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 |
---|---|---|---|---|---|
2014/12/30 | 122 | 123 | 121 | 122 | 609,700 |
2014/12/29 | 120 | 122 | 120 | 122 | 876,900 |
2014/12/26 | 120 | 121 | 119 | 121 | 565,400 |
2014/12/25 | 119 | 120 | 119 | 120 | 444,300 |
2014/12/24 | 120 | 121 | 119 | 119 | 780,100 |
2014/12/22 | 119 | 119 | 118 | 119 | 497,900 |
2014/12/19 | 119 | 120 | 117 | 117 | 1,112,700 |
2014/12/18 | 118 | 119 | 117 | 118 | 1,429,000 |
2014/12/17 | 117 | 119 | 116 | 116 | 1,211,900 |
2014/12/16 | 121 | 122 | 118 | 118 | 1,014,700 |
2014/12/15 | 123 | 124 | 122 | 122 | 868,100 |
2014/12/12 | 123 | 124 | 122 | 124 | 1,241,500 |
2014/12/11 | 121 | 124 | 121 | 124 | 909,300 |
2014/12/10 | 123 | 124 | 121 | 123 | 1,098,700 |
2014/12/09 | 123 | 124 | 122 | 122 | 565,400 |
2014/12/08 | 124 | 124 | 122 | 124 | 1,019,700 |
2014/12/05 | 121 | 124 | 121 | 124 | 1,272,700 |
2014/12/04 | 123 | 123 | 121 | 122 | 746,000 |
2014/12/03 | 123 | 123 | 122 | 123 | 518,000 |
2014/12/02 | 121 | 124 | 121 | 123 | 977,000 |
2014/12/01 | 123 | 123 | 120 | 122 | 1,275,400 |
2014/11/28 | 126 | 127 | 124 | 124 | 2,080,200 |
2014/11/27 | 125 | 126 | 124 | 125 | 1,235,100 |
2014/11/26 | 125 | 126 | 124 | 126 | 1,259,200 |
2014/11/25 | 126 | 126 | 124 | 126 | 1,696,600 |
2014/11/21 | 125 | 126 | 123 | 125 | 2,021,100 |
2014/11/20 | 124 | 125 | 123 | 125 | 1,222,500 |
2014/11/19 | 121 | 124 | 121 | 124 | 1,022,200 |
2014/11/18 | 118 | 121 | 118 | 121 | 942,500 |
2014/11/17 | 119 | 120 | 117 | 117 | 585,200 |
2014/11/14 | 121 | 121 | 119 | 120 | 442,800 |
2014/11/13 | 119 | 121 | 119 | 120 | 833,600 |
2014/11/12 | 119 | 121 | 119 | 120 | 1,749,800 |
2014/11/11 | 120 | 121 | 119 | 119 | 669,600 |
2014/11/10 | 119 | 121 | 118 | 121 | 634,200 |
2014/11/07 | 120 | 121 | 119 | 121 | 335,500 |
2014/11/06 | 121 | 122 | 119 | 120 | 778,100 |
2014/11/05 | 122 | 123 | 120 | 120 | 576,400 |
2014/11/04 | 124 | 125 | 122 | 122 | 2,055,900 |
2014/10/31 | 117 | 122 | 115 | 120 | 1,534,700 |
2014/10/30 | 116 | 117 | 115 | 115 | 386,200 |
2014/10/29 | 115 | 117 | 114 | 116 | 380,700 |
2014/10/28 | 115 | 115 | 113 | 115 | 308,000 |
2014/10/27 | 115 | 115 | 114 | 115 | 244,400 |
2014/10/24 | 116 | 117 | 114 | 115 | 654,000 |
2014/10/23 | 115 | 117 | 114 | 115 | 877,100 |
2014/10/22 | 113 | 115 | 113 | 115 | 936,600 |
2014/10/21 | 115 | 115 | 111 | 111 | 797,200 |
2014/10/20 | 113 | 115 | 112 | 115 | 1,259,200 |
2014/10/17 | 111 | 112 | 110 | 110 | 500,500 |
2014/10/16 | 112 | 113 | 111 | 111 | 945,400 |
2014/10/15 | 113 | 115 | 112 | 114 | 1,013,100 |
2014/10/14 | 113 | 116 | 112 | 114 | 1,293,600 |
2014/10/10 | 115 | 116 | 114 | 116 | 1,084,900 |
2014/10/09 | 120 | 120 | 116 | 117 | 1,238,300 |
2014/10/08 | 118 | 120 | 117 | 119 | 1,378,800 |
2014/10/07 | 122 | 122 | 119 | 119 | 798,600 |
2014/10/06 | 122 | 123 | 120 | 123 | 1,007,200 |
2014/10/03 | 118 | 121 | 118 | 120 | 960,900 |
2014/10/02 | 120 | 121 | 117 | 118 | 1,334,500 |
2014/10/01 | 122 | 123 | 121 | 121 | 914,600 |
2014/09/30 | 123 | 124 | 122 | 124 | 1,047,400 |
2014/09/29 | 124 | 126 | 123 | 123 | 1,181,000 |
2014/09/26 | 125 | 127 | 125 | 125 | 1,065,400 |
2014/09/25 | 128 | 128 | 125 | 127 | 1,495,200 |
2014/09/24 | 127 | 128 | 126 | 128 | 1,025,500 |
2014/09/22 | 126 | 128 | 125 | 128 | 2,800,800 |
2014/09/19 | 126 | 127 | 125 | 125 | 1,134,500 |
2014/09/18 | 127 | 127 | 124 | 126 | 1,964,200 |
2014/09/17 | 124 | 127 | 123 | 127 | 2,691,400 |
2014/09/16 | 124 | 127 | 123 | 124 | 6,125,000 |
2014/09/12 | 118 | 123 | 117 | 123 | 4,706,900 |
2014/09/11 | 118 | 118 | 117 | 117 | 869,300 |
2014/09/10 | 116 | 118 | 115 | 117 | 1,174,300 |
2014/09/09 | 119 | 120 | 117 | 118 | 1,585,300 |
2014/09/08 | 121 | 124 | 117 | 118 | 7,689,900 |
2014/09/05 | 115 | 116 | 114 | 115 | 1,184,600 |
2014/09/04 | 116 | 116 | 114 | 114 | 863,300 |
2014/09/03 | 113 | 117 | 112 | 115 | 2,790,300 |
2014/09/02 | 111 | 113 | 111 | 113 | 739,000 |
2014/09/01 | 111 | 112 | 111 | 111 | 624,500 |
2014/08/29 | 110 | 111 | 109 | 110 | 551,000 |
2014/08/28 | 111 | 111 | 109 | 111 | 760,500 |
2014/08/27 | 111 | 112 | 110 | 111 | 605,900 |
2014/08/26 | 112 | 113 | 111 | 111 | 430,200 |
2014/08/25 | 113 | 114 | 111 | 111 | 1,004,100 |
2014/08/22 | 114 | 114 | 112 | 112 | 621,600 |
2014/08/21 | 112 | 113 | 112 | 113 | 365,300 |
2014/08/20 | 113 | 114 | 111 | 111 | 1,138,500 |
2014/08/19 | 114 | 115 | 113 | 113 | 618,500 |
2014/08/18 | 114 | 114 | 113 | 114 | 288,200 |
2014/08/15 | 114 | 114 | 113 | 114 | 210,300 |
2014/08/14 | 113 | 114 | 112 | 114 | 1,038,800 |
2014/08/13 | 112 | 113 | 111 | 112 | 501,100 |
2014/08/12 | 113 | 113 | 111 | 113 | 525,800 |
2014/08/11 | 110 | 112 | 110 | 112 | 609,100 |
2014/08/08 | 111 | 112 | 106 | 107 | 2,233,700 |
2014/08/07 | 111 | 113 | 111 | 112 | 663,700 |
2014/08/06 | 115 | 116 | 111 | 111 | 1,350,600 |
2014/08/05 | 117 | 118 | 115 | 115 | 879,300 |
2014/08/04 | 116 | 118 | 116 | 116 | 698,500 |
2014/08/01 | 115 | 118 | 115 | 116 | 1,636,300 |
2014/07/31 | 121 | 122 | 118 | 118 | 1,535,900 |
2014/07/30 | 122 | 122 | 121 | 121 | 1,494,900 |
2014/07/29 | 122 | 123 | 121 | 123 | 2,018,700 |
2014/07/28 | 123 | 124 | 122 | 124 | 2,775,400 |
2014/07/25 | 124 | 124 | 123 | 123 | 925,400 |
2014/07/24 | 123 | 124 | 122 | 124 | 1,569,900 |
2014/07/23 | 124 | 125 | 123 | 123 | 1,175,200 |
2014/07/22 | 124 | 125 | 123 | 124 | 1,420,600 |
2014/07/18 | 123 | 125 | 123 | 124 | 1,269,200 |
2014/07/17 | 125 | 125 | 124 | 125 | 775,800 |
2014/07/16 | 125 | 126 | 124 | 124 | 1,365,900 |
2014/07/15 | 128 | 129 | 124 | 125 | 4,011,500 |
2014/07/14 | 124 | 128 | 123 | 127 | 3,942,200 |
2014/07/11 | 122 | 123 | 121 | 122 | 1,241,800 |
2014/07/10 | 125 | 126 | 122 | 122 | 3,333,200 |
2014/07/09 | 124 | 127 | 124 | 125 | 4,716,400 |
2014/07/08 | 124 | 125 | 123 | 124 | 1,882,000 |
2014/07/07 | 125 | 126 | 124 | 124 | 850,700 |
2014/07/04 | 124 | 126 | 123 | 124 | 1,724,400 |
2014/07/03 | 124 | 125 | 122 | 123 | 1,294,700 |
2014/07/02 | 123 | 125 | 121 | 123 | 2,536,700 |
2014/07/01 | 121 | 123 | 121 | 121 | 1,084,800 |
2014/06/30 | 120 | 122 | 119 | 121 | 1,012,800 |
2014/06/27 | 121 | 122 | 119 | 119 | 1,304,800 |
2014/06/26 | 122 | 123 | 120 | 120 | 1,954,000 |
2014/06/25 | 122 | 124 | 122 | 122 | 793,300 |
2014/06/24 | 124 | 125 | 122 | 123 | 1,442,800 |
2014/06/23 | 125 | 126 | 124 | 124 | 1,047,100 |
2014/06/20 | 124 | 127 | 123 | 124 | 3,539,000 |
2014/06/19 | 124 | 124 | 122 | 124 | 1,999,000 |
2014/06/18 | 125 | 125 | 123 | 123 | 1,054,200 |
2014/06/17 | 125 | 126 | 123 | 124 | 1,596,900 |
2014/06/16 | 123 | 127 | 123 | 125 | 4,619,500 |
2014/06/13 | 122 | 125 | 122 | 123 | 1,785,200 |
2014/06/12 | 124 | 125 | 121 | 122 | 2,257,700 |
2014/06/11 | 123 | 125 | 121 | 125 | 1,954,600 |
2014/06/10 | 123 | 125 | 121 | 123 | 2,976,900 |
2014/06/09 | 123 | 123 | 120 | 123 | 1,571,200 |
2014/06/06 | 121 | 124 | 121 | 121 | 5,687,100 |
2014/06/05 | 116 | 120 | 115 | 120 | 4,550,300 |
2014/06/04 | 114 | 116 | 113 | 115 | 1,391,100 |
2014/06/03 | 113 | 115 | 113 | 114 | 1,492,600 |
2014/06/02 | 116 | 116 | 113 | 114 | 2,321,000 |
2014/05/30 | 117 | 117 | 115 | 115 | 1,290,000 |
2014/05/29 | 114 | 116 | 113 | 115 | 1,605,200 |
2014/05/28 | 114 | 115 | 114 | 114 | 787,100 |
2014/05/27 | 114 | 115 | 113 | 114 | 808,500 |
2014/05/26 | 113 | 114 | 112 | 114 | 607,000 |
2014/05/23 | 111 | 112 | 110 | 112 | 828,300 |
2014/05/22 | 110 | 110 | 109 | 109 | 380,700 |
2014/05/21 | 109 | 110 | 108 | 108 | 611,500 |
2014/05/20 | 110 | 111 | 109 | 109 | 357,600 |
2014/05/19 | 112 | 113 | 108 | 108 | 1,158,000 |
2014/05/16 | 110 | 111 | 109 | 110 | 649,000 |
2014/05/15 | 113 | 113 | 110 | 110 | 1,159,200 |
2014/05/14 | 110 | 114 | 110 | 113 | 901,900 |
2014/05/13 | 109 | 112 | 108 | 110 | 995,600 |
2014/05/12 | 112 | 112 | 107 | 107 | 1,337,800 |
2014/05/09 | 114 | 115 | 111 | 112 | 1,199,200 |
2014/05/08 | 115 | 116 | 113 | 114 | 937,900 |
2014/05/07 | 116 | 118 | 113 | 115 | 2,866,100 |
2014/05/02 | 114 | 118 | 112 | 116 | 3,729,400 |
2014/05/01 | 110 | 114 | 109 | 114 | 3,025,000 |
2014/04/30 | 108 | 110 | 107 | 108 | 1,080,300 |
2014/04/28 | 107 | 108 | 105 | 106 | 557,400 |
2014/04/25 | 108 | 109 | 106 | 107 | 514,600 |
2014/04/24 | 109 | 110 | 107 | 107 | 692,100 |
2014/04/23 | 109 | 110 | 108 | 108 | 359,600 |
2014/04/22 | 111 | 111 | 108 | 108 | 378,300 |
2014/04/21 | 111 | 112 | 110 | 111 | 593,400 |
2014/04/18 | 111 | 111 | 109 | 110 | 362,400 |
2014/04/17 | 110 | 112 | 108 | 111 | 780,200 |
2014/04/16 | 106 | 110 | 106 | 110 | 840,100 |
2014/04/15 | 107 | 108 | 106 | 106 | 595,400 |
2014/04/14 | 106 | 107 | 105 | 106 | 397,800 |
2014/04/11 | 104 | 107 | 102 | 106 | 970,900 |
2014/04/10 | 111 | 112 | 104 | 105 | 1,101,500 |
2014/04/09 | 111 | 112 | 110 | 110 | 560,300 |
2014/04/08 | 112 | 113 | 111 | 111 | 599,500 |
2014/04/07 | 116 | 116 | 113 | 113 | 724,200 |
2014/04/04 | 115 | 117 | 114 | 116 | 823,300 |
2014/04/03 | 115 | 116 | 113 | 115 | 984,400 |
2014/04/02 | 117 | 118 | 114 | 115 | 2,173,100 |
2014/04/01 | 110 | 115 | 108 | 115 | 2,224,400 |
2014/03/31 | 107 | 110 | 107 | 109 | 1,083,000 |
2014/03/28 | 109 | 110 | 108 | 108 | 666,200 |
2014/03/27 | 107 | 109 | 106 | 108 | 886,000 |
2014/03/26 | 110 | 110 | 105 | 106 | 752,200 |
2014/03/25 | 111 | 112 | 107 | 108 | 1,435,700 |
2014/03/24 | 104 | 112 | 103 | 111 | 2,434,400 |
2014/03/20 | 108 | 108 | 102 | 102 | 2,224,200 |
2014/03/19 | 109 | 110 | 106 | 107 | 1,591,800 |
2014/03/18 | 107 | 110 | 107 | 108 | 1,007,200 |
2014/03/17 | 106 | 107 | 103 | 104 | 1,600,500 |
2014/03/14 | 110 | 111 | 107 | 107 | 2,326,700 |
2014/03/13 | 111 | 114 | 111 | 112 | 1,026,300 |
2014/03/12 | 113 | 114 | 112 | 112 | 1,021,500 |
2014/03/11 | 112 | 115 | 111 | 115 | 2,145,600 |
2014/03/10 | 116 | 118 | 114 | 115 | 1,248,300 |
2014/03/07 | 117 | 118 | 115 | 117 | 1,892,800 |
2014/03/06 | 118 | 120 | 116 | 117 | 2,641,200 |
2014/03/05 | 122 | 124 | 118 | 119 | 3,508,300 |
2014/03/04 | 116 | 120 | 115 | 119 | 3,728,700 |
2014/03/03 | 116 | 119 | 112 | 118 | 4,439,200 |
2014/02/28 | 124 | 130 | 117 | 118 | 24,383,300 |
2014/02/27 | 121 | 122 | 112 | 117 | 3,667,800 |
2014/02/26 | 124 | 126 | 119 | 122 | 8,432,700 |
2014/02/25 | 110 | 123 | 109 | 119 | 16,714,400 |
2014/02/24 | 104 | 108 | 104 | 108 | 1,687,900 |
2014/02/21 | 103 | 106 | 103 | 105 | 843,200 |
2014/02/20 | 107 | 107 | 102 | 103 | 1,904,800 |
2014/02/19 | 104 | 108 | 102 | 107 | 1,869,100 |
2014/02/18 | 103 | 105 | 101 | 105 | 967,700 |
2014/02/17 | 103 | 105 | 99 | 104 | 1,367,500 |
2014/02/14 | 106 | 106 | 100 | 103 | 2,845,400 |
2014/02/13 | 109 | 110 | 105 | 107 | 1,332,400 |
2014/02/12 | 110 | 111 | 108 | 110 | 1,232,100 |
2014/02/10 | 112 | 112 | 108 | 109 | 1,418,000 |
2014/02/07 | 115 | 116 | 109 | 111 | 2,180,300 |
2014/02/06 | 111 | 116 | 111 | 111 | 1,823,400 |
2014/02/05 | 117 | 120 | 109 | 111 | 4,786,000 |
2014/02/04 | 104 | 116 | 100 | 110 | 10,033,800 |
2014/02/03 | 131 | 137 | 120 | 122 | 12,839,700 |
2014/01/31 | 122 | 140 | 122 | 134 | 33,699,800 |
2014/01/30 | 110 | 120 | 109 | 119 | 12,332,200 |
2014/01/29 | 95 | 121 | 92 | 114 | 28,690,400 |
2014/01/29 | 1 -> 100.00 分割 | ||||
2014/01/28 | 9,200 | 9,520 | 9,200 | 9,320 | 22,532 |
2014/01/27 | 9,200 | 9,380 | 9,150 | 9,210 | 30,171 |
2014/01/24 | 9,100 | 9,550 | 8,990 | 9,450 | 41,685 |
2014/01/23 | 9,500 | 9,550 | 9,350 | 9,360 | 20,165 |
2014/01/22 | 9,500 | 9,610 | 9,310 | 9,500 | 27,910 |
2014/01/21 | 9,680 | 9,900 | 9,320 | 9,480 | 51,260 |
2014/01/20 | 9,250 | 9,600 | 9,210 | 9,540 | 44,764 |
2014/01/17 | 8,710 | 9,250 | 8,700 | 9,150 | 43,711 |
2014/01/16 | 8,780 | 8,810 | 8,680 | 8,680 | 22,217 |
2014/01/15 | 8,500 | 8,800 | 8,490 | 8,800 | 34,954 |
2014/01/14 | 8,400 | 8,530 | 8,260 | 8,430 | 21,858 |
2014/01/10 | 8,410 | 8,450 | 8,390 | 8,450 | 13,408 |
2014/01/09 | 8,370 | 8,440 | 8,320 | 8,410 | 19,323 |
2014/01/08 | 8,250 | 8,350 | 8,230 | 8,350 | 16,253 |
2014/01/07 | 8,310 | 8,340 | 8,150 | 8,290 | 19,648 |
2014/01/06 | 8,400 | 8,450 | 8,200 | 8,340 | 28,178 |