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 |
|---|---|---|---|---|---|
| 2011/12/30 | 3,530 | 3,555 | 3,530 | 3,550 | 1,069 |
| 2011/12/29 | 3,530 | 3,545 | 3,520 | 3,525 | 1,326 |
| 2011/12/28 | 3,540 | 3,550 | 3,530 | 3,530 | 1,297 |
| 2011/12/27 | 3,525 | 3,550 | 3,525 | 3,540 | 1,454 |
| 2011/12/26 | 3,550 | 3,550 | 3,525 | 3,535 | 979 |
| 2011/12/22 | 3,550 | 3,555 | 3,535 | 3,535 | 2,642 |
| 2011/12/21 | 3,520 | 3,535 | 3,515 | 3,535 | 1,444 |
| 2011/12/20 | 3,510 | 3,520 | 3,500 | 3,520 | 2,578 |
| 2011/12/19 | 3,505 | 3,550 | 3,500 | 3,530 | 3,940 |
| 2011/12/16 | 3,530 | 3,560 | 3,510 | 3,510 | 3,397 |
| 2011/12/15 | 3,505 | 3,525 | 3,505 | 3,525 | 1,579 |
| 2011/12/14 | 3,510 | 3,540 | 3,500 | 3,505 | 2,976 |
| 2011/12/13 | 3,525 | 3,535 | 3,500 | 3,500 | 2,691 |
| 2011/12/12 | 3,550 | 3,550 | 3,520 | 3,525 | 2,120 |
| 2011/12/09 | 3,520 | 3,535 | 3,510 | 3,520 | 5,376 |
| 2011/12/08 | 3,540 | 3,540 | 3,515 | 3,520 | 2,240 |
| 2011/12/07 | 3,500 | 3,550 | 3,490 | 3,535 | 3,321 |
| 2011/12/06 | 3,505 | 3,510 | 3,490 | 3,490 | 3,059 |
| 2011/12/05 | 3,515 | 3,520 | 3,505 | 3,505 | 2,095 |
| 2011/12/02 | 3,525 | 3,530 | 3,500 | 3,515 | 2,063 |
| 2011/12/01 | 3,580 | 3,585 | 3,505 | 3,505 | 6,347 |
| 2011/11/30 | 3,515 | 3,520 | 3,495 | 3,495 | 1,612 |
| 2011/11/29 | 3,520 | 3,525 | 3,495 | 3,525 | 2,426 |
| 2011/11/28 | 3,505 | 3,530 | 3,500 | 3,505 | 1,328 |
| 2011/11/25 | 3,505 | 3,520 | 3,480 | 3,500 | 3,284 |
| 2011/11/24 | 3,475 | 3,495 | 3,470 | 3,495 | 2,104 |
| 2011/11/22 | 3,460 | 3,495 | 3,460 | 3,495 | 1,667 |
| 2011/11/21 | 3,450 | 3,475 | 3,450 | 3,475 | 971 |
| 2011/11/18 | 3,455 | 3,475 | 3,455 | 3,475 | 1,196 |
| 2011/11/17 | 3,460 | 3,485 | 3,445 | 3,470 | 1,457 |
| 2011/11/16 | 3,460 | 3,480 | 3,450 | 3,450 | 1,929 |
| 2011/11/15 | 3,485 | 3,490 | 3,465 | 3,480 | 2,181 |
| 2011/11/14 | 3,495 | 3,495 | 3,480 | 3,490 | 1,507 |
| 2011/11/11 | 3,505 | 3,510 | 3,475 | 3,495 | 1,980 |
| 2011/11/10 | 3,500 | 3,535 | 3,485 | 3,500 | 2,179 |
| 2011/11/09 | 3,535 | 3,540 | 3,500 | 3,540 | 1,760 |
| 2011/11/08 | 3,510 | 3,545 | 3,500 | 3,500 | 2,594 |
| 2011/11/07 | 3,525 | 3,540 | 3,510 | 3,540 | 1,091 |
| 2011/11/04 | 3,505 | 3,535 | 3,500 | 3,535 | 1,149 |
| 2011/11/02 | 3,520 | 3,535 | 3,490 | 3,500 | 3,185 |
| 2011/11/01 | 3,535 | 3,555 | 3,530 | 3,530 | 1,267 |
| 2011/10/31 | 3,565 | 3,605 | 3,535 | 3,535 | 2,400 |
| 2011/10/28 | 3,555 | 3,585 | 3,550 | 3,555 | 1,835 |
| 2011/10/27 | 3,515 | 3,540 | 3,505 | 3,535 | 1,367 |
| 2011/10/26 | 3,505 | 3,530 | 3,485 | 3,515 | 1,111 |
| 2011/10/25 | 3,570 | 3,570 | 3,500 | 3,535 | 2,574 |
| 2011/10/24 | 3,505 | 3,545 | 3,505 | 3,535 | 1,266 |
| 2011/10/21 | 3,500 | 3,520 | 3,500 | 3,500 | 1,806 |
| 2011/10/20 | 3,510 | 3,520 | 3,500 | 3,520 | 980 |
| 2011/10/19 | 3,505 | 3,530 | 3,500 | 3,505 | 2,118 |
| 2011/10/18 | 3,585 | 3,585 | 3,515 | 3,515 | 1,256 |
| 2011/10/17 | 3,505 | 3,590 | 3,505 | 3,555 | 2,009 |
| 2011/10/14 | 3,575 | 3,620 | 3,560 | 3,560 | 2,076 |
| 2011/10/13 | 3,655 | 3,665 | 3,555 | 3,620 | 1,963 |
| 2011/10/12 | 3,640 | 3,645 | 3,605 | 3,620 | 1,808 |
| 2011/10/11 | 3,515 | 3,650 | 3,510 | 3,640 | 3,385 |
| 2011/10/07 | 3,560 | 3,645 | 3,560 | 3,585 | 1,770 |
| 2011/10/06 | 3,500 | 3,575 | 3,500 | 3,560 | 1,693 |
| 2011/10/05 | 3,565 | 3,590 | 3,500 | 3,500 | 3,307 |
| 2011/10/04 | 3,565 | 3,580 | 3,525 | 3,560 | 1,432 |
| 2011/10/03 | 3,660 | 3,660 | 3,580 | 3,600 | 1,538 |
| 2011/09/30 | 3,720 | 3,725 | 3,675 | 3,685 | 2,800 |
| 2011/09/29 | 3,595 | 3,695 | 3,590 | 3,695 | 3,492 |
| 2011/09/28 | 3,550 | 3,655 | 3,545 | 3,655 | 3,817 |
| 2011/09/27 | 3,545 | 3,550 | 3,415 | 3,500 | 3,256 |
| 2011/09/26 | 3,585 | 3,585 | 3,445 | 3,450 | 4,149 |
| 2011/09/22 | 3,690 | 3,690 | 3,555 | 3,590 | 4,573 |
| 2011/09/21 | 3,620 | 3,685 | 3,620 | 3,620 | 2,198 |
| 2011/09/20 | 3,605 | 3,720 | 3,605 | 3,670 | 4,336 |
| 2011/09/16 | 3,720 | 3,740 | 3,700 | 3,720 | 4,329 |
| 2011/09/15 | 3,730 | 3,750 | 3,700 | 3,720 | 3,547 |
| 2011/09/14 | 3,705 | 3,750 | 3,705 | 3,705 | 5,312 |
| 2011/09/13 | 3,760 | 3,760 | 3,705 | 3,720 | 3,362 |
| 2011/09/12 | 3,715 | 3,765 | 3,695 | 3,760 | 2,853 |
| 2011/09/09 | 3,665 | 3,805 | 3,665 | 3,780 | 11,849 |
| 2011/09/08 | 3,695 | 3,790 | 3,665 | 3,720 | 4,547 |
| 2011/09/07 | 3,750 | 3,780 | 3,700 | 3,765 | 2,796 |
| 2011/09/06 | 3,815 | 3,875 | 3,795 | 3,820 | 8,537 |
| 2011/09/05 | 3,850 | 3,885 | 3,700 | 3,815 | 23,452 |
| 2011/09/02 | 3,545 | 3,555 | 3,500 | 3,540 | 3,203 |
| 2011/09/01 | 3,580 | 3,590 | 3,500 | 3,575 | 5,970 |
| 2011/08/31 | 3,500 | 3,520 | 3,475 | 3,520 | 3,569 |
| 2011/08/30 | 3,490 | 3,490 | 3,445 | 3,490 | 3,814 |
| 2011/08/29 | 3,460 | 3,500 | 3,405 | 3,450 | 3,664 |
| 2011/08/26 | 3,450 | 3,465 | 3,405 | 3,450 | 1,952 |
| 2011/08/25 | 3,505 | 3,510 | 3,465 | 3,465 | 2,448 |
| 2011/08/24 | 3,510 | 3,525 | 3,480 | 3,500 | 2,802 |
| 2011/08/23 | 3,500 | 3,570 | 3,500 | 3,510 | 3,367 |
| 2011/08/22 | 3,570 | 3,590 | 3,500 | 3,500 | 2,458 |
| 2011/08/19 | 3,590 | 3,600 | 3,500 | 3,570 | 3,375 |
| 2011/08/18 | 3,750 | 3,755 | 3,630 | 3,630 | 2,641 |
| 2011/08/17 | 3,790 | 3,790 | 3,705 | 3,715 | 2,572 |
| 2011/08/16 | 3,765 | 3,795 | 3,700 | 3,770 | 4,533 |
| 2011/08/15 | 3,690 | 3,765 | 3,690 | 3,765 | 3,356 |
| 2011/08/12 | 3,710 | 3,715 | 3,625 | 3,675 | 4,084 |
| 2011/08/11 | 3,600 | 3,650 | 3,530 | 3,640 | 4,197 |
| 2011/08/10 | 3,615 | 3,710 | 3,600 | 3,640 | 4,361 |
| 2011/08/09 | 3,580 | 3,600 | 3,330 | 3,595 | 13,515 |
| 2011/08/08 | 3,650 | 3,755 | 3,645 | 3,675 | 7,284 |
| 2011/08/05 | 3,750 | 3,800 | 3,725 | 3,765 | 10,108 |
| 2011/08/04 | 3,910 | 3,960 | 3,875 | 3,875 | 4,131 |
| 2011/08/03 | 4,040 | 4,040 | 3,920 | 3,920 | 6,630 |
| 2011/08/02 | 4,100 | 4,100 | 4,015 | 4,045 | 4,292 |
| 2011/08/01 | 4,005 | 4,130 | 4,005 | 4,080 | 7,200 |
| 2011/07/29 | 3,930 | 4,040 | 3,930 | 4,005 | 10,079 |
| 2011/07/28 | 4,110 | 4,125 | 3,895 | 3,940 | 11,324 |
| 2011/07/27 | 4,075 | 4,190 | 4,065 | 4,100 | 24,994 |
| 2011/07/26 | 4,500 | 4,505 | 4,475 | 4,505 | 14,771 |
| 2011/07/25 | 4,495 | 4,495 | 4,465 | 4,490 | 12,930 |
| 2011/07/22 | 4,475 | 4,490 | 4,470 | 4,475 | 6,101 |
| 2011/07/21 | 4,460 | 4,475 | 4,460 | 4,470 | 5,657 |
| 2011/07/20 | 4,495 | 4,495 | 4,460 | 4,475 | 4,482 |
| 2011/07/19 | 4,465 | 4,495 | 4,460 | 4,495 | 4,472 |
| 2011/07/15 | 4,460 | 4,480 | 4,460 | 4,465 | 5,335 |
| 2011/07/14 | 4,460 | 4,490 | 4,460 | 4,460 | 6,043 |
| 2011/07/13 | 4,470 | 4,485 | 4,440 | 4,480 | 6,830 |
| 2011/07/12 | 4,495 | 4,500 | 4,470 | 4,485 | 9,454 |
| 2011/07/11 | 4,500 | 4,515 | 4,490 | 4,505 | 6,527 |
| 2011/07/08 | 4,490 | 4,515 | 4,485 | 4,495 | 6,407 |
| 2011/07/07 | 4,500 | 4,505 | 4,485 | 4,490 | 7,393 |
| 2011/07/06 | 4,500 | 4,520 | 4,445 | 4,510 | 9,809 |
| 2011/07/05 | 4,470 | 4,520 | 4,465 | 4,500 | 9,149 |
| 2011/07/04 | 4,415 | 4,465 | 4,410 | 4,465 | 10,656 |
| 2011/07/01 | 4,385 | 4,440 | 4,370 | 4,410 | 8,681 |
| 2011/06/30 | 4,360 | 4,370 | 4,350 | 4,360 | 5,438 |
| 2011/06/29 | 4,330 | 4,360 | 4,300 | 4,360 | 5,768 |
| 2011/06/28 | 4,290 | 4,335 | 4,275 | 4,305 | 7,484 |
| 2011/06/27 | 4,240 | 4,315 | 4,240 | 4,290 | 6,903 |
| 2011/06/24 | 4,260 | 4,260 | 4,220 | 4,240 | 2,388 |
| 2011/06/23 | 4,250 | 4,260 | 4,230 | 4,250 | 2,523 |
| 2011/06/22 | 4,220 | 4,265 | 4,200 | 4,260 | 5,141 |
| 2011/06/21 | 4,205 | 4,245 | 4,200 | 4,230 | 2,412 |
| 2011/06/20 | 4,200 | 4,245 | 4,190 | 4,230 | 3,731 |
| 2011/06/17 | 4,175 | 4,175 | 4,120 | 4,135 | 6,039 |
| 2011/06/16 | 4,190 | 4,210 | 4,160 | 4,175 | 4,262 |
| 2011/06/15 | 4,230 | 4,240 | 4,190 | 4,210 | 4,007 |
| 2011/06/14 | 4,215 | 4,265 | 4,205 | 4,230 | 4,024 |
| 2011/06/13 | 4,210 | 4,270 | 4,200 | 4,250 | 5,224 |
| 2011/06/10 | 4,335 | 4,350 | 4,165 | 4,230 | 15,081 |
| 2011/06/09 | 4,155 | 4,330 | 4,155 | 4,265 | 17,848 |
| 2011/06/08 | 4,060 | 4,185 | 4,045 | 4,155 | 20,891 |
| 2011/06/07 | 4,000 | 4,060 | 4,000 | 4,050 | 13,207 |
| 2011/06/06 | 3,910 | 3,995 | 3,900 | 3,980 | 6,582 |
| 2011/06/03 | 3,880 | 3,920 | 3,865 | 3,900 | 6,332 |
| 2011/06/02 | 3,865 | 3,965 | 3,815 | 3,890 | 9,254 |
| 2011/06/01 | 4,000 | 4,070 | 3,845 | 3,860 | 15,201 |
| 2011/05/31 | 3,695 | 3,765 | 3,695 | 3,745 | 2,630 |
| 2011/05/30 | 3,695 | 3,705 | 3,685 | 3,695 | 1,852 |
| 2011/05/27 | 3,695 | 3,700 | 3,675 | 3,685 | 1,810 |
| 2011/05/26 | 3,675 | 3,690 | 3,660 | 3,680 | 1,550 |
| 2011/05/25 | 3,670 | 3,680 | 3,650 | 3,670 | 2,452 |
| 2011/05/24 | 3,625 | 3,660 | 3,625 | 3,660 | 1,606 |
| 2011/05/23 | 3,675 | 3,675 | 3,620 | 3,660 | 2,380 |
| 2011/05/20 | 3,640 | 3,680 | 3,630 | 3,635 | 1,534 |
| 2011/05/19 | 3,625 | 3,665 | 3,620 | 3,635 | 1,569 |
| 2011/05/18 | 3,600 | 3,640 | 3,580 | 3,620 | 1,765 |
| 2011/05/17 | 3,670 | 3,670 | 3,600 | 3,600 | 2,613 |
| 2011/05/16 | 3,675 | 3,700 | 3,660 | 3,670 | 3,119 |
| 2011/05/13 | 3,720 | 3,735 | 3,670 | 3,670 | 3,636 |
| 2011/05/12 | 3,750 | 3,750 | 3,690 | 3,705 | 2,784 |
| 2011/05/11 | 3,775 | 3,775 | 3,740 | 3,750 | 4,360 |
| 2011/05/10 | 3,645 | 3,730 | 3,625 | 3,700 | 3,023 |
| 2011/05/09 | 3,565 | 3,620 | 3,560 | 3,620 | 2,265 |
| 2011/05/06 | 3,565 | 3,575 | 3,540 | 3,575 | 2,605 |
| 2011/05/02 | 3,515 | 3,600 | 3,510 | 3,550 | 3,981 |
| 2011/04/28 | 3,470 | 3,510 | 3,460 | 3,510 | 3,656 |
| 2011/04/27 | 3,460 | 3,525 | 3,450 | 3,450 | 2,564 |
| 2011/04/26 | 3,460 | 3,475 | 3,445 | 3,450 | 1,516 |
| 2011/04/25 | 3,465 | 3,470 | 3,440 | 3,450 | 1,145 |
| 2011/04/22 | 3,435 | 3,460 | 3,435 | 3,440 | 1,390 |
| 2011/04/21 | 3,450 | 3,460 | 3,435 | 3,450 | 1,744 |
| 2011/04/20 | 3,435 | 3,450 | 3,410 | 3,430 | 1,799 |
| 2011/04/19 | 3,430 | 3,450 | 3,410 | 3,445 | 1,875 |
| 2011/04/18 | 3,440 | 3,455 | 3,430 | 3,455 | 1,002 |
| 2011/04/15 | 3,465 | 3,480 | 3,430 | 3,440 | 1,748 |
| 2011/04/14 | 3,400 | 3,500 | 3,400 | 3,460 | 3,045 |
| 2011/04/13 | 3,405 | 3,500 | 3,350 | 3,405 | 2,642 |
| 2011/04/12 | 3,495 | 3,495 | 3,445 | 3,445 | 2,181 |
| 2011/04/11 | 3,460 | 3,550 | 3,460 | 3,505 | 1,485 |
| 2011/04/08 | 3,400 | 3,550 | 3,380 | 3,510 | 3,477 |
| 2011/04/07 | 3,380 | 3,440 | 3,380 | 3,380 | 1,986 |
| 2011/04/06 | 3,435 | 3,440 | 3,350 | 3,370 | 5,655 |
| 2011/04/05 | 3,535 | 3,535 | 3,450 | 3,470 | 4,048 |
| 2011/04/04 | 3,580 | 3,580 | 3,545 | 3,565 | 2,267 |
| 2011/04/01 | 3,600 | 3,650 | 3,590 | 3,590 | 2,381 |
| 2011/03/31 | 3,620 | 3,660 | 3,590 | 3,625 | 2,516 |
| 2011/03/30 | 3,550 | 3,630 | 3,545 | 3,615 | 2,658 |
| 2011/03/29 | 3,445 | 3,550 | 3,365 | 3,550 | 3,899 |
| 2011/03/28 | 3,500 | 3,550 | 3,470 | 3,485 | 3,025 |
| 2011/03/25 | 3,645 | 3,650 | 3,500 | 3,500 | 5,046 |
| 2011/03/24 | 3,680 | 3,720 | 3,440 | 3,505 | 6,442 |
| 2011/03/23 | 3,570 | 3,745 | 3,565 | 3,670 | 6,161 |
| 2011/03/22 | 3,555 | 3,600 | 3,535 | 3,555 | 5,153 |
| 2011/03/18 | 3,380 | 3,490 | 3,350 | 3,485 | 7,353 |
| 2011/03/17 | 3,150 | 3,250 | 3,085 | 3,245 | 6,493 |
| 2011/03/16 | 2,820 | 3,105 | 2,800 | 3,080 | 10,569 |
| 2011/03/15 | 3,300 | 3,310 | 2,700 | 2,820 | 14,612 |
| 2011/03/14 | 3,270 | 3,665 | 3,270 | 3,400 | 11,055 |
| 2011/03/11 | 4,000 | 4,020 | 3,965 | 3,970 | 7,435 |
| 2011/03/10 | 4,045 | 4,115 | 4,035 | 4,050 | 3,790 |
| 2011/03/09 | 4,150 | 4,150 | 4,040 | 4,040 | 2,673 |
| 2011/03/08 | 4,110 | 4,140 | 4,110 | 4,115 | 1,482 |
| 2011/03/07 | 4,190 | 4,190 | 4,115 | 4,115 | 3,814 |
| 2011/03/04 | 4,230 | 4,250 | 4,210 | 4,210 | 3,167 |
| 2011/03/03 | 4,190 | 4,240 | 4,170 | 4,210 | 4,350 |
| 2011/03/02 | 4,160 | 4,185 | 4,130 | 4,165 | 4,724 |
| 2011/03/01 | 4,190 | 4,240 | 4,160 | 4,160 | 3,501 |
| 2011/02/28 | 4,090 | 4,190 | 4,070 | 4,190 | 2,129 |
| 2011/02/25 | 4,000 | 4,085 | 4,000 | 4,085 | 2,504 |
| 2011/02/24 | 4,040 | 4,045 | 3,990 | 3,995 | 3,265 |
| 2011/02/23 | 3,990 | 4,075 | 3,950 | 4,030 | 4,479 |
| 2011/02/22 | 4,165 | 4,195 | 4,130 | 4,130 | 2,260 |
| 2011/02/21 | 4,190 | 4,235 | 4,170 | 4,185 | 1,561 |
| 2011/02/18 | 4,240 | 4,240 | 4,185 | 4,190 | 2,190 |
| 2011/02/17 | 4,200 | 4,250 | 4,190 | 4,245 | 3,960 |
| 2011/02/16 | 4,155 | 4,195 | 4,155 | 4,190 | 1,962 |
| 2011/02/15 | 4,170 | 4,195 | 4,155 | 4,155 | 1,384 |
| 2011/02/14 | 4,200 | 4,210 | 4,140 | 4,190 | 1,917 |
| 2011/02/10 | 4,235 | 4,235 | 4,175 | 4,190 | 1,875 |
| 2011/02/09 | 4,140 | 4,245 | 4,135 | 4,235 | 6,259 |
| 2011/02/08 | 4,150 | 4,180 | 4,140 | 4,140 | 2,161 |
| 2011/02/07 | 4,125 | 4,175 | 4,125 | 4,150 | 2,097 |
| 2011/02/04 | 4,145 | 4,200 | 4,145 | 4,155 | 4,309 |
| 2011/02/03 | 4,155 | 4,180 | 4,135 | 4,140 | 2,090 |
| 2011/02/02 | 4,130 | 4,195 | 4,115 | 4,170 | 4,761 |
| 2011/02/01 | 4,125 | 4,185 | 4,095 | 4,095 | 4,472 |
| 2011/01/31 | 4,195 | 4,195 | 4,110 | 4,145 | 4,418 |
| 2011/01/28 | 4,160 | 4,250 | 4,065 | 4,245 | 10,002 |
| 2011/01/27 | 4,055 | 4,145 | 4,055 | 4,140 | 4,572 |
| 2011/01/26 | 4,015 | 4,080 | 4,015 | 4,050 | 3,114 |
| 2011/01/25 | 4,000 | 4,050 | 3,985 | 4,025 | 2,581 |
| 2011/01/24 | 3,960 | 4,000 | 3,930 | 4,000 | 3,553 |
| 2011/01/21 | 4,040 | 4,060 | 3,950 | 3,950 | 5,601 |
| 2011/01/20 | 4,005 | 4,055 | 4,005 | 4,030 | 3,201 |
| 2011/01/19 | 3,990 | 4,020 | 3,975 | 4,020 | 3,934 |
| 2011/01/18 | 3,995 | 3,995 | 3,950 | 3,960 | 4,052 |
| 2011/01/17 | 3,950 | 3,995 | 3,950 | 3,995 | 4,742 |
| 2011/01/14 | 3,870 | 3,925 | 3,870 | 3,920 | 4,101 |
| 2011/01/13 | 3,850 | 3,880 | 3,850 | 3,870 | 2,122 |
| 2011/01/12 | 3,835 | 3,870 | 3,835 | 3,850 | 1,893 |
| 2011/01/11 | 3,800 | 3,855 | 3,800 | 3,850 | 2,779 |
| 2011/01/07 | 3,820 | 3,835 | 3,800 | 3,800 | 1,591 |
| 2011/01/06 | 3,810 | 3,815 | 3,795 | 3,815 | 1,267 |
| 2011/01/05 | 3,780 | 3,800 | 3,770 | 3,795 | 1,815 |
| 2011/01/04 | 3,775 | 3,775 | 3,750 | 3,770 | 2,098 |