7,900 | 7,070 | 7,900 | 33,962 |
| 2007/06/14 | 6,800 | 7,000 | 6,750 | 7,000 | 12,279 |
| 2007/06/13 | 6,630 | 6,760 | 6,610 | 6,710 | 8,112 |
| 2007/06/12 | 6,810 | 6,880 | 6,680 | 6,680 | 7,005 |
| 2007/06/11 | 6,790 | 6,890 | 6,700 | 6,810 | 9,957 |
| 2007/06/08 | 6,740 | 6,770 | 6,590 | 6,770 | 14,775 |
| 2007/06/07 | 6,790 | 6,790 | 6,700 | 6,770 | 16,682 |
| 2007/06/06 | 6,900 | 6,910 | 6,780 | 6,830 | 14,590 |
| 2007/06/05 | 6,910 | 7,020 | 6,890 | 6,900 | 8,987 |
| 2007/06/04 | 6,940 | 7,050 | 6,900 | 7,030 | 10,887 |
| 2007/06/01 | 7,250 | 7,250 | 7,060 | 7,140 | 16,777 |
| 2007/05/31 | 7,300 | 7,400 | 7,220 | 7,340 | 7,824 |
| 2007/05/30 | 7,440 | 7,460 | 7,280 | 7,290 | 5,117 |
| 2007/05/29 | 7,460 | 7,460 | 7,310 | 7,430 | 6,924 |
| 2007/05/28 | 7,250 | 7,500 | 7,230 | 7,450 | 11,013 |
| 2007/05/25 | 7,220 | 7,230 | 6,980 | 7,190 | 13,333 |
| 2007/05/24 | 7,450 | 7,450 | 7,200 | 7,290 | 13,552 |
| 2007/05/23 | 7,400 | 7,490 | 7,300 | 7,390 | 30,543 |
| 2007/05/22 | 6,430 | 7,000 | 6,430 | 7,000 | 22,891 |
| 2007/05/21 | 5,960 | 6,450 | 5,930 | 6,370 | 17,812 |
| 2007/05/18 | 6,100 | 6,150 | 5,890 | 5,960 | 16,182 |
| 2007/05/17 | 6,310 | 6,370 | 6,100 | 6,240 | 15,058 |
| 2007/05/16 | 6,600 | 6,660 | 6,400 | 6,410 | 12,289 |
| 2007/05/15 | 6,750 | 6,820 | 6,620 | 6,630 | 10,069 |
| 2007/05/14 | 7,040 | 7,060 | 6,790 | 6,850 | 16,049 |
| 2007/05/11 | 7,070 | 7,130 | 7,020 | 7,050 | 12,137 |
| 2007/05/10 | 7,110 | 7,140 | 7,060 | 7,060 | 6,971 |
| 2007/05/09 | 7,150 | 7,190 | 7,090 | 7,110 | 8,595 |
| 2007/05/08 | 7,070 | 7,150 | 7,060 | 7,150 | 7,165 |
| 2007/05/07 | 7,050 | 7,170 | 7,050 | 7,110 | 7,817 |
| 2007/05/02 | 7,100 | 7,190 | 7,030 | 7,190 | 6,481 |
| 2007/05/01 | 7,110 | 7,150 | 7,050 | 7,100 | 6,011 |
| 2007/04/27 | 7,050 | 7,200 | 7,050 | 7,140 | 9,173 |
| 2007/04/26 | 7,180 | 7,210 | 7,060 | 7,100 | 7,387 |
| 2007/04/25 | 7,220 | 7,240 | 7,150 | 7,230 | 8,786 |
| 2007/04/24 | 7,060 | 7,190 | 7,030 | 7,190 | 11,856 |
| 2007/04/23 | 7,500 | 7,530 | 7,010 | 7,150 | 18,511 |
| 2007/04/20 | 7,800 | 7,820 | 7,590 | 7,590 | 13,884 |
| 2007/04/19 | 7,860 | 7,920 | 7,800 | 7,800 | 8,324 |
| 2007/04/18 | 7,860 | 7,950 | 7,860 | 7,870 | 7,621 |
| 2007/04/17 | 7,920 | 8,020 | 7,850 | 7,870 | 10,917 |
| 2007/04/16 | 8,000 | 8,060 | 7,860 | 7,990 | 12,761 |
| 2007/04/13 | 8,090 | 8,130 | 7,920 | 7,960 | 10,912 |
| 2007/04/12 | 8,010 | 8,140 | 8,010 | 8,090 | 8,215 |
| 2007/04/11 | 8,060 | 8,200 | 8,010 | 8,050 | 9,290 |
| 2007/04/10 | 8,440 | 8,440 | 8,100 | 8,160 | 14,527 |
| 2007/04/09 | 8,580 | 8,600 | 8,350 | 8,440 | 19,020 |
| 2007/04/06 | 8,460 | 8,460 | 8,100 | 8,280 | 18,098 |
| 2007/04/05 | 7,850 | 8,500 | 7,760 | 8,480 | 34,513 |
| 2007/04/04 | 7,850 | 7,970 | 7,740 | 7,840 | 22,329 |
| 2007/04/03 | 8,150 | 8,160 | 7,830 | 7,870 | 24,962 |
| 2007/04/02 | 8,300 | 8,310 | 8,080 | 8,200 | 11,235 |
| 2007/03/30 | 8,150 | 8,300 | 8,070 | 8,170 | 10,004 |
| 2007/03/29 | 8,300 | 8,300 | 8,050 | 8,150 | 13,837 |
| 2007/03/28 | 8,030 | 8,280 | 8,020 | 8,260 | 12,443 |
| 2007/03/27 | 8,230 | 8,290 | 8,020 | 8,130 | 15,590 |
| 2007/03/26 | 8,310 | 8,380 | 8,210 | 8,320 | 15,520 |
| 2007/03/23 | 8,520 | 8,570 | 8,300 | 8,380 | 18,517 |
| 2007/03/22 | 8,500 | 8,770 | 8,480 | 8,690 | 31,250 |
| 2007/03/20 | 8,300 | 8,400 | 8,200 | 8,310 | 32,950 |
| 2007/03/19 | 8,600 | 8,600 | 8,200 | 8,200 | 17,999 |
| 2007/03/16 | 8,610 | 8,680 | 8,120 | 8,400 | 34,768 |
| 2007/03/15 | 9,010 | 9,130 | 8,750 | 8,780 | 25,739 |
| 2007/03/14 | 9,100 | 9,230 | 8,960 | 9,030 | 23,815 |
| 2007/03/13 | 9,540 | 9,570 | 9,260 | 9,310 | 23,097 |
| 2007/03/12 | 9,660 | 9,740 | 9,590 | 9,640 | 17,866 |
| 2007/03/09 | 9,680 | 9,850 | 9,630 | 9,760 | 23,193 |
| 2007/03/08 | 9,700 | 9,940 | 9,600 | 9,780 | 22,486 |
| 2007/03/07 | 9,970 | 9,970 | 9,710 | 9,750 | 30,580 |
| 2007/03/06 | 9,800 | 9,890 | 9,500 | 9,680 | 56,088 |
| 2007/03/05 | 9,930 | 9,940 | 9,930 | 9,930 | 31,727 |
| 2007/03/02 | 11,970 | 12,070 | 11,750 | 11,930 | 11,922 |
| 2007/03/01 | 12,100 | 12,150 | 11,590 | 11,890 | 14,908 |
| 2007/02/28 | 11,100 | 12,110 | 11,100 | 12,080 | 24,033 |
| 2007/02/27 | 12,780 | 12,780 | 12,300 | 12,310 | 22,092 |
| 2007/02/26 | 12,680 | 12,810 | 12,590 | 12,650 | 47,585 |
| 2007/02/23 | 11,800 | 12,400 | 11,800 | 12,370 | 42,448 |
| 2007/02/22 | 11,800 | 11,840 | 11,700 | 11,730 | 9,116 |
| 2007/02/21 | 11,670 | 11,750 | 11,600 | 11,740 | 8,537 |
| 2007/02/20 | 11,690 | 11,800 | 11,610 | 11,650 | 7,006 |
| 2007/02/19 | 11,790 | 11,930 | 11,680 | 11,690 | 13,642 |
| 2007/02/16 | 11,800 | 11,860 | 11,680 | 11,790 | 8,697 |
| 2007/02/15 | 12,050 | 12,050 | 11,620 | 11,840 | 19,128 |
| 2007/02/14 | 11,360 | 11,920 | 11,330 | 11,850 | 18,026 |
| 2007/02/13 | 11,500 | 11,510 | 11,310 | 11,410 | 9,277 |
| 2007/02/09 | 11,300 | 11,540 | 11,300 | 11,540 | 16,095 |
| 2007/02/08 | 11,450 | 11,550 | 11,350 | 11,450 | 13,359 |
| 2007/02/07 | 11,600 | 11,620 | 11,450 | 11,500 | 8,639 |
| 2007/02/06 | 11,560 | 11,720 | 11,400 | 11,560 | 16,635 |
| 2007/02/05 | 11,740 | 11,750 | 11,520 | 11,560 | 14,261 |
| 2007/02/02 | 11,840 | 11,850 | 11,710 | 11,740 | 15,320 |
| 2007/02/01 | 11,730 | 11,840 | 11,710 | 11,800 | 12,231 |
| 2007/01/31 | 11,690 | 11,840 | 11,670 | 11,730 | 12,279 |
| 2007/01/30 | 11,850 | 11,890 | 11,690 | 11,700 | 20,512 |
| 2007/01/29 | 12,000 | 12,000 | 11,870 | 11,940 | 13,488 |
| 2007/01/26 | 11,960 | 12,070 | 11,830 | 12,020 | 18,957 |
| 2007/01/25 | 12,200 | 12,290 | 12,100 | 12,120 | 16,140 |
| 2007/01/24 | 12,500 | 12,500 | 12,090 | 12,150 | 34,051 |
| 2007/01/23 | 12,660 | 12,660 | 12,370 | 12,410 | 31,774 |
| 2007/01/22 | 12,670 | 12,780 | 12,480 | 12,660 | 36,706 |
| 2007/01/19 | 12,640 | 12,730 | 12,350 | 12,470 | 45,847 |
| 2007/01/18 | 12,660 | 13,100 | 12,290 | 12,490 | 111,478 |
| 2007/01/17 | 11,790 | 12,580 | 11,770 | 12,490 | 79,627 |
| 2007/01/16 | 11,490 | 11,710 | 11,460 | 11,610 | 44,504 |
| 2007/01/15 | 11,550 | 11,640 | 11,410 | 11,480 | 37,196 |
| 2007/01/12 | 11,490 | 11,530 | 11,310 | 11,360 | 39,279 |
| 2007/01/11 | 12,000 | 12,000 | 11,240 | 11,500 | 54,130 |
| 2007/01/10 | 12,370 | 12,450 | 11,960 | 12,050 | 30,930 |
| 2007/01/09 | 12,660 | 12,680 | 12,320 | 12,370 | 26,732 |
| 2007/01/05 | 12,960 | 12,970 | 12,810 | 12,830 | 23,624 |
| 2007/01/04 | 12,950 | 13,230 | 12,810 | 12,880 | 17,260 |