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 |
|---|---|---|---|---|---|
| 2013/12/30 | 7,960 | 8,240 | 7,960 | 8,130 | 28,307 |
| 2013/12/27 | 7,810 | 7,930 | 7,730 | 7,920 | 17,868 |
| 2013/12/26 | 7,560 | 7,820 | 7,550 | 7,800 | 23,240 |
| 2013/12/25 | 7,510 | 7,540 | 7,480 | 7,510 | 16,555 |
| 2013/12/24 | 7,500 | 7,540 | 7,470 | 7,500 | 15,967 |
| 2013/12/20 | 7,530 | 7,540 | 7,480 | 7,490 | 13,429 |
| 2013/12/19 | 7,600 | 7,630 | 7,490 | 7,530 | 15,463 |
| 2013/12/18 | 7,560 | 7,600 | 7,480 | 7,580 | 15,654 |
| 2013/12/17 | 7,470 | 7,710 | 7,420 | 7,580 | 34,132 |
| 2013/12/16 | 7,470 | 7,470 | 7,300 | 7,340 | 20,601 |
| 2013/12/13 | 7,510 | 7,550 | 7,400 | 7,480 | 17,933 |
| 2013/12/12 | 7,550 | 7,580 | 7,510 | 7,530 | 7,625 |
| 2013/12/11 | 7,600 | 7,640 | 7,520 | 7,570 | 8,980 |
| 2013/12/10 | 7,620 | 7,630 | 7,550 | 7,600 | 12,931 |
| 2013/12/09 | 7,650 | 7,680 | 7,610 | 7,640 | 7,447 |
| 2013/12/06 | 7,560 | 7,690 | 7,560 | 7,600 | 9,412 |
| 2013/12/05 | 7,670 | 7,700 | 7,580 | 7,590 | 12,592 |
| 2013/12/04 | 7,780 | 7,800 | 7,660 | 7,660 | 15,536 |
| 2013/12/03 | 7,800 | 7,890 | 7,800 | 7,820 | 13,745 |
| 2013/12/02 | 7,790 | 7,980 | 7,740 | 7,780 | 48,772 |
| 2013/11/29 | 7,600 | 7,710 | 7,520 | 7,580 | 11,040 |
| 2013/11/28 | 7,700 | 7,730 | 7,570 | 7,630 | 12,421 |
| 2013/11/27 | 7,700 | 7,760 | 7,690 | 7,690 | 7,286 |
| 2013/11/26 | 7,770 | 7,770 | 7,700 | 7,730 | 8,345 |
| 2013/11/25 | 7,790 | 7,800 | 7,730 | 7,780 | 16,696 |
| 2013/11/22 | 7,710 | 7,770 | 7,660 | 7,690 | 9,998 |
| 2013/11/21 | 7,650 | 7,750 | 7,640 | 7,690 | 6,521 |
| 2013/11/20 | 7,630 | 7,710 | 7,600 | 7,690 | 13,974 |
| 2013/11/19 | 7,640 | 7,670 | 7,500 | 7,580 | 12,879 |
| 2013/11/18 | 7,690 | 7,700 | 7,590 | 7,630 | 13,724 |
| 2013/11/15 | 7,360 | 7,690 | 7,360 | 7,590 | 33,416 |
| 2013/11/14 | 7,250 | 7,330 | 7,220 | 7,300 | 9,897 |
| 2013/11/13 | 7,310 | 7,340 | 7,210 | 7,240 | 9,960 |
| 2013/11/12 | 7,210 | 7,330 | 7,210 | 7,300 | 8,036 |
| 2013/11/11 | 7,230 | 7,290 | 7,180 | 7,220 | 11,095 |
| 2013/11/08 | 7,240 | 7,310 | 7,180 | 7,210 | 8,585 |
| 2013/11/07 | 7,370 | 7,370 | 7,190 | 7,230 | 20,889 |
| 2013/11/06 | 7,370 | 7,380 | 7,320 | 7,340 | 7,321 |
| 2013/11/05 | 7,500 | 7,520 | 7,310 | 7,360 | 17,556 |
| 2013/11/01 | 7,540 | 7,610 | 7,450 | 7,500 | 10,412 |
| 2013/10/31 | 7,730 | 7,730 | 7,560 | 7,600 | 12,064 |
| 2013/10/30 | 7,800 | 7,810 | 7,700 | 7,710 | 14,710 |
| 2013/10/29 | 7,630 | 7,760 | 7,610 | 7,680 | 15,889 |
| 2013/10/28 | 7,560 | 7,630 | 7,540 | 7,630 | 8,316 |
| 2013/10/25 | 7,590 | 7,590 | 7,500 | 7,540 | 10,340 |
| 2013/10/24 | 7,360 | 7,520 | 7,300 | 7,490 | 8,453 |
| 2013/10/23 | 7,550 | 7,570 | 7,370 | 7,380 | 11,436 |
| 2013/10/22 | 7,570 | 7,590 | 7,510 | 7,530 | 7,306 |
| 2013/10/21 | 7,550 | 7,560 | 7,500 | 7,560 | 8,146 |
| 2013/10/18 | 7,570 | 7,570 | 7,490 | 7,500 | 6,450 |
| 2013/10/17 | 7,540 | 7,580 | 7,470 | 7,570 | 11,922 |
| 2013/10/16 | 7,550 | 7,550 | 7,410 | 7,440 | 11,815 |
| 2013/10/15 | 7,590 | 7,620 | 7,550 | 7,580 | 7,177 |
| 2013/10/11 | 7,620 | 7,640 | 7,530 | 7,600 | 8,749 |
| 2013/10/10 | 7,400 | 7,550 | 7,390 | 7,510 | 10,846 |
| 2013/10/09 | 7,160 | 7,400 | 7,160 | 7,360 | 11,354 |
| 2013/10/08 | 7,250 | 7,250 | 7,130 | 7,210 | 14,352 |
| 2013/10/07 | 7,330 | 7,350 | 7,230 | 7,250 | 9,877 |
| 2013/10/04 | 7,280 | 7,290 | 7,160 | 7,240 | 19,335 |
| 2013/10/03 | 7,470 | 7,480 | 7,390 | 7,390 | 10,401 |
| 2013/10/02 | 7,660 | 7,720 | 7,500 | 7,500 | 12,908 |
| 2013/10/01 | 7,830 | 7,830 | 7,610 | 7,630 | 16,428 |
| 2013/09/30 | 7,920 | 7,920 | 7,800 | 7,830 | 11,494 |
| 2013/09/27 | 7,900 | 7,910 | 7,810 | 7,820 | 18,225 |
| 2013/09/26 | 7,530 | 7,800 | 7,520 | 7,800 | 16,337 |
| 2013/09/25 | 7,540 | 7,550 | 7,460 | 7,520 | 8,950 |
| 2013/09/24 | 7,520 | 7,530 | 7,500 | 7,520 | 12,330 |
| 2013/09/20 | 7,500 | 7,540 | 7,480 | 7,500 | 13,684 |
| 2013/09/19 | 7,510 | 7,530 | 7,430 | 7,460 | 12,712 |
| 2013/09/18 | 7,380 | 7,540 | 7,370 | 7,470 | 14,620 |
| 2013/09/17 | 7,390 | 7,420 | 7,320 | 7,320 | 13,581 |
| 2013/09/13 | 7,330 | 7,350 | 7,210 | 7,320 | 13,096 |
| 2013/09/12 | 7,460 | 7,470 | 7,240 | 7,330 | 17,412 |
| 2013/09/11 | 7,640 | 7,660 | 7,460 | 7,490 | 14,223 |
| 2013/09/10 | 7,750 | 7,780 | 7,500 | 7,520 | 19,441 |
| 2013/09/09 | 7,630 | 7,730 | 7,400 | 7,690 | 25,648 |
| 2013/09/06 | 7,290 | 7,290 | 7,240 | 7,250 | 7,588 |
| 2013/09/05 | 7,240 | 7,270 | 7,200 | 7,250 | 7,008 |
| 2013/09/04 | 7,150 | 7,190 | 7,120 | 7,180 | 10,761 |
| 2013/09/03 | 7,100 | 7,180 | 7,100 | 7,140 | 7,589 |
| 2013/09/02 | 7,020 | 7,060 | 6,980 | 7,050 | 5,599 |
| 2013/08/30 | 7,060 | 7,060 | 6,950 | 6,990 | 8,308 |
| 2013/08/29 | 6,950 | 7,020 | 6,950 | 6,990 | 3,345 |
| 2013/08/28 | 7,000 | 7,010 | 6,950 | 6,970 | 8,944 |
| 2013/08/27 | 7,100 | 7,120 | 7,050 | 7,060 | 4,271 |
| 2013/08/26 | 7,110 | 7,140 | 7,070 | 7,090 | 6,219 |
| 2013/08/23 | 7,130 | 7,130 | 7,070 | 7,110 | 7,165 |
| 2013/08/22 | 7,080 | 7,150 | 7,050 | 7,110 | 5,820 |
| 2013/08/21 | 7,180 | 7,220 | 7,050 | 7,120 | 6,888 |
| 2013/08/20 | 7,140 | 7,280 | 7,120 | 7,180 | 10,451 |
| 2013/08/19 | 7,110 | 7,180 | 7,080 | 7,130 | 4,903 |
| 2013/08/16 | 7,080 | 7,190 | 7,060 | 7,130 | 4,354 |
| 2013/08/15 | 7,250 | 7,300 | 7,100 | 7,120 | 9,738 |
| 2013/08/14 | 7,380 | 7,380 | 7,210 | 7,320 | 5,080 |
| 2013/08/13 | 7,000 | 7,300 | 7,000 | 7,300 | 8,221 |
| 2013/08/12 | 7,080 | 7,150 | 6,990 | 7,090 | 10,758 |
| 2013/08/09 | 7,200 | 7,350 | 7,100 | 7,110 | 8,840 |
| 2013/08/08 | 7,480 | 7,480 | 7,140 | 7,180 | 15,929 |
| 2013/08/07 | 7,640 | 7,650 | 7,470 | 7,470 | 11,656 |
| 2013/08/06 | 7,620 | 7,750 | 7,520 | 7,640 | 11,806 |
| 2013/08/05 | 7,530 | 7,650 | 7,520 | 7,620 | 13,019 |
| 2013/08/02 | 7,470 | 7,590 | 7,370 | 7,500 | 24,165 |
| 2013/08/01 | 7,580 | 7,580 | 7,200 | 7,500 | 17,447 |
| 2013/07/31 | 7,600 | 7,720 | 7,520 | 7,580 | 18,756 |
| 2013/07/30 | 7,530 | 7,690 | 7,480 | 7,670 | 21,792 |
| 2013/07/29 | 7,600 | 7,750 | 7,480 | 7,510 | 57,379 |
| 2013/07/26 | 8,370 | 8,430 | 8,220 | 8,300 | 38,537 |
| 2013/07/25 | 8,540 | 8,540 | 8,370 | 8,400 | 35,557 |
| 2013/07/24 | 8,540 | 8,590 | 8,530 | 8,570 | 15,124 |
| 2013/07/23 | 8,490 | 8,580 | 8,470 | 8,550 | 19,351 |
| 2013/07/22 | 8,430 | 8,520 | 8,420 | 8,520 | 17,409 |
| 2013/07/19 | 8,470 | 8,530 | 8,360 | 8,420 | 26,537 |
| 2013/07/18 | 8,410 | 8,480 | 8,380 | 8,470 | 17,316 |
| 2013/07/17 | 8,430 | 8,440 | 8,380 | 8,430 | 17,491 |
| 2013/07/16 | 8,370 | 8,470 | 8,360 | 8,430 | 15,482 |
| 2013/07/12 | 8,360 | 8,370 | 8,290 | 8,370 | 13,706 |
| 2013/07/11 | 8,330 | 8,390 | 8,300 | 8,370 | 14,919 |
| 2013/07/10 | 8,360 | 8,390 | 8,300 | 8,340 | 12,179 |
| 2013/07/09 | 8,400 | 8,400 | 8,250 | 8,350 | 20,062 |
| 2013/07/08 | 8,450 | 8,480 | 8,370 | 8,370 | 20,929 |
| 2013/07/05 | 8,360 | 8,390 | 8,250 | 8,370 | 16,357 |
| 2013/07/04 | 8,460 | 8,460 | 8,230 | 8,390 | 19,595 |
| 2013/07/03 | 8,220 | 8,470 | 8,150 | 8,470 | 34,180 |
| 2013/07/02 | 7,810 | 8,130 | 7,810 | 8,120 | 22,702 |
| 2013/07/01 | 7,640 | 7,800 | 7,550 | 7,800 | 20,819 |
| 2013/06/28 | 7,350 | 7,540 | 7,300 | 7,530 | 19,364 |
| 2013/06/27 | 7,140 | 7,280 | 6,920 | 7,270 | 20,129 |
| 2013/06/26 | 7,350 | 7,400 | 7,110 | 7,130 | 17,566 |
| 2013/06/25 | 7,390 | 7,410 | 7,080 | 7,220 | 18,295 |
| 2013/06/24 | 7,240 | 7,450 | 7,230 | 7,330 | 17,482 |
| 2013/06/21 | 7,110 | 7,150 | 6,910 | 7,120 | 16,679 |
| 2013/06/20 | 7,180 | 7,310 | 7,130 | 7,200 | 10,151 |
| 2013/06/19 | 7,300 | 7,430 | 7,100 | 7,210 | 18,430 |
| 2013/06/18 | 6,930 | 7,280 | 6,930 | 7,160 | 32,982 |
| 2013/06/17 | 6,760 | 6,900 | 6,760 | 6,870 | 13,711 |
| 2013/06/14 | 6,910 | 7,020 | 6,760 | 6,810 | 27,077 |
| 2013/06/13 | 7,010 | 7,010 | 6,790 | 6,840 | 19,466 |
| 2013/06/12 | 7,090 | 7,090 | 6,790 | 7,000 | 21,296 |
| 2013/06/11 | 7,140 | 7,210 | 6,850 | 7,150 | 24,584 |
| 2013/06/10 | 6,930 | 7,190 | 6,930 | 7,070 | 18,788 |
| 2013/06/07 | 6,660 | 6,920 | 6,320 | 6,610 | 34,539 |
| 2013/06/06 | 7,330 | 7,400 | 6,870 | 6,960 | 30,828 |
| 2013/06/05 | 7,720 | 7,910 | 7,510 | 7,510 | 30,588 |
| 2013/06/04 | 8,000 | 8,090 | 7,480 | 7,720 | 45,519 |
| 2013/06/03 | 8,300 | 8,320 | 8,000 | 8,010 | 35,881 |
| 2013/05/31 | 8,120 | 8,480 | 8,110 | 8,370 | 25,661 |
| 2013/05/30 | 8,700 | 8,700 | 8,200 | 8,270 | 25,620 |
| 2013/05/29 | 8,200 | 8,820 | 8,190 | 8,720 | 37,869 |
| 2013/05/28 | 8,060 | 8,190 | 7,860 | 8,050 | 20,793 |
| 2013/05/27 | 8,160 | 8,400 | 7,800 | 8,140 | 24,152 |
| 2013/05/24 | 8,150 | 8,500 | 7,780 | 8,230 | 33,751 |
| 2013/05/23 | 8,750 | 8,810 | 8,060 | 8,110 | 40,342 |
| 2013/05/22 | 8,790 | 8,960 | 8,700 | 8,780 | 19,527 |
| 2013/05/21 | 9,050 | 9,050 | 8,740 | 8,780 | 20,242 |
| 2013/05/20 | 9,040 | 9,110 | 8,940 | 8,960 | 21,960 |
| 2013/05/17 | 8,500 | 8,890 | 8,430 | 8,850 | 25,102 |
| 2013/05/16 | 8,500 | 8,840 | 8,080 | 8,430 | 31,843 |
| 2013/05/15 | 8,810 | 8,880 | 8,480 | 8,550 | 33,394 |
| 2013/05/14 | 8,950 | 8,990 | 8,810 | 8,890 | 17,359 |
| 2013/05/13 | 9,000 | 9,090 | 8,840 | 8,950 | 23,742 |
| 2013/05/10 | 9,090 | 9,230 | 8,830 | 9,000 | 30,539 |
| 2013/05/09 | 9,400 | 9,400 | 8,980 | 9,080 | 38,430 |
| 2013/05/08 | 8,630 | 9,820 | 8,630 | 9,000 | 65,299 |
| 2013/05/07 | 8,500 | 8,580 | 8,350 | 8,520 | 42,335 |
| 2013/05/02 | 8,100 | 8,340 | 7,970 | 8,130 | 32,130 |
| 2013/05/01 | 7,940 | 8,150 | 7,870 | 8,010 | 33,023 |
| 2013/04/30 | 7,800 | 7,980 | 7,800 | 7,920 | 18,623 |
| 2013/04/26 | 7,980 | 7,980 | 7,790 | 7,820 | 19,624 |
| 2013/04/25 | 7,880 | 7,920 | 7,810 | 7,890 | 19,583 |
| 2013/04/24 | 7,850 | 7,910 | 7,800 | 7,870 | 17,247 |
| 2013/04/23 | 7,820 | 7,870 | 7,770 | 7,800 | 13,858 |
| 2013/04/22 | 7,780 | 7,850 | 7,750 | 7,800 | 16,940 |
| 2013/04/19 | 7,700 | 7,750 | 7,590 | 7,750 | 13,517 |
| 2013/04/18 | 7,690 | 7,770 | 7,560 | 7,560 | 23,230 |
| 2013/04/17 | 7,780 | 7,790 | 7,660 | 7,690 | 17,406 |
| 2013/04/16 | 7,590 | 7,850 | 7,580 | 7,750 | 16,120 |
| 2013/04/15 | 7,750 | 7,780 | 7,600 | 7,740 | 17,975 |
| 2013/04/12 | 7,900 | 7,930 | 7,750 | 7,810 | 17,909 |
| 2013/04/11 | 8,050 | 8,090 | 7,810 | 7,930 | 20,657 |
| 2013/04/10 | 8,010 | 8,080 | 7,930 | 8,000 | 17,366 |
| 2013/04/09 | 8,200 | 8,270 | 7,910 | 8,080 | 35,736 |
| 2013/04/08 | 7,960 | 8,190 | 7,830 | 8,190 | 33,982 |
| 2013/04/05 | 7,920 | 8,100 | 7,770 | 7,830 | 32,039 |
| 2013/04/04 | 7,600 | 7,770 | 7,500 | 7,770 | 17,238 |
| 2013/04/03 | 7,580 | 7,730 | 7,460 | 7,540 | 12,363 |
| 2013/04/02 | 6,900 | 7,500 | 6,750 | 7,350 | 24,910 |
| 2013/04/01 | 7,740 | 7,750 | 7,190 | 7,200 | 16,366 |
| 2013/03/29 | 7,910 | 7,950 | 7,770 | 7,840 | 8,956 |
| 2013/03/28 | 7,980 | 7,990 | 7,800 | 7,910 | 11,840 |
| 2013/03/27 | 7,850 | 7,980 | 7,800 | 7,920 | 12,366 |
| 2013/03/26 | 7,520 | 7,830 | 7,500 | 7,790 | 17,991 |
| 2013/03/25 | 7,660 | 7,670 | 7,540 | 7,550 | 10,152 |
| 2013/03/22 | 7,610 | 7,800 | 7,520 | 7,520 | 21,447 |
| 2013/03/21 | 7,780 | 7,800 | 7,630 | 7,660 | 15,344 |
| 2013/03/19 | 7,600 | 7,840 | 7,600 | 7,670 | 14,281 |
| 2013/03/18 | 7,520 | 7,750 | 7,520 | 7,570 | 20,440 |
| 2013/03/15 | 7,870 | 7,930 | 7,700 | 7,760 | 18,159 |
| 2013/03/14 | 7,890 | 7,950 | 7,830 | 7,870 | 13,088 |
| 2013/03/13 | 7,560 | 8,000 | 7,510 | 7,960 | 20,045 |
| 2013/03/12 | 8,100 | 8,100 | 7,670 | 7,710 | 32,669 |
| 2013/03/11 | 7,850 | 8,200 | 7,600 | 8,020 | 37,672 |
| 2013/03/08 | 6,950 | 7,230 | 6,870 | 7,180 | 39,117 |
| 2013/03/07 | 6,880 | 6,950 | 6,820 | 6,870 | 12,847 |
| 2013/03/06 | 6,600 | 6,900 | 6,600 | 6,850 | 18,362 |
| 2013/03/05 | 6,750 | 6,980 | 6,560 | 6,580 | 28,313 |
| 2013/03/04 | 6,280 | 6,510 | 6,270 | 6,510 | 27,671 |
| 2013/03/01 | 6,060 | 6,230 | 6,040 | 6,230 | 29,440 |
| 2013/02/28 | 6,120 | 6,150 | 5,880 | 5,990 | 29,508 |
| 2013/02/27 | 5,880 | 6,070 | 5,830 | 6,040 | 24,720 |
| 2013/02/26 | 5,790 | 5,810 | 5,720 | 5,780 | 10,321 |
| 2013/02/25 | 5,790 | 5,800 | 5,750 | 5,750 | 9,959 |
| 2013/02/22 | 5,780 | 5,780 | 5,610 | 5,700 | 6,995 |
| 2013/02/21 | 5,680 | 5,750 | 5,610 | 5,680 | 10,211 |
| 2013/02/20 | 5,860 | 5,880 | 5,710 | 5,780 | 10,082 |
| 2013/02/19 | 5,690 | 5,800 | 5,640 | 5,760 | 9,726 |
| 2013/02/18 | 5,400 | 5,630 | 5,400 | 5,600 | 8,729 |
| 2013/02/15 | 5,380 | 5,510 | 5,260 | 5,410 | 13,112 |
| 2013/02/14 | 5,360 | 5,550 | 5,300 | 5,510 | 9,471 |
| 2013/02/13 | 5,600 | 5,630 | 5,410 | 5,430 | 8,291 |
| 2013/02/12 | 5,650 | 5,780 | 5,570 | 5,640 | 7,768 |
| 2013/02/08 | 5,780 | 5,780 | 5,550 | 5,590 | 9,171 |
| 2013/02/07 | 5,850 | 5,890 | 5,670 | 5,750 | 11,512 |
| 2013/02/06 | 5,820 | 5,900 | 5,790 | 5,850 | 9,695 |
| 2013/02/05 | 5,870 | 5,950 | 5,700 | 5,720 | 17,852 |
| 2013/02/04 | 6,050 | 6,130 | 5,920 | 6,000 | 13,005 |
| 2013/02/01 | 6,120 | 6,120 | 5,800 | 6,010 | 17,305 |
| 2013/01/31 | 6,060 | 6,180 | 6,020 | 6,140 | 18,924 |
| 2013/01/30 | 5,540 | 6,020 | 5,540 | 5,960 | 35,367 |
| 2013/01/29 | 5,500 | 5,530 | 5,430 | 5,510 | 10,180 |
| 2013/01/28 | 5,450 | 5,550 | 5,330 | 5,380 | 26,558 |
| 2013/01/25 | 5,190 | 5,320 | 5,140 | 5,320 | 14,963 |
| 2013/01/24 | 5,170 | 5,190 | 5,010 | 5,070 | 9,568 |
| 2013/01/23 | 5,210 | 5,220 | 5,130 | 5,190 | 12,622 |
| 2013/01/22 | 5,200 | 5,230 | 5,050 | 5,210 | 13,738 |
| 2013/01/21 | 4,970 | 5,140 | 4,970 | 5,140 | 13,519 |
| 2013/01/18 | 4,940 | 4,950 | 4,880 | 4,940 | 8,687 |
| 2013/01/17 | 4,870 | 4,935 | 4,820 | 4,870 | 9,445 |
| 2013/01/16 | 4,870 | 4,880 | 4,815 | 4,870 | 7,724 |
| 2013/01/15 | 4,785 | 4,810 | 4,765 | 4,810 | 8,580 |
| 2013/01/11 | 4,785 | 4,800 | 4,720 | 4,735 | 6,842 |
| 2013/01/10 | 4,700 | 4,755 | 4,675 | 4,745 | 10,037 |
| 2013/01/09 | 4,575 | 4,695 | 4,575 | 4,665 | 8,331 |
| 2013/01/08 | 4,710 | 4,720 | 4,555 | 4,575 | 10,781 |
| 2013/01/07 | 4,600 | 4,675 | 4,590 | 4,665 | 11,808 |
| 2013/01/04 | 4,550 | 4,575 | 4,535 | 4,570 | 7,369 |