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 |
|---|---|---|---|---|---|
| 2009/12/30 | 4,110 | 4,120 | 4,080 | 4,080 | 1,913 |
| 2009/12/29 | 4,100 | 4,130 | 4,060 | 4,130 | 3,529 |
| 2009/12/28 | 4,080 | 4,120 | 4,080 | 4,090 | 2,119 |
| 2009/12/25 | 4,120 | 4,140 | 4,070 | 4,080 | 4,098 |
| 2009/12/24 | 4,130 | 4,160 | 4,100 | 4,140 | 3,690 |
| 2009/12/22 | 4,160 | 4,160 | 4,100 | 4,120 | 3,324 |
| 2009/12/21 | 4,170 | 4,190 | 4,130 | 4,150 | 1,720 |
| 2009/12/18 | 4,190 | 4,200 | 4,150 | 4,170 | 1,760 |
| 2009/12/17 | 4,160 | 4,210 | 4,150 | 4,190 | 2,972 |
| 2009/12/16 | 4,180 | 4,260 | 4,160 | 4,190 | 2,455 |
| 2009/12/15 | 4,190 | 4,200 | 4,140 | 4,140 | 1,455 |
| 2009/12/14 | 4,200 | 4,250 | 4,130 | 4,170 | 2,777 |
| 2009/12/11 | 4,310 | 4,310 | 4,110 | 4,220 | 4,596 |
| 2009/12/10 | 4,200 | 4,270 | 4,130 | 4,140 | 3,404 |
| 2009/12/09 | 4,250 | 4,270 | 4,230 | 4,230 | 5,855 |
| 2009/12/08 | 4,300 | 4,400 | 4,240 | 4,320 | 3,960 |
| 2009/12/07 | 4,310 | 4,350 | 4,270 | 4,300 | 2,959 |
| 2009/12/04 | 4,270 | 4,310 | 4,260 | 4,290 | 3,709 |
| 2009/12/03 | 4,110 | 4,240 | 4,110 | 4,240 | 4,100 |
| 2009/12/02 | 4,200 | 4,250 | 4,110 | 4,160 | 2,324 |
| 2009/12/01 | 4,210 | 4,240 | 4,160 | 4,170 | 4,387 |
| 2009/11/30 | 4,050 | 4,190 | 4,030 | 4,190 | 6,855 |
| 2009/11/27 | 3,970 | 4,000 | 3,920 | 3,970 | 3,408 |
| 2009/11/26 | 3,990 | 4,030 | 3,950 | 4,000 | 3,021 |
| 2009/11/25 | 4,000 | 4,000 | 3,940 | 3,990 | 3,216 |
| 2009/11/24 | 3,950 | 3,970 | 3,910 | 3,910 | 2,529 |
| 2009/11/20 | 3,950 | 3,990 | 3,900 | 3,980 | 3,388 |
| 2009/11/19 | 4,060 | 4,060 | 3,930 | 3,990 | 3,208 |
| 2009/11/18 | 4,060 | 4,130 | 4,000 | 4,010 | 3,018 |
| 2009/11/17 | 4,140 | 4,180 | 4,030 | 4,060 | 2,788 |
| 2009/11/16 | 4,230 | 4,290 | 4,100 | 4,140 | 3,034 |
| 2009/11/13 | 4,260 | 4,350 | 4,250 | 4,280 | 2,152 |
| 2009/11/12 | 4,370 | 4,400 | 4,300 | 4,300 | 2,334 |
| 2009/11/11 | 4,490 | 4,540 | 4,370 | 4,390 | 2,853 |
| 2009/11/10 | 4,400 | 4,650 | 4,400 | 4,480 | 3,834 |
| 2009/11/09 | 4,300 | 4,390 | 4,260 | 4,350 | 2,350 |
| 2009/11/06 | 4,500 | 4,500 | 4,210 | 4,330 | 3,456 |
| 2009/11/05 | 4,450 | 4,540 | 4,350 | 4,450 | 2,349 |
| 2009/11/04 | 4,500 | 4,550 | 4,450 | 4,490 | 2,893 |
| 2009/11/02 | 4,510 | 4,610 | 4,450 | 4,580 | 2,639 |
| 2009/10/30 | 4,680 | 4,680 | 4,580 | 4,630 | 3,627 |
| 2009/10/29 | 4,510 | 4,690 | 4,500 | 4,680 | 4,190 |
| 2009/10/28 | 4,700 | 4,720 | 4,500 | 4,630 | 2,942 |
| 2009/10/27 | 4,850 | 4,910 | 4,650 | 4,770 | 4,199 |
| 2009/10/26 | 4,860 | 4,960 | 4,830 | 4,950 | 6,987 |
| 2009/10/23 | 4,950 | 4,970 | 4,830 | 4,850 | 3,960 |
| 2009/10/22 | 4,880 | 4,930 | 4,810 | 4,920 | 5,945 |
| 2009/10/21 | 5,000 | 5,130 | 4,830 | 4,980 | 20,587 |
| 2009/10/20 | 4,500 | 4,850 | 4,470 | 4,850 | 15,454 |
| 2009/10/19 | 4,200 | 4,380 | 4,200 | 4,350 | 3,175 |
| 2009/10/16 | 4,360 | 4,360 | 4,210 | 4,280 | 2,311 |
| 2009/10/15 | 4,440 | 4,450 | 4,280 | 4,380 | 4,188 |
| 2009/10/14 | 4,450 | 4,450 | 4,250 | 4,290 | 4,586 |
| 2009/10/13 | 4,290 | 4,390 | 4,270 | 4,350 | 3,546 |
| 2009/10/09 | 4,260 | 4,280 | 4,210 | 4,260 | 2,556 |
| 2009/10/08 | 4,270 | 4,270 | 4,170 | 4,250 | 4,202 |
| 2009/10/07 | 3,990 | 4,250 | 3,990 | 4,220 | 7,792 |
| 2009/10/06 | 3,820 | 3,970 | 3,820 | 3,970 | 4,708 |
| 2009/10/05 | 3,900 | 3,980 | 3,810 | 3,840 | 6,912 |
| 2009/10/02 | 3,960 | 3,990 | 3,920 | 3,950 | 4,994 |
| 2009/10/01 | 4,090 | 4,130 | 4,030 | 4,060 | 3,856 |
| 2009/09/30 | 4,150 | 4,190 | 4,070 | 4,110 | 3,275 |
| 2009/09/29 | 4,210 | 4,250 | 4,120 | 4,200 | 4,365 |
| 2009/09/28 | 4,260 | 4,290 | 4,200 | 4,250 | 4,696 |
| 2009/09/25 | 4,290 | 4,300 | 4,230 | 4,240 | 3,851 |
| 2009/09/24 | 4,200 | 4,270 | 4,130 | 4,270 | 8,534 |
| 2009/09/18 | 4,310 | 4,380 | 4,050 | 4,300 | 9,462 |
| 2009/09/17 | 4,500 | 4,520 | 4,340 | 4,410 | 5,931 |
| 2009/09/16 | 4,550 | 4,610 | 4,450 | 4,450 | 5,417 |
| 2009/09/15 | 4,530 | 4,590 | 4,480 | 4,510 | 8,240 |
| 2009/09/14 | 4,740 | 4,740 | 4,580 | 4,580 | 10,357 |
| 2009/09/11 | 4,800 | 4,820 | 4,750 | 4,750 | 11,383 |
| 2009/09/10 | 4,780 | 4,970 | 4,760 | 4,780 | 8,702 |
| 2009/09/09 | 4,800 | 4,870 | 4,780 | 4,830 | 6,389 |
| 2009/09/08 | 4,930 | 4,990 | 4,720 | 4,900 | 8,721 |
| 2009/09/07 | 5,010 | 5,050 | 4,920 | 4,940 | 12,594 |
| 2009/09/04 | 5,100 | 5,130 | 5,010 | 5,040 | 5,026 |
| 2009/09/03 | 5,100 | 5,180 | 5,050 | 5,080 | 3,063 |
| 2009/09/02 | 5,150 | 5,170 | 5,050 | 5,120 | 6,921 |
| 2009/09/01 | 5,260 | 5,270 | 5,130 | 5,250 | 3,451 |
| 2009/08/31 | 5,260 | 5,390 | 5,100 | 5,170 | 7,693 |
| 2009/08/28 | 5,220 | 5,240 | 5,140 | 5,190 | 10,428 |
| 2009/08/27 | 5,080 | 5,150 | 5,060 | 5,120 | 6,823 |
| 2009/08/26 | 4,970 | 5,050 | 4,970 | 5,050 | 5,314 |
| 2009/08/25 | 5,020 | 5,030 | 4,960 | 4,970 | 4,655 |
| 2009/08/24 | 5,000 | 5,040 | 4,970 | 5,010 | 7,445 |
| 2009/08/21 | 4,990 | 5,000 | 4,910 | 4,960 | 8,190 |
| 2009/08/20 | 5,020 | 5,070 | 4,970 | 5,010 | 7,961 |
| 2009/08/19 | 5,120 | 5,230 | 4,950 | 5,060 | 13,353 |
| 2009/08/18 | 5,100 | 5,200 | 5,080 | 5,110 | 7,727 |
| 2009/08/17 | 5,300 | 5,350 | 5,230 | 5,260 | 5,656 |
| 2009/08/14 | 5,300 | 5,350 | 5,280 | 5,320 | 4,763 |
| 2009/08/13 | 5,340 | 5,380 | 5,290 | 5,380 | 5,955 |
| 2009/08/12 | 5,380 | 5,410 | 5,340 | 5,340 | 4,842 |
| 2009/08/11 | 5,310 | 5,450 | 5,270 | 5,420 | 5,733 |
| 2009/08/10 | 5,460 | 5,480 | 5,320 | 5,360 | 8,537 |
| 2009/08/07 | 5,580 | 5,580 | 5,410 | 5,480 | 10,893 |
| 2009/08/06 | 5,460 | 5,580 | 5,460 | 5,580 | 19,349 |
| 2009/08/05 | 5,220 | 5,470 | 5,210 | 5,450 | 15,305 |
| 2009/08/04 | 5,260 | 5,360 | 5,150 | 5,210 | 14,302 |
| 2009/08/03 | 5,480 | 5,480 | 5,280 | 5,330 | 10,707 |
| 2009/07/31 | 5,480 | 5,520 | 5,430 | 5,490 | 8,956 |
| 2009/07/30 | 5,550 | 5,570 | 5,410 | 5,500 | 11,757 |
| 2009/07/29 | 5,700 | 5,720 | 5,470 | 5,500 | 15,922 |
| 2009/07/28 | 5,600 | 5,950 | 5,500 | 5,700 | 22,480 |
| 2009/07/27 | 6,120 | 6,260 | 6,050 | 6,200 | 30,864 |
| 2009/07/24 | 6,120 | 6,280 | 5,810 | 6,200 | 27,197 |
| 2009/07/23 | 6,310 | 6,360 | 6,230 | 6,310 | 13,649 |
| 2009/07/22 | 6,400 | 6,490 | 6,220 | 6,410 | 21,928 |
| 2009/07/21 | 6,000 | 6,200 | 6,000 | 6,120 | 14,996 |
| 2009/07/17 | 5,900 | 5,950 | 5,830 | 5,920 | 5,695 |
| 2009/07/16 | 5,900 | 5,990 | 5,780 | 5,840 | 8,992 |
| 2009/07/15 | 5,630 | 5,790 | 5,600 | 5,710 | 6,952 |
| 2009/07/14 | 5,700 | 5,960 | 5,610 | 5,650 | 12,994 |
| 2009/07/13 | 6,180 | 6,210 | 5,720 | 5,800 | 16,319 |
| 2009/07/10 | 6,210 | 6,290 | 6,050 | 6,170 | 7,628 |
| 2009/07/09 | 6,070 | 6,400 | 6,010 | 6,120 | 14,349 |
| 2009/07/08 | 6,350 | 6,350 | 6,010 | 6,110 | 22,287 |
| 2009/07/07 | 6,760 | 6,980 | 6,320 | 6,450 | 29,327 |
| 2009/07/06 | 6,180 | 7,010 | 6,170 | 6,750 | 37,411 |
| 2009/07/03 | 5,900 | 6,150 | 5,850 | 6,110 | 18,609 |
| 2009/07/02 | 5,760 | 5,990 | 5,730 | 5,990 | 15,827 |
| 2009/07/01 | 5,520 | 5,760 | 5,470 | 5,700 | 12,040 |
| 2009/06/30 | 5,500 | 5,530 | 5,420 | 5,530 | 8,866 |
| 2009/06/29 | 5,420 | 5,550 | 5,320 | 5,380 | 12,248 |
| 2009/06/26 | 5,350 | 5,430 | 5,310 | 5,360 | 9,765 |
| 2009/06/25 | 5,010 | 5,370 | 5,000 | 5,290 | 15,402 |
| 2009/06/24 | 5,000 | 5,010 | 4,970 | 5,000 | 3,257 |
| 2009/06/23 | 4,970 | 4,990 | 4,910 | 4,960 | 5,490 |
| 2009/06/22 | 4,980 | 5,020 | 4,970 | 4,990 | 4,338 |
| 2009/06/19 | 5,000 | 5,020 | 4,970 | 4,980 | 3,088 |
| 2009/06/18 | 5,010 | 5,030 | 4,990 | 5,010 | 4,312 |
| 2009/06/17 | 4,990 | 5,030 | 4,990 | 5,010 | 3,803 |
| 2009/06/16 | 5,010 | 5,020 | 4,970 | 4,990 | 5,692 |
| 2009/06/15 | 5,000 | 5,040 | 4,980 | 5,040 | 7,214 |
| 2009/06/12 | 5,000 | 5,030 | 4,970 | 4,980 | 6,564 |
| 2009/06/11 | 4,980 | 4,990 | 4,950 | 4,960 | 4,034 |
| 2009/06/10 | 4,890 | 4,950 | 4,890 | 4,950 | 3,178 |
| 2009/06/09 | 4,930 | 4,950 | 4,890 | 4,910 | 4,417 |
| 2009/06/08 | 4,930 | 4,970 | 4,920 | 4,930 | 4,073 |
| 2009/06/05 | 4,950 | 4,960 | 4,890 | 4,910 | 5,298 |
| 2009/06/04 | 4,900 | 4,960 | 4,870 | 4,910 | 5,624 |
| 2009/06/03 | 4,970 | 4,990 | 4,890 | 4,970 | 6,077 |
| 2009/06/02 | 5,030 | 5,050 | 4,960 | 5,000 | 9,201 |
| 2009/06/01 | 5,050 | 5,230 | 4,950 | 4,960 | 21,933 |
| 2009/05/29 | 4,680 | 5,000 | 4,680 | 4,980 | 15,653 |
| 2009/05/28 | 4,680 | 4,760 | 4,550 | 4,670 | 6,982 |
| 2009/05/27 | 4,960 | 4,990 | 4,670 | 4,670 | 11,527 |
| 2009/05/26 | 4,800 | 4,970 | 4,600 | 4,820 | 17,354 |
| 2009/05/25 | 4,280 | 4,610 | 4,260 | 4,610 | 12,617 |
| 2009/05/22 | 4,020 | 4,120 | 4,020 | 4,110 | 4,739 |
| 2009/05/21 | 4,030 | 4,040 | 3,970 | 4,040 | 4,397 |
| 2009/05/20 | 3,980 | 4,040 | 3,960 | 4,030 | 4,540 |
| 2009/05/19 | 3,940 | 3,980 | 3,910 | 3,980 | 3,070 |
| 2009/05/18 | 3,900 | 3,940 | 3,880 | 3,900 | 5,412 |
| 2009/05/15 | 3,860 | 3,900 | 3,850 | 3,870 | 3,748 |
| 2009/05/14 | 3,880 | 3,890 | 3,850 | 3,850 | 2,917 |
| 2009/05/13 | 3,800 | 3,900 | 3,790 | 3,900 | 5,134 |
| 2009/05/12 | 3,720 | 3,780 | 3,720 | 3,780 | 3,011 |
| 2009/05/11 | 3,680 | 3,750 | 3,650 | 3,750 | 5,036 |
| 2009/05/08 | 3,600 | 3,640 | 3,570 | 3,640 | 3,267 |
| 2009/05/07 | 3,610 | 3,670 | 3,580 | 3,620 | 4,334 |
| 2009/05/01 | 3,580 | 3,600 | 3,530 | 3,580 | 2,735 |
| 2009/04/30 | 3,630 | 3,650 | 3,590 | 3,600 | 2,550 |
| 2009/04/28 | 3,650 | 3,720 | 3,560 | 3,560 | 4,098 |
| 2009/04/27 | 3,560 | 3,680 | 3,560 | 3,670 | 5,499 |
| 2009/04/24 | 3,600 | 3,600 | 3,540 | 3,550 | 1,918 |
| 2009/04/23 | 3,540 | 3,590 | 3,500 | 3,590 | 1,599 |
| 2009/04/22 | 3,560 | 3,570 | 3,530 | 3,530 | 2,313 |
| 2009/04/21 | 3,550 | 3,590 | 3,520 | 3,580 | 1,701 |
| 2009/04/20 | 3,560 | 3,600 | 3,560 | 3,600 | 1,052 |
| 2009/04/17 | 3,610 | 3,630 | 3,500 | 3,560 | 2,321 |
| 2009/04/16 | 3,580 | 3,600 | 3,570 | 3,570 | 1,813 |
| 2009/04/15 | 3,580 | 3,600 | 3,500 | 3,570 | 3,571 |
| 2009/04/14 | 3,600 | 3,600 | 3,450 | 3,500 | 4,519 |
| 2009/04/13 | 3,550 | 3,600 | 3,550 | 3,550 | 1,695 |
| 2009/04/10 | 3,600 | 3,600 | 3,500 | 3,550 | 2,143 |
| 2009/04/09 | 3,500 | 3,530 | 3,460 | 3,500 | 2,111 |
| 2009/04/08 | 3,480 | 3,500 | 3,450 | 3,460 | 2,297 |
| 2009/04/07 | 3,500 | 3,550 | 3,500 | 3,500 | 1,567 |
| 2009/04/06 | 3,610 | 3,620 | 3,500 | 3,550 | 3,075 |
| 2009/04/03 | 3,710 | 3,740 | 3,580 | 3,610 | 2,767 |
| 2009/04/02 | 3,600 | 3,680 | 3,600 | 3,630 | 1,985 |
| 2009/04/01 | 3,410 | 3,580 | 3,410 | 3,580 | 3,158 |
| 2009/03/31 | 3,650 | 3,700 | 3,450 | 3,500 | 7,211 |
| 2009/03/30 | 3,780 | 3,800 | 3,580 | 3,690 | 4,162 |
| 2009/03/27 | 3,720 | 3,900 | 3,700 | 3,780 | 6,511 |
| 2009/03/26 | 3,550 | 3,640 | 3,550 | 3,620 | 4,051 |
| 2009/03/25 | 3,470 | 3,530 | 3,380 | 3,530 | 5,480 |
| 2009/03/24 | 3,320 | 3,440 | 3,310 | 3,310 | 4,950 |
| 2009/03/23 | 3,320 | 3,350 | 3,300 | 3,350 | 3,046 |
| 2009/03/19 | 3,270 | 3,290 | 3,240 | 3,290 | 1,687 |
| 2009/03/18 | 3,300 | 3,300 | 3,250 | 3,250 | 2,005 |
| 2009/03/17 | 3,250 | 3,300 | 3,180 | 3,270 | 5,900 |
| 2009/03/16 | 3,160 | 3,190 | 3,120 | 3,150 | 1,998 |
| 2009/03/13 | 3,060 | 3,170 | 3,060 | 3,140 | 5,056 |
| 2009/03/12 | 3,140 | 3,140 | 3,090 | 3,120 | 2,146 |
| 2009/03/11 | 3,100 | 3,130 | 3,060 | 3,060 | 2,415 |
| 2009/03/10 | 3,050 | 3,080 | 3,020 | 3,060 | 1,610 |
| 2009/03/09 | 3,130 | 3,150 | 3,070 | 3,080 | 1,729 |
| 2009/03/06 | 3,200 | 3,210 | 3,110 | 3,110 | 2,992 |
| 2009/03/05 | 3,280 | 3,280 | 3,150 | 3,150 | 3,806 |
| 2009/03/04 | 3,150 | 3,240 | 3,140 | 3,230 | 1,226 |
| 2009/03/03 | 3,150 | 3,220 | 3,100 | 3,180 | 2,042 |
| 2009/03/02 | 3,300 | 3,320 | 3,110 | 3,250 | 6,160 |
| 2009/02/27 | 3,100 | 3,150 | 3,000 | 3,150 | 2,863 |
| 2009/02/26 | 3,050 | 3,120 | 3,050 | 3,120 | 1,594 |
| 2009/02/25 | 3,170 | 3,170 | 3,050 | 3,090 | 2,613 |
| 2009/02/24 | 2,970 | 3,020 | 2,950 | 3,020 | 1,697 |
| 2009/02/23 | 3,030 | 3,060 | 2,970 | 3,020 | 2,646 |
| 2009/02/20 | 3,130 | 3,160 | 3,080 | 3,100 | 2,577 |
| 2009/02/19 | 3,180 | 3,190 | 3,150 | 3,180 | 1,446 |
| 2009/02/18 | 3,130 | 3,160 | 3,100 | 3,120 | 1,475 |
| 2009/02/17 | 3,170 | 3,200 | 3,150 | 3,170 | 1,244 |
| 2009/02/16 | 3,170 | 3,210 | 3,140 | 3,200 | 1,406 |
| 2009/02/13 | 3,160 | 3,200 | 3,150 | 3,180 | 1,360 |
| 2009/02/12 | 3,220 | 3,220 | 3,140 | 3,160 | 1,276 |
| 2009/02/10 | 3,230 | 3,260 | 3,190 | 3,200 | 1,009 |
| 2009/02/09 | 3,280 | 3,300 | 3,200 | 3,200 | 2,429 |
| 2009/02/06 | 3,300 | 3,320 | 3,260 | 3,270 | 845 |
| 2009/02/05 | 3,330 | 3,340 | 3,280 | 3,300 | 1,266 |
| 2009/02/04 | 3,280 | 3,330 | 3,280 | 3,310 | 1,275 |
| 2009/02/03 | 3,280 | 3,350 | 3,270 | 3,280 | 1,520 |
| 2009/02/02 | 3,250 | 3,320 | 3,250 | 3,300 | 933 |
| 2009/01/30 | 3,330 | 3,350 | 3,250 | 3,340 | 1,677 |
| 2009/01/29 | 3,320 | 3,330 | 3,280 | 3,330 | 2,131 |
| 2009/01/28 | 3,330 | 3,350 | 3,240 | 3,290 | 1,433 |
| 2009/01/27 | 3,210 | 3,330 | 3,200 | 3,310 | 1,828 |
| 2009/01/26 | 3,230 | 3,300 | 3,200 | 3,200 | 1,417 |
| 2009/01/23 | 3,400 | 3,400 | 3,200 | 3,230 | 2,777 |
| 2009/01/22 | 3,350 | 3,380 | 3,290 | 3,350 | 1,558 |
| 2009/01/21 | 3,360 | 3,450 | 3,320 | 3,370 | 4,089 |
| 2009/01/20 | 3,340 | 3,370 | 3,310 | 3,310 | 1,161 |
| 2009/01/19 | 3,370 | 3,390 | 3,310 | 3,360 | 1,489 |
| 2009/01/16 | 3,250 | 3,380 | 3,250 | 3,370 | 1,934 |
| 2009/01/15 | 3,220 | 3,270 | 3,210 | 3,230 | 2,142 |
| 2009/01/14 | 3,310 | 3,340 | 3,260 | 3,280 | 1,892 |
| 2009/01/13 | 3,360 | 3,390 | 3,300 | 3,300 | 2,430 |
| 2009/01/09 | 3,550 | 3,550 | 3,410 | 3,440 | 2,504 |
| 2009/01/08 | 3,580 | 3,600 | 3,490 | 3,520 | 2,129 |
| 2009/01/07 | 3,560 | 3,650 | 3,560 | 3,580 | 2,673 |
| 2009/01/06 | 3,480 | 3,590 | 3,470 | 3,560 | 3,510 |
| 2009/01/05 | 3,500 | 3,530 | 3,490 | 3,500 | 1,351 |