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 |
|---|---|---|---|---|---|
| 2010/12/30 | 3,770 | 3,780 | 3,725 | 3,765 | 2,925 |
| 2010/12/29 | 3,810 | 3,810 | 3,740 | 3,800 | 1,499 |
| 2010/12/28 | 3,775 | 3,820 | 3,750 | 3,810 | 2,399 |
| 2010/12/27 | 3,740 | 3,785 | 3,725 | 3,760 | 2,365 |
| 2010/12/24 | 3,795 | 3,795 | 3,750 | 3,760 | 1,854 |
| 2010/12/22 | 3,770 | 3,830 | 3,770 | 3,780 | 2,797 |
| 2010/12/21 | 3,835 | 3,855 | 3,750 | 3,780 | 5,059 |
| 2010/12/20 | 3,870 | 3,870 | 3,825 | 3,855 | 2,762 |
| 2010/12/17 | 3,830 | 3,870 | 3,815 | 3,870 | 2,534 |
| 2010/12/16 | 3,875 | 3,890 | 3,815 | 3,860 | 5,482 |
| 2010/12/15 | 3,815 | 3,820 | 3,745 | 3,805 | 4,317 |
| 2010/12/14 | 3,745 | 3,795 | 3,735 | 3,795 | 3,426 |
| 2010/12/13 | 3,720 | 3,740 | 3,690 | 3,740 | 2,683 |
| 2010/12/10 | 3,715 | 3,730 | 3,675 | 3,730 | 5,861 |
| 2010/12/09 | 3,725 | 3,730 | 3,665 | 3,700 | 3,007 |
| 2010/12/08 | 3,655 | 3,715 | 3,650 | 3,715 | 4,547 |
| 2010/12/07 | 3,635 | 3,655 | 3,590 | 3,655 | 3,229 |
| 2010/12/06 | 3,625 | 3,675 | 3,625 | 3,635 | 2,418 |
| 2010/12/03 | 3,640 | 3,665 | 3,610 | 3,620 | 2,130 |
| 2010/12/02 | 3,580 | 3,630 | 3,570 | 3,595 | 3,309 |
| 2010/12/01 | 3,725 | 3,725 | 3,570 | 3,590 | 6,748 |
| 2010/11/30 | 3,750 | 3,750 | 3,705 | 3,735 | 3,334 |
| 2010/11/29 | 3,745 | 3,790 | 3,745 | 3,780 | 2,995 |
| 2010/11/26 | 3,805 | 3,810 | 3,705 | 3,745 | 2,846 |
| 2010/11/25 | 3,800 | 3,860 | 3,700 | 3,760 | 6,039 |
| 2010/11/24 | 3,600 | 3,685 | 3,600 | 3,660 | 4,681 |
| 2010/11/22 | 3,520 | 3,725 | 3,505 | 3,725 | 5,957 |
| 2010/11/19 | 3,455 | 3,485 | 3,450 | 3,485 | 3,039 |
| 2010/11/18 | 3,450 | 3,450 | 3,430 | 3,450 | 2,059 |
| 2010/11/17 | 3,420 | 3,445 | 3,420 | 3,445 | 1,214 |
| 2010/11/16 | 3,440 | 3,445 | 3,415 | 3,435 | 1,880 |
| 2010/11/15 | 3,425 | 3,435 | 3,420 | 3,420 | 1,333 |
| 2010/11/12 | 3,435 | 3,455 | 3,425 | 3,425 | 2,075 |
| 2010/11/11 | 3,425 | 3,445 | 3,415 | 3,430 | 1,377 |
| 2010/11/10 | 3,425 | 3,455 | 3,420 | 3,425 | 1,846 |
| 2010/11/09 | 3,440 | 3,450 | 3,415 | 3,425 | 1,541 |
| 2010/11/08 | 3,450 | 3,470 | 3,410 | 3,430 | 2,070 |
| 2010/11/05 | 3,350 | 3,425 | 3,350 | 3,420 | 2,978 |
| 2010/11/04 | 3,320 | 3,350 | 3,310 | 3,340 | 1,785 |
| 2010/11/02 | 3,310 | 3,330 | 3,300 | 3,310 | 2,355 |
| 2010/11/01 | 3,340 | 3,355 | 3,330 | 3,340 | 1,937 |
| 2010/10/29 | 3,360 | 3,380 | 3,335 | 3,345 | 3,130 |
| 2010/10/28 | 3,370 | 3,380 | 3,355 | 3,360 | 2,837 |
| 2010/10/27 | 3,370 | 3,390 | 3,360 | 3,365 | 3,480 |
| 2010/10/26 | 3,370 | 3,395 | 3,360 | 3,365 | 2,982 |
| 2010/10/25 | 3,470 | 3,470 | 3,370 | 3,390 | 3,238 |
| 2010/10/22 | 3,410 | 3,430 | 3,390 | 3,425 | 2,400 |
| 2010/10/21 | 3,440 | 3,440 | 3,415 | 3,425 | 2,831 |
| 2010/10/20 | 3,535 | 3,540 | 3,450 | 3,450 | 3,001 |
| 2010/10/19 | 3,545 | 3,595 | 3,545 | 3,545 | 1,447 |
| 2010/10/18 | 3,585 | 3,610 | 3,510 | 3,550 | 1,493 |
| 2010/10/15 | 3,600 | 3,640 | 3,575 | 3,590 | 2,247 |
| 2010/10/14 | 3,660 | 3,670 | 3,615 | 3,625 | 2,148 |
| 2010/10/13 | 3,595 | 3,700 | 3,560 | 3,565 | 2,327 |
| 2010/10/12 | 3,685 | 3,700 | 3,590 | 3,590 | 4,219 |
| 2010/10/08 | 3,685 | 3,690 | 3,620 | 3,620 | 1,954 |
| 2010/10/07 | 3,605 | 3,685 | 3,605 | 3,685 | 1,430 |
| 2010/10/06 | 3,635 | 3,690 | 3,605 | 3,635 | 2,013 |
| 2010/10/05 | 3,640 | 3,640 | 3,360 | 3,620 | 4,023 |
| 2010/10/04 | 3,740 | 3,750 | 3,600 | 3,635 | 2,935 |
| 2010/10/01 | 3,720 | 3,760 | 3,705 | 3,730 | 2,100 |
| 2010/09/30 | 3,780 | 3,805 | 3,735 | 3,740 | 2,219 |
| 2010/09/29 | 3,745 | 3,790 | 3,740 | 3,780 | 1,721 |
| 2010/09/28 | 3,705 | 3,745 | 3,700 | 3,735 | 2,488 |
| 2010/09/27 | 3,715 | 3,720 | 3,685 | 3,700 | 3,150 |
| 2010/09/24 | 3,735 | 3,745 | 3,705 | 3,705 | 3,194 |
| 2010/09/22 | 3,785 | 3,825 | 3,700 | 3,705 | 3,400 |
| 2010/09/21 | 3,845 | 3,870 | 3,800 | 3,800 | 2,596 |
| 2010/09/17 | 3,870 | 3,880 | 3,840 | 3,845 | 1,787 |
| 2010/09/16 | 3,860 | 3,890 | 3,820 | 3,825 | 1,868 |
| 2010/09/15 | 3,785 | 3,885 | 3,785 | 3,855 | 2,915 |
| 2010/09/14 | 3,925 | 3,930 | 3,840 | 3,890 | 2,729 |
| 2010/09/13 | 3,980 | 3,980 | 3,915 | 3,945 | 1,791 |
| 2010/09/10 | 3,985 | 3,990 | 3,950 | 3,980 | 4,953 |
| 2010/09/09 | 4,015 | 4,015 | 3,870 | 3,950 | 2,295 |
| 2010/09/08 | 4,030 | 4,035 | 3,900 | 3,965 | 2,324 |
| 2010/09/07 | 3,875 | 4,145 | 3,875 | 4,040 | 10,421 |
| 2010/09/06 | 3,975 | 4,025 | 3,820 | 3,920 | 15,128 |
| 2010/09/03 | 3,640 | 3,690 | 3,625 | 3,670 | 2,511 |
| 2010/09/02 | 3,655 | 3,675 | 3,630 | 3,655 | 2,194 |
| 2010/09/01 | 3,685 | 3,695 | 3,615 | 3,620 | 2,770 |
| 2010/08/31 | 3,740 | 3,745 | 3,680 | 3,680 | 2,997 |
| 2010/08/30 | 3,750 | 3,790 | 3,735 | 3,780 | 1,708 |
| 2010/08/27 | 3,730 | 3,785 | 3,700 | 3,780 | 2,213 |
| 2010/08/26 | 3,735 | 3,800 | 3,710 | 3,800 | 1,452 |
| 2010/08/25 | 3,730 | 3,765 | 3,695 | 3,740 | 2,336 |
| 2010/08/24 | 3,710 | 3,800 | 3,680 | 3,800 | 3,114 |
| 2010/08/23 | 3,710 | 3,775 | 3,710 | 3,735 | 1,895 |
| 2010/08/20 | 3,815 | 3,830 | 3,780 | 3,780 | 1,086 |
| 2010/08/19 | 3,805 | 3,870 | 3,800 | 3,815 | 2,570 |
| 2010/08/18 | 3,800 | 3,820 | 3,765 | 3,805 | 1,636 |
| 2010/08/17 | 3,730 | 3,790 | 3,720 | 3,755 | 2,427 |
| 2010/08/16 | 3,800 | 3,845 | 3,750 | 3,750 | 2,211 |
| 2010/08/13 | 3,795 | 3,850 | 3,775 | 3,815 | 2,722 |
| 2010/08/12 | 3,775 | 3,855 | 3,750 | 3,815 | 3,746 |
| 2010/08/11 | 3,940 | 3,940 | 3,900 | 3,900 | 2,350 |
| 2010/08/10 | 3,980 | 3,990 | 3,915 | 3,945 | 2,923 |
| 2010/08/09 | 3,945 | 3,985 | 3,915 | 3,985 | 2,479 |
| 2010/08/06 | 3,930 | 3,955 | 3,925 | 3,950 | 2,240 |
| 2010/08/05 | 3,900 | 3,940 | 3,850 | 3,930 | 3,313 |
| 2010/08/04 | 3,950 | 3,950 | 3,885 | 3,920 | 3,498 |
| 2010/08/03 | 3,935 | 3,955 | 3,925 | 3,935 | 3,258 |
| 2010/08/02 | 3,965 | 3,965 | 3,915 | 3,925 | 2,321 |
| 2010/07/30 | 4,005 | 4,015 | 3,870 | 3,920 | 7,681 |
| 2010/07/29 | 4,105 | 4,115 | 4,000 | 4,005 | 5,493 |
| 2010/07/28 | 4,095 | 4,155 | 4,095 | 4,135 | 6,551 |
| 2010/07/27 | 4,255 | 4,310 | 4,240 | 4,275 | 9,604 |
| 2010/07/26 | 4,250 | 4,335 | 4,245 | 4,325 | 4,498 |
| 2010/07/23 | 4,275 | 4,280 | 4,225 | 4,235 | 3,718 |
| 2010/07/22 | 4,190 | 4,290 | 4,155 | 4,215 | 4,599 |
| 2010/07/21 | 4,350 | 4,350 | 4,275 | 4,290 | 5,592 |
| 2010/07/20 | 4,370 | 4,375 | 4,315 | 4,345 | 3,542 |
| 2010/07/16 | 4,395 | 4,415 | 4,370 | 4,405 | 3,589 |
| 2010/07/15 | 4,405 | 4,430 | 4,395 | 4,395 | 3,063 |
| 2010/07/14 | 4,420 | 4,430 | 4,395 | 4,400 | 3,552 |
| 2010/07/13 | 4,435 | 4,445 | 4,405 | 4,405 | 4,786 |
| 2010/07/12 | 4,440 | 4,455 | 4,435 | 4,435 | 3,432 |
| 2010/07/09 | 4,455 | 4,460 | 4,435 | 4,440 | 2,177 |
| 2010/07/08 | 4,465 | 4,485 | 4,440 | 4,440 | 3,904 |
| 2010/07/07 | 4,490 | 4,490 | 4,420 | 4,430 | 3,102 |
| 2010/07/06 | 4,455 | 4,455 | 4,415 | 4,445 | 3,971 |
| 2010/07/05 | 4,350 | 4,410 | 4,335 | 4,390 | 2,407 |
| 2010/07/02 | 4,300 | 4,375 | 4,300 | 4,355 | 2,484 |
| 2010/07/01 | 4,450 | 4,455 | 4,320 | 4,370 | 3,480 |
| 2010/06/30 | 4,400 | 4,500 | 4,235 | 4,500 | 5,205 |
| 2010/06/29 | 4,535 | 4,615 | 4,515 | 4,540 | 3,389 |
| 2010/06/28 | 4,680 | 4,680 | 4,470 | 4,555 | 4,937 |
| 2010/06/25 | 4,635 | 4,700 | 4,610 | 4,640 | 4,346 |
| 2010/06/24 | 4,660 | 4,690 | 4,625 | 4,630 | 4,565 |
| 2010/06/23 | 4,630 | 4,650 | 4,570 | 4,635 | 4,182 |
| 2010/06/22 | 4,645 | 4,665 | 4,615 | 4,650 | 4,415 |
| 2010/06/21 | 4,480 | 4,610 | 4,460 | 4,610 | 5,287 |
| 2010/06/18 | 4,375 | 4,450 | 4,375 | 4,440 | 2,227 |
| 2010/06/17 | 4,380 | 4,445 | 4,350 | 4,360 | 2,767 |
| 2010/06/16 | 4,370 | 4,380 | 4,360 | 4,380 | 2,001 |
| 2010/06/15 | 4,320 | 4,350 | 4,320 | 4,335 | 1,264 |
| 2010/06/14 | 4,305 | 4,335 | 4,300 | 4,320 | 1,902 |
| 2010/06/11 | 4,375 | 4,380 | 4,255 | 4,300 | 3,611 |
| 2010/06/10 | 4,295 | 4,310 | 4,220 | 4,285 | 1,012 |
| 2010/06/09 | 4,290 | 4,400 | 4,240 | 4,300 | 1,436 |
| 2010/06/08 | 4,220 | 4,290 | 4,210 | 4,290 | 1,752 |
| 2010/06/07 | 4,300 | 4,330 | 4,270 | 4,285 | 2,072 |
| 2010/06/04 | 4,410 | 4,410 | 4,320 | 4,385 | 1,893 |
| 2010/06/03 | 4,375 | 4,400 | 4,360 | 4,360 | 1,435 |
| 2010/06/02 | 4,360 | 4,400 | 4,320 | 4,350 | 3,653 |
| 2010/06/01 | 4,410 | 4,455 | 4,350 | 4,350 | 4,039 |
| 2010/05/31 | 4,260 | 4,400 | 4,260 | 4,380 | 4,490 |
| 2010/05/28 | 4,230 | 4,250 | 4,200 | 4,235 | 2,778 |
| 2010/05/27 | 4,130 | 4,210 | 4,130 | 4,200 | 3,046 |
| 2010/05/26 | 4,195 | 4,240 | 4,130 | 4,195 | 3,018 |
| 2010/05/25 | 4,345 | 4,345 | 4,200 | 4,230 | 2,840 |
| 2010/05/24 | 4,220 | 4,335 | 4,220 | 4,310 | 2,956 |
| 2010/05/21 | 4,240 | 4,250 | 4,170 | 4,250 | 4,800 |
| 2010/05/20 | 4,270 | 4,400 | 4,265 | 4,345 | 1,824 |
| 2010/05/19 | 4,400 | 4,440 | 4,350 | 4,430 | 3,838 |
| 2010/05/18 | 4,550 | 4,550 | 4,425 | 4,505 | 2,966 |
| 2010/05/17 | 4,610 | 4,610 | 4,530 | 4,565 | 3,336 |
| 2010/05/14 | 4,610 | 4,640 | 4,600 | 4,615 | 2,168 |
| 2010/05/13 | 4,605 | 4,635 | 4,605 | 4,615 | 1,164 |
| 2010/05/12 | 4,640 | 4,640 | 4,600 | 4,600 | 1,680 |
| 2010/05/11 | 4,700 | 4,720 | 4,560 | 4,570 | 4,551 |
| 2010/05/10 | 4,470 | 4,665 | 4,410 | 4,660 | 4,377 |
| 2010/05/07 | 4,270 | 4,500 | 4,200 | 4,400 | 7,215 |
| 2010/05/06 | 4,650 | 4,695 | 4,610 | 4,620 | 5,951 |
| 2010/04/30 | 4,670 | 4,730 | 4,665 | 4,705 | 4,103 |
| 2010/04/28 | 4,660 | 4,695 | 4,570 | 4,640 | 4,541 |
| 2010/04/27 | 4,730 | 4,745 | 4,675 | 4,695 | 2,493 |
| 2010/04/26 | 4,660 | 4,800 | 4,660 | 4,720 | 7,573 |
| 2010/04/23 | 4,625 | 4,670 | 4,625 | 4,650 | 3,283 |
| 2010/04/22 | 4,690 | 4,690 | 4,625 | 4,645 | 2,511 |
| 2010/04/21 | 4,600 | 4,675 | 4,600 | 4,665 | 3,232 |
| 2010/04/20 | 4,595 | 4,635 | 4,590 | 4,595 | 2,152 |
| 2010/04/19 | 4,650 | 4,650 | 4,585 | 4,590 | 2,385 |
| 2010/04/16 | 4,690 | 4,690 | 4,645 | 4,670 | 2,358 |
| 2010/04/15 | 4,650 | 4,690 | 4,645 | 4,675 | 2,721 |
| 2010/04/14 | 4,630 | 4,695 | 4,625 | 4,650 | 6,443 |
| 2010/04/13 | 4,650 | 4,650 | 4,600 | 4,630 | 3,105 |
| 2010/04/12 | 4,640 | 4,645 | 4,600 | 4,600 | 2,480 |
| 2010/04/09 | 4,570 | 4,610 | 4,560 | 4,570 | 2,326 |
| 2010/04/08 | 4,635 | 4,640 | 4,550 | 4,560 | 4,348 |
| 2010/04/07 | 4,655 | 4,695 | 4,600 | 4,635 | 4,496 |
| 2010/04/06 | 4,750 | 4,780 | 4,630 | 4,725 | 5,038 |
| 2010/04/05 | 4,945 | 4,950 | 4,600 | 4,730 | 11,672 |
| 2010/04/02 | 4,715 | 4,950 | 4,715 | 4,825 | 12,338 |
| 2010/04/01 | 4,545 | 4,685 | 4,515 | 4,685 | 9,995 |
| 2010/03/31 | 4,345 | 4,480 | 4,320 | 4,470 | 6,103 |
| 2010/03/30 | 4,250 | 4,350 | 4,250 | 4,350 | 4,242 |
| 2010/03/29 | 4,205 | 4,250 | 4,170 | 4,250 | 2,752 |
| 2010/03/26 | 4,185 | 4,200 | 4,160 | 4,200 | 3,022 |
| 2010/03/25 | 4,175 | 4,180 | 4,125 | 4,160 | 3,565 |
| 2010/03/24 | 4,110 | 4,150 | 4,105 | 4,150 | 3,145 |
| 2010/03/23 | 4,120 | 4,195 | 4,110 | 4,110 | 3,631 |
| 2010/03/19 | 4,180 | 4,195 | 4,150 | 4,150 | 3,168 |
| 2010/03/18 | 4,170 | 4,185 | 4,160 | 4,165 | 2,316 |
| 2010/03/17 | 4,160 | 4,170 | 4,150 | 4,165 | 2,240 |
| 2010/03/16 | 4,155 | 4,175 | 4,145 | 4,150 | 2,573 |
| 2010/03/15 | 4,150 | 4,160 | 4,140 | 4,145 | 1,888 |
| 2010/03/12 | 4,150 | 4,165 | 4,130 | 4,135 | 5,417 |
| 2010/03/11 | 4,080 | 4,130 | 4,075 | 4,120 | 4,320 |
| 2010/03/10 | 4,040 | 4,075 | 4,035 | 4,050 | 2,021 |
| 2010/03/09 | 4,020 | 4,080 | 4,005 | 4,035 | 4,513 |
| 2010/03/08 | 4,000 | 4,030 | 3,990 | 4,015 | 2,703 |
| 2010/03/05 | 3,995 | 4,040 | 3,990 | 4,020 | 1,995 |
| 2010/03/04 | 4,015 | 4,020 | 3,985 | 3,995 | 2,087 |
| 2010/03/03 | 4,000 | 4,030 | 4,000 | 4,020 | 1,762 |
| 2010/03/02 | 4,100 | 4,100 | 4,005 | 4,030 | 4,222 |
| 2010/03/01 | 4,000 | 4,085 | 3,995 | 4,080 | 7,336 |
| 2010/02/26 | 3,935 | 3,935 | 3,910 | 3,910 | 1,604 |
| 2010/02/25 | 3,940 | 3,940 | 3,900 | 3,925 | 1,578 |
| 2010/02/24 | 3,940 | 3,940 | 3,900 | 3,925 | 1,847 |
| 2010/02/23 | 3,950 | 3,960 | 3,905 | 3,940 | 1,067 |
| 2010/02/22 | 3,950 | 3,975 | 3,925 | 3,950 | 1,665 |
| 2010/02/19 | 3,910 | 3,935 | 3,885 | 3,900 | 1,766 |
| 2010/02/18 | 3,970 | 3,970 | 3,900 | 3,900 | 1,556 |
| 2010/02/17 | 3,820 | 3,910 | 3,810 | 3,900 | 2,289 |
| 2010/02/16 | 3,810 | 3,835 | 3,805 | 3,825 | 1,141 |
| 2010/02/15 | 3,830 | 3,850 | 3,820 | 3,830 | 1,895 |
| 2010/02/12 | 3,850 | 3,860 | 3,825 | 3,830 | 1,734 |
| 2010/02/10 | 3,840 | 3,850 | 3,825 | 3,840 | 1,756 |
| 2010/02/09 | 3,860 | 3,860 | 3,840 | 3,845 | 3,120 |
| 2010/02/08 | 3,855 | 3,885 | 3,855 | 3,860 | 1,858 |
| 2010/02/05 | 3,870 | 3,870 | 3,820 | 3,855 | 2,542 |
| 2010/02/04 | 3,890 | 3,940 | 3,890 | 3,920 | 1,764 |
| 2010/02/03 | 3,880 | 3,950 | 3,850 | 3,890 | 2,427 |
| 2010/02/02 | 3,885 | 3,890 | 3,820 | 3,860 | 2,165 |
| 2010/02/01 | 3,960 | 3,960 | 3,800 | 3,885 | 3,747 |
| 2010/01/29 | 3,990 | 4,000 | 3,960 | 3,980 | 2,286 |
| 2010/01/28 | 4,000 | 4,020 | 3,975 | 3,995 | 2,915 |
| 2010/01/27 | 4,000 | 4,120 | 3,985 | 3,995 | 3,561 |
| 2010/01/26 | 4,040 | 4,040 | 4,000 | 4,000 | 1,838 |
| 2010/01/25 | 4,045 | 4,045 | 4,015 | 4,015 | 2,205 |
| 2010/01/22 | 4,025 | 4,030 | 4,000 | 4,025 | 2,866 |
| 2010/01/21 | 4,025 | 4,060 | 4,020 | 4,035 | 2,409 |
| 2010/01/20 | 4,060 | 4,060 | 4,030 | 4,040 | 1,792 |
| 2010/01/19 | 4,030 | 4,055 | 4,020 | 4,055 | 2,746 |
| 2010/01/18 | 4,075 | 4,130 | 4,030 | 4,045 | 4,673 |
| 2010/01/15 | 4,100 | 4,105 | 4,080 | 4,100 | 1,999 |
| 2010/01/14 | 4,100 | 4,110 | 4,085 | 4,085 | 1,977 |
| 2010/01/13 | 4,115 | 4,125 | 4,085 | 4,090 | 1,905 |
| 2010/01/12 | 4,080 | 4,120 | 4,070 | 4,120 | 1,591 |
| 2010/01/08 | 4,020 | 4,115 | 4,020 | 4,085 | 5,627 |
| 2010/01/07 | 4,120 | 4,135 | 4,100 | 4,130 | 2,125 |
| 2010/01/06 | 4,080 | 4,135 | 4,075 | 4,130 | 2,607 |
| 2010/01/05 | 4,140 | 4,140 | 4,095 | 4,100 | 2,081 |
| 2010/01/04 | 4,140 | 4,145 | 4,100 | 4,120 | 2,463 |