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 |
|---|---|---|---|---|---|
| 2008/12/30 | 3,570 | 3,650 | 3,560 | 3,560 | 2,287 |
| 2008/12/29 | 3,460 | 3,570 | 3,430 | 3,560 | 3,517 |
| 2008/12/26 | 3,380 | 3,460 | 3,380 | 3,460 | 3,242 |
| 2008/12/25 | 3,350 | 3,440 | 3,290 | 3,400 | 4,574 |
| 2008/12/24 | 3,250 | 3,300 | 3,190 | 3,290 | 3,677 |
| 2008/12/22 | 3,300 | 3,310 | 3,230 | 3,300 | 2,579 |
| 2008/12/19 | 3,310 | 3,330 | 3,200 | 3,220 | 2,493 |
| 2008/12/18 | 3,340 | 3,380 | 3,310 | 3,330 | 4,369 |
| 2008/12/17 | 3,310 | 3,310 | 3,260 | 3,310 | 2,848 |
| 2008/12/16 | 3,250 | 3,300 | 3,170 | 3,300 | 2,132 |
| 2008/12/15 | 3,160 | 3,300 | 3,160 | 3,290 | 5,967 |
| 2008/12/12 | 3,170 | 3,190 | 3,090 | 3,160 | 7,092 |
| 2008/12/11 | 3,190 | 3,190 | 3,100 | 3,170 | 3,162 |
| 2008/12/10 | 3,100 | 3,210 | 3,100 | 3,190 | 2,943 |
| 2008/12/09 | 3,100 | 3,190 | 3,080 | 3,190 | 4,979 |
| 2008/12/08 | 3,010 | 3,090 | 2,980 | 3,080 | 4,190 |
| 2008/12/05 | 3,010 | 3,050 | 2,930 | 2,995 | 6,038 |
| 2008/12/04 | 3,130 | 3,200 | 3,040 | 3,060 | 5,469 |
| 2008/12/03 | 3,250 | 3,260 | 3,120 | 3,180 | 4,786 |
| 2008/12/02 | 3,100 | 3,270 | 3,100 | 3,230 | 5,418 |
| 2008/12/01 | 3,530 | 3,530 | 3,280 | 3,350 | 4,597 |
| 2008/11/28 | 3,310 | 3,470 | 3,300 | 3,370 | 3,615 |
| 2008/11/27 | 3,170 | 3,360 | 3,160 | 3,360 | 6,727 |
| 2008/11/26 | 3,140 | 3,190 | 3,100 | 3,180 | 3,204 |
| 2008/11/25 | 3,500 | 3,500 | 3,100 | 3,190 | 5,782 |
| 2008/11/21 | 3,250 | 3,300 | 3,110 | 3,280 | 4,338 |
| 2008/11/20 | 3,250 | 3,350 | 3,170 | 3,350 | 2,552 |
| 2008/11/19 | 3,330 | 3,370 | 3,280 | 3,350 | 1,288 |
| 2008/11/18 | 3,200 | 3,350 | 3,200 | 3,330 | 2,056 |
| 2008/11/17 | 3,210 | 3,350 | 3,140 | 3,320 | 2,586 |
| 2008/11/14 | 3,300 | 3,440 | 3,230 | 3,390 | 2,533 |
| 2008/11/13 | 3,350 | 3,400 | 3,290 | 3,340 | 2,522 |
| 2008/11/12 | 3,360 | 3,440 | 3,360 | 3,440 | 2,166 |
| 2008/11/11 | 3,540 | 3,540 | 3,360 | 3,440 | 4,039 |
| 2008/11/10 | 3,450 | 3,550 | 3,440 | 3,490 | 2,897 |
| 2008/11/07 | 3,530 | 3,550 | 3,400 | 3,440 | 3,297 |
| 2008/11/06 | 3,570 | 3,590 | 3,480 | 3,590 | 4,034 |
| 2008/11/05 | 3,590 | 3,660 | 3,550 | 3,590 | 6,815 |
| 2008/11/04 | 3,470 | 3,590 | 3,460 | 3,460 | 5,711 |
| 2008/10/31 | 3,500 | 3,550 | 3,390 | 3,440 | 8,021 |
| 2008/10/30 | 3,480 | 3,500 | 3,310 | 3,490 | 5,124 |
| 2008/10/29 | 3,360 | 3,470 | 3,300 | 3,430 | 5,220 |
| 2008/10/28 | 3,010 | 3,280 | 2,910 | 3,210 | 6,360 |
| 2008/10/27 | 3,290 | 3,440 | 3,110 | 3,150 | 5,592 |
| 2008/10/24 | 3,600 | 3,620 | 3,350 | 3,440 | 8,054 |
| 2008/10/23 | 3,430 | 3,570 | 3,310 | 3,570 | 6,131 |
| 2008/10/22 | 3,450 | 3,560 | 3,420 | 3,480 | 6,176 |
| 2008/10/21 | 3,430 | 3,650 | 3,430 | 3,550 | 6,062 |
| 2008/10/20 | 3,090 | 3,450 | 3,050 | 3,370 | 6,589 |
| 2008/10/17 | 3,050 | 3,100 | 2,950 | 3,050 | 4,863 |
| 2008/10/16 | 2,790 | 3,100 | 2,750 | 2,895 | 5,885 |
| 2008/10/15 | 3,010 | 3,100 | 2,880 | 3,100 | 8,566 |
| 2008/10/14 | 2,930 | 2,930 | 2,900 | 2,930 | 5,132 |
| 2008/10/10 | 2,550 | 2,580 | 2,475 | 2,530 | 9,172 |
| 2008/10/09 | 2,450 | 2,790 | 2,450 | 2,780 | 7,282 |
| 2008/10/08 | 2,605 | 2,665 | 2,500 | 2,525 | 9,245 |
| 2008/10/07 | 2,490 | 2,780 | 2,490 | 2,685 | 10,642 |
| 2008/10/06 | 3,130 | 3,230 | 2,825 | 2,890 | 7,000 |
| 2008/10/03 | 3,310 | 3,390 | 3,040 | 3,130 | 5,433 |
| 2008/10/02 | 3,710 | 3,710 | 3,350 | 3,460 | 5,619 |
| 2008/10/01 | 3,740 | 3,810 | 3,690 | 3,730 | 3,765 |
| 2008/09/30 | 3,550 | 3,890 | 3,550 | 3,890 | 4,640 |
| 2008/09/29 | 4,010 | 4,110 | 3,930 | 3,950 | 3,857 |
| 2008/09/26 | 4,050 | 4,100 | 4,000 | 4,100 | 6,935 |
| 2008/09/25 | 4,120 | 4,130 | 3,970 | 4,000 | 3,451 |
| 2008/09/24 | 4,000 | 4,090 | 3,990 | 4,020 | 3,543 |
| 2008/09/22 | 4,150 | 4,170 | 3,900 | 4,110 | 8,699 |
| 2008/09/19 | 4,040 | 4,200 | 4,000 | 4,150 | 11,382 |
| 2008/09/18 | 3,840 | 4,050 | 3,710 | 4,040 | 10,475 |
| 2008/09/17 | 4,140 | 4,150 | 3,750 | 3,840 | 9,006 |
| 2008/09/16 | 3,560 | 4,160 | 3,200 | 4,160 | 27,204 |
| 2008/09/12 | 3,680 | 3,680 | 3,570 | 3,660 | 5,526 |
| 2008/09/11 | 3,790 | 3,790 | 3,410 | 3,540 | 6,501 |
| 2008/09/10 | 3,390 | 3,700 | 3,390 | 3,620 | 7,899 |
| 2008/09/09 | 3,450 | 3,490 | 3,430 | 3,440 | 5,525 |
| 2008/09/08 | 3,370 | 3,440 | 3,330 | 3,420 | 9,599 |
| 2008/09/05 | 3,310 | 3,370 | 3,000 | 3,250 | 8,633 |
| 2008/09/04 | 3,420 | 3,430 | 3,360 | 3,410 | 6,288 |
| 2008/09/03 | 3,400 | 3,400 | 3,330 | 3,390 | 4,019 |
| 2008/09/02 | 3,330 | 3,400 | 3,250 | 3,320 | 3,479 |
| 2008/09/01 | 3,430 | 3,430 | 3,320 | 3,320 | 2,870 |
| 2008/08/29 | 3,410 | 3,470 | 3,330 | 3,400 | 5,116 |
| 2008/08/28 | 3,360 | 3,390 | 3,340 | 3,370 | 3,400 |
| 2008/08/27 | 3,440 | 3,440 | 3,350 | 3,360 | 2,202 |
| 2008/08/26 | 3,470 | 3,470 | 3,350 | 3,390 | 2,617 |
| 2008/08/25 | 3,650 | 3,650 | 3,520 | 3,520 | 3,779 |
| 2008/08/22 | 3,360 | 3,500 | 3,360 | 3,500 | 3,204 |
| 2008/08/21 | 3,410 | 3,410 | 3,320 | 3,400 | 3,300 |
| 2008/08/20 | 3,280 | 3,430 | 3,220 | 3,420 | 3,585 |
| 2008/08/19 | 3,300 | 3,310 | 3,210 | 3,280 | 3,722 |
| 2008/08/18 | 3,300 | 3,460 | 3,280 | 3,380 | 6,245 |
| 2008/08/15 | 3,430 | 3,470 | 3,170 | 3,270 | 6,165 |
| 2008/08/14 | 3,680 | 3,690 | 3,350 | 3,500 | 6,628 |
| 2008/08/13 | 3,830 | 3,830 | 3,630 | 3,730 | 8,031 |
| 2008/08/12 | 3,800 | 3,890 | 3,800 | 3,840 | 4,212 |
| 2008/08/11 | 3,860 | 3,930 | 3,830 | 3,830 | 4,858 |
| 2008/08/08 | 3,900 | 4,000 | 3,860 | 3,960 | 4,532 |
| 2008/08/07 | 3,980 | 3,990 | 3,900 | 3,920 | 4,606 |
| 2008/08/06 | 4,000 | 4,030 | 3,910 | 3,970 | 7,039 |
| 2008/08/05 | 4,120 | 4,130 | 3,950 | 4,030 | 5,974 |
| 2008/08/04 | 4,320 | 4,350 | 4,100 | 4,180 | 3,941 |
| 2008/08/01 | 4,410 | 4,450 | 4,310 | 4,350 | 6,101 |
| 2008/07/31 | 4,550 | 4,590 | 4,470 | 4,510 | 4,990 |
| 2008/07/30 | 4,520 | 4,550 | 4,470 | 4,540 | 5,466 |
| 2008/07/29 | 4,520 | 4,550 | 4,450 | 4,470 | 5,825 |
| 2008/07/28 | 4,450 | 4,780 | 4,430 | 4,570 | 13,353 |
| 2008/07/25 | 5,090 | 5,090 | 5,040 | 5,050 | 16,182 |
| 2008/07/24 | 4,980 | 5,040 | 4,980 | 5,040 | 11,686 |
| 2008/07/23 | 4,970 | 5,010 | 4,950 | 4,970 | 8,870 |
| 2008/07/22 | 4,970 | 4,980 | 4,930 | 4,970 | 7,364 |
| 2008/07/18 | 4,930 | 5,000 | 4,930 | 4,970 | 7,317 |
| 2008/07/17 | 4,930 | 4,940 | 4,900 | 4,900 | 3,231 |
| 2008/07/16 | 4,870 | 4,920 | 4,850 | 4,920 | 4,276 |
| 2008/07/15 | 4,940 | 4,940 | 4,870 | 4,920 | 4,355 |
| 2008/07/14 | 4,950 | 4,970 | 4,920 | 4,920 | 3,848 |
| 2008/07/11 | 4,880 | 5,000 | 4,860 | 4,960 | 6,220 |
| 2008/07/10 | 4,900 | 4,950 | 4,880 | 4,880 | 3,757 |
| 2008/07/09 | 4,930 | 4,990 | 4,900 | 4,900 | 2,771 |
| 2008/07/08 | 4,970 | 4,990 | 4,900 | 4,950 | 3,198 |
| 2008/07/07 | 4,980 | 5,000 | 4,930 | 4,980 | 3,749 |
| 2008/07/04 | 4,940 | 4,960 | 4,900 | 4,960 | 2,563 |
| 2008/07/03 | 4,930 | 4,950 | 4,860 | 4,940 | 6,494 |
| 2008/07/02 | 5,030 | 5,030 | 4,910 | 4,990 | 5,614 |
| 2008/07/01 | 5,020 | 5,050 | 4,960 | 4,990 | 4,909 |
| 2008/06/30 | 5,100 | 5,100 | 5,020 | 5,060 | 4,128 |
| 2008/06/27 | 4,930 | 5,100 | 4,920 | 5,100 | 8,496 |
| 2008/06/26 | 4,940 | 5,000 | 4,910 | 5,000 | 6,725 |
| 2008/06/25 | 4,900 | 4,900 | 4,820 | 4,860 | 7,082 |
| 2008/06/24 | 4,600 | 4,820 | 4,580 | 4,780 | 5,107 |
| 2008/06/23 | 4,540 | 4,620 | 4,420 | 4,550 | 7,241 |
| 2008/06/20 | 4,820 | 4,840 | 4,420 | 4,540 | 17,860 |
| 2008/06/19 | 4,930 | 4,930 | 4,800 | 4,830 | 6,801 |
| 2008/06/18 | 5,010 | 5,030 | 4,940 | 4,940 | 4,239 |
| 2008/06/17 | 5,040 | 5,050 | 4,990 | 4,990 | 2,547 |
| 2008/06/16 | 5,000 | 5,050 | 4,980 | 5,040 | 4,713 |
| 2008/06/13 | 5,010 | 5,060 | 4,930 | 4,930 | 7,842 |
| 2008/06/12 | 5,030 | 5,070 | 5,030 | 5,070 | 4,609 |
| 2008/06/11 | 5,050 | 5,080 | 5,030 | 5,040 | 2,524 |
| 2008/06/10 | 5,120 | 5,130 | 5,030 | 5,070 | 5,127 |
| 2008/06/09 | 5,100 | 5,130 | 5,080 | 5,110 | 5,812 |
| 2008/06/06 | 5,160 | 5,220 | 5,150 | 5,150 | 5,934 |
| 2008/06/05 | 5,180 | 5,180 | 5,100 | 5,140 | 4,070 |
| 2008/06/04 | 5,150 | 5,150 | 5,100 | 5,100 | 4,441 |
| 2008/06/03 | 5,160 | 5,170 | 5,070 | 5,120 | 7,584 |
| 2008/06/02 | 5,140 | 5,180 | 5,000 | 5,150 | 8,670 |
| 2008/05/30 | 5,070 | 5,170 | 4,990 | 5,080 | 7,795 |
| 2008/05/29 | 4,910 | 5,030 | 4,910 | 4,990 | 6,064 |
| 2008/05/28 | 4,990 | 5,020 | 4,890 | 4,910 | 7,425 |
| 2008/05/27 | 4,930 | 4,980 | 4,930 | 4,960 | 3,926 |
| 2008/05/26 | 5,090 | 5,100 | 4,910 | 4,920 | 7,351 |
| 2008/05/23 | 5,300 | 5,350 | 5,080 | 5,090 | 8,077 |
| 2008/05/22 | 5,120 | 5,200 | 5,030 | 5,200 | 13,155 |
| 2008/05/21 | 5,530 | 5,640 | 5,340 | 5,400 | 15,199 |
| 2008/05/20 | 5,240 | 5,570 | 5,240 | 5,510 | 15,174 |
| 2008/05/19 | 5,060 | 5,270 | 5,060 | 5,220 | 8,678 |
| 2008/05/16 | 5,000 | 5,080 | 4,990 | 5,030 | 7,104 |
| 2008/05/15 | 4,730 | 4,950 | 4,730 | 4,950 | 10,818 |
| 2008/05/14 | 4,680 | 4,730 | 4,630 | 4,700 | 5,918 |
| 2008/05/13 | 4,650 | 4,690 | 4,610 | 4,650 | 2,824 |
| 2008/05/12 | 4,690 | 4,690 | 4,580 | 4,660 | 3,682 |
| 2008/05/09 | 4,680 | 4,680 | 4,600 | 4,610 | 4,623 |
| 2008/05/08 | 4,510 | 4,750 | 4,510 | 4,580 | 5,637 |
| 2008/05/07 | 4,550 | 4,550 | 4,500 | 4,550 | 5,543 |
| 2008/05/02 | 4,490 | 4,520 | 4,460 | 4,500 | 2,222 |
| 2008/05/01 | 4,550 | 4,550 | 4,400 | 4,490 | 5,861 |
| 2008/04/30 | 4,530 | 4,590 | 4,490 | 4,520 | 5,646 |
| 2008/04/28 | 4,500 | 4,530 | 4,460 | 4,530 | 8,634 |
| 2008/04/25 | 4,470 | 4,530 | 4,460 | 4,470 | 5,316 |
| 2008/04/24 | 4,500 | 4,500 | 4,460 | 4,460 | 2,496 |
| 2008/04/23 | 4,470 | 4,500 | 4,450 | 4,490 | 3,005 |
| 2008/04/22 | 4,450 | 4,490 | 4,430 | 4,490 | 2,084 |
| 2008/04/21 | 4,500 | 4,510 | 4,410 | 4,410 | 5,532 |
| 2008/04/18 | 4,440 | 4,480 | 4,360 | 4,480 | 3,073 |
| 2008/04/17 | 4,310 | 4,430 | 4,310 | 4,400 | 3,589 |
| 2008/04/16 | 4,300 | 4,420 | 4,290 | 4,290 | 4,275 |
| 2008/04/15 | 4,250 | 4,350 | 4,250 | 4,350 | 2,779 |
| 2008/04/14 | 4,230 | 4,300 | 4,220 | 4,250 | 1,977 |
| 2008/04/11 | 4,270 | 4,340 | 4,260 | 4,340 | 3,709 |
| 2008/04/10 | 4,380 | 4,410 | 4,200 | 4,250 | 4,383 |
| 2008/04/09 | 4,500 | 4,500 | 4,350 | 4,430 | 3,829 |
| 2008/04/08 | 4,470 | 4,500 | 4,460 | 4,470 | 3,268 |
| 2008/04/07 | 4,470 | 4,530 | 4,460 | 4,500 | 4,058 |
| 2008/04/04 | 4,490 | 4,510 | 4,460 | 4,470 | 4,709 |
| 2008/04/03 | 4,440 | 4,490 | 4,390 | 4,490 | 4,037 |
| 2008/04/02 | 4,310 | 4,450 | 4,300 | 4,440 | 8,676 |
| 2008/04/01 | 4,240 | 4,280 | 4,200 | 4,280 | 3,954 |
| 2008/03/31 | 4,200 | 4,230 | 4,160 | 4,230 | 3,784 |
| 2008/03/28 | 4,190 | 4,230 | 4,160 | 4,200 | 3,682 |
| 2008/03/27 | 4,180 | 4,250 | 4,150 | 4,190 | 3,392 |
| 2008/03/26 | 4,200 | 4,200 | 4,150 | 4,190 | 2,067 |
| 2008/03/25 | 4,200 | 4,220 | 4,110 | 4,200 | 6,646 |
| 2008/03/24 | 4,200 | 4,210 | 4,100 | 4,100 | 5,082 |
| 2008/03/21 | 4,040 | 4,230 | 3,980 | 4,150 | 8,745 |
| 2008/03/19 | 4,090 | 4,130 | 3,990 | 4,060 | 3,233 |
| 2008/03/18 | 4,010 | 4,130 | 3,940 | 3,990 | 5,016 |
| 2008/03/17 | 4,070 | 4,300 | 4,000 | 4,060 | 5,263 |
| 2008/03/14 | 4,300 | 4,330 | 4,160 | 4,180 | 8,265 |
| 2008/03/13 | 4,400 | 4,450 | 4,300 | 4,300 | 5,322 |
| 2008/03/12 | 4,470 | 4,510 | 4,390 | 4,510 | 4,840 |
| 2008/03/11 | 4,350 | 4,420 | 4,300 | 4,420 | 4,597 |
| 2008/03/10 | 4,410 | 4,460 | 4,350 | 4,350 | 5,432 |
| 2008/03/07 | 4,500 | 4,520 | 4,410 | 4,410 | 5,068 |
| 2008/03/06 | 4,510 | 4,570 | 4,500 | 4,550 | 3,025 |
| 2008/03/05 | 4,510 | 4,590 | 4,500 | 4,500 | 4,522 |
| 2008/03/04 | 4,630 | 4,650 | 4,500 | 4,540 | 6,570 |
| 2008/03/03 | 4,620 | 4,690 | 4,600 | 4,630 | 6,378 |
| 2008/02/29 | 4,760 | 4,780 | 4,690 | 4,700 | 4,887 |
| 2008/02/28 | 4,750 | 4,840 | 4,710 | 4,810 | 3,718 |
| 2008/02/27 | 4,710 | 4,800 | 4,700 | 4,770 | 5,088 |
| 2008/02/26 | 4,750 | 4,850 | 4,660 | 4,660 | 9,392 |
| 2008/02/25 | 4,830 | 4,860 | 4,780 | 4,850 | 5,236 |
| 2008/02/22 | 4,800 | 4,850 | 4,730 | 4,790 | 4,958 |
| 2008/02/21 | 4,750 | 4,880 | 4,710 | 4,850 | 5,683 |
| 2008/02/20 | 4,740 | 4,770 | 4,700 | 4,700 | 7,629 |
| 2008/02/19 | 4,740 | 4,780 | 4,680 | 4,700 | 7,246 |
| 2008/02/18 | 4,700 | 4,800 | 4,690 | 4,740 | 6,290 |
| 2008/02/15 | 4,750 | 4,870 | 4,670 | 4,800 | 7,751 |
| 2008/02/14 | 4,760 | 4,820 | 4,710 | 4,770 | 4,932 |
| 2008/02/13 | 4,730 | 4,850 | 4,660 | 4,710 | 7,036 |
| 2008/02/12 | 4,800 | 4,920 | 4,650 | 4,730 | 8,887 |
| 2008/02/08 | 4,920 | 5,040 | 4,900 | 4,940 | 5,253 |
| 2008/02/07 | 5,000 | 5,040 | 4,920 | 5,020 | 7,910 |
| 2008/02/06 | 5,100 | 5,180 | 5,020 | 5,030 | 6,013 |
| 2008/02/05 | 5,210 | 5,220 | 5,110 | 5,150 | 5,705 |
| 2008/02/04 | 5,240 | 5,310 | 5,180 | 5,250 | 5,018 |
| 2008/02/01 | 5,350 | 5,350 | 5,210 | 5,240 | 5,380 |
| 2008/01/31 | 5,120 | 5,400 | 5,100 | 5,350 | 7,687 |
| 2008/01/30 | 5,270 | 5,290 | 5,120 | 5,240 | 9,472 |
| 2008/01/29 | 5,350 | 5,370 | 5,170 | 5,260 | 9,654 |
| 2008/01/28 | 5,400 | 5,400 | 5,200 | 5,250 | 9,903 |
| 2008/01/25 | 5,400 | 5,420 | 5,270 | 5,390 | 9,709 |
| 2008/01/24 | 5,210 | 5,420 | 5,200 | 5,340 | 7,425 |
| 2008/01/23 | 5,200 | 5,470 | 5,110 | 5,220 | 11,696 |
| 2008/01/22 | 5,310 | 5,470 | 5,110 | 5,200 | 12,043 |
| 2008/01/21 | 5,550 | 5,800 | 5,420 | 5,510 | 11,855 |
| 2008/01/18 | 5,160 | 5,680 | 5,050 | 5,600 | 11,367 |
| 2008/01/17 | 5,140 | 5,440 | 5,100 | 5,340 | 14,339 |
| 2008/01/16 | 4,790 | 5,480 | 4,710 | 5,140 | 17,687 |
| 2008/01/15 | 5,800 | 5,990 | 5,620 | 5,640 | 13,837 |
| 2008/01/11 | 6,010 | 6,160 | 5,800 | 5,810 | 11,367 |
| 2008/01/10 | 6,210 | 6,220 | 5,980 | 6,040 | 9,416 |
| 2008/01/09 | 5,930 | 6,250 | 5,900 | 6,210 | 7,427 |
| 2008/01/08 | 6,000 | 6,060 | 5,950 | 6,030 | 7,553 |
| 2008/01/07 | 5,980 | 6,140 | 5,900 | 6,030 | 7,948 |
| 2008/01/04 | 6,210 | 6,210 | 5,910 | 6,160 | 4,117 |