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 |
---|---|---|---|---|---|
2015/12/30 | 138 | 140 | 138 | 139 | 1,222,100 |
2015/12/29 | 138 | 141 | 137 | 138 | 1,454,300 |
2015/12/28 | 135 | 140 | 135 | 139 | 1,322,100 |
2015/12/25 | 136 | 137 | 135 | 136 | 1,648,400 |
2015/12/24 | 141 | 142 | 136 | 138 | 2,125,400 |
2015/12/22 | 140 | 142 | 139 | 141 | 1,196,200 |
2015/12/21 | 141 | 142 | 139 | 141 | 1,271,400 |
2015/12/18 | 141 | 148 | 141 | 141 | 3,104,900 |
2015/12/17 | 138 | 142 | 137 | 141 | 1,294,600 |
2015/12/16 | 135 | 138 | 135 | 136 | 1,275,600 |
2015/12/15 | 138 | 139 | 133 | 134 | 1,823,500 |
2015/12/14 | 136 | 139 | 135 | 139 | 946,600 |
2015/12/11 | 137 | 141 | 137 | 140 | 1,100,000 |
2015/12/10 | 139 | 141 | 138 | 139 | 1,724,500 |
2015/12/09 | 146 | 148 | 141 | 143 | 2,257,300 |
2015/12/08 | 148 | 148 | 146 | 148 | 866,100 |
2015/12/07 | 150 | 151 | 147 | 147 | 1,167,700 |
2015/12/04 | 148 | 150 | 148 | 150 | 917,900 |
2015/12/03 | 148 | 151 | 148 | 151 | 1,059,400 |
2015/12/02 | 152 | 152 | 150 | 151 | 781,100 |
2015/12/01 | 150 | 154 | 149 | 152 | 1,937,400 |
2015/11/30 | 150 | 154 | 146 | 150 | 4,986,800 |
2015/11/27 | 163 | 164 | 157 | 160 | 2,017,700 |
2015/11/26 | 164 | 164 | 162 | 164 | 1,137,300 |
2015/11/25 | 166 | 166 | 163 | 163 | 1,418,200 |
2015/11/24 | 165 | 166 | 164 | 166 | 2,503,700 |
2015/11/20 | 162 | 164 | 159 | 164 | 1,770,600 |
2015/11/19 | 162 | 163 | 160 | 162 | 1,020,800 |
2015/11/18 | 163 | 165 | 160 | 160 | 2,474,400 |
2015/11/17 | 157 | 161 | 156 | 160 | 2,990,300 |
2015/11/16 | 153 | 156 | 153 | 154 | 1,744,200 |
2015/11/13 | 156 | 159 | 154 | 157 | 2,506,000 |
2015/11/12 | 151 | 158 | 150 | 157 | 4,526,800 |
2015/11/11 | 147 | 150 | 146 | 149 | 1,629,600 |
2015/11/10 | 142 | 147 | 142 | 146 | 1,695,100 |
2015/11/09 | 140 | 146 | 139 | 144 | 3,324,700 |
2015/11/06 | 137 | 140 | 136 | 140 | 1,216,100 |
2015/11/05 | 136 | 138 | 133 | 138 | 1,194,400 |
2015/11/04 | 138 | 138 | 134 | 136 | 1,555,300 |
2015/11/02 | 138 | 139 | 136 | 138 | 763,600 |
2015/10/30 | 139 | 139 | 136 | 139 | 1,086,600 |
2015/10/29 | 138 | 139 | 136 | 139 | 1,017,700 |
2015/10/28 | 137 | 140 | 136 | 138 | 1,157,300 |
2015/10/27 | 140 | 141 | 136 | 137 | 1,685,300 |
2015/10/26 | 141 | 142 | 139 | 140 | 978,500 |
2015/10/23 | 143 | 143 | 140 | 141 | 1,787,800 |
2015/10/22 | 139 | 141 | 138 | 140 | 1,848,400 |
2015/10/21 | 137 | 140 | 136 | 138 | 1,751,300 |
2015/10/20 | 136 | 138 | 136 | 138 | 1,108,900 |
2015/10/19 | 138 | 139 | 135 | 135 | 1,147,800 |
2015/10/16 | 135 | 141 | 135 | 137 | 2,859,700 |
2015/10/15 | 133 | 137 | 132 | 135 | 1,832,800 |
2015/10/14 | 137 | 137 | 135 | 135 | 788,300 |
2015/10/13 | 137 | 138 | 136 | 138 | 999,100 |
2015/10/09 | 135 | 137 | 133 | 137 | 1,327,900 |
2015/10/08 | 136 | 136 | 134 | 134 | 1,845,700 |
2015/10/07 | 135 | 136 | 133 | 135 | 1,067,900 |
2015/10/06 | 134 | 137 | 133 | 136 | 1,627,800 |
2015/10/05 | 130 | 134 | 129 | 132 | 976,600 |
2015/10/02 | 128 | 130 | 127 | 129 | 806,400 |
2015/10/01 | 128 | 129 | 126 | 129 | 1,313,000 |
2015/09/30 | 126 | 129 | 124 | 127 | 1,440,400 |
2015/09/29 | 127 | 128 | 123 | 124 | 1,473,800 |
2015/09/28 | 129 | 130 | 127 | 129 | 583,100 |
2015/09/25 | 126 | 129 | 125 | 129 | 1,631,200 |
2015/09/24 | 128 | 129 | 125 | 125 | 1,267,700 |
2015/09/18 | 130 | 132 | 128 | 129 | 2,461,900 |
2015/09/17 | 128 | 134 | 128 | 134 | 1,643,500 |
2015/09/16 | 133 | 133 | 126 | 127 | 2,552,900 |
2015/09/15 | 134 | 135 | 131 | 131 | 1,734,600 |
2015/09/14 | 136 | 138 | 134 | 134 | 1,837,100 |
2015/09/11 | 134 | 138 | 132 | 135 | 3,439,600 |
2015/09/10 | 134 | 136 | 133 | 134 | 1,800,200 |
2015/09/09 | 136 | 138 | 133 | 137 | 3,009,000 |
2015/09/08 | 136 | 137 | 132 | 133 | 2,739,500 |
2015/09/07 | 140 | 141 | 133 | 137 | 2,620,900 |
2015/09/04 | 154 | 156 | 140 | 142 | 7,422,100 |
2015/09/03 | 163 | 164 | 160 | 163 | 2,084,000 |
2015/09/02 | 149 | 164 | 148 | 157 | 3,121,600 |
2015/09/01 | 167 | 167 | 158 | 159 | 2,107,500 |
2015/08/31 | 166 | 169 | 163 | 167 | 1,446,700 |
2015/08/28 | 160 | 165 | 159 | 164 | 2,133,800 |
2015/08/27 | 160 | 163 | 156 | 158 | 2,572,000 |
2015/08/26 | 146 | 152 | 146 | 152 | 1,996,800 |
2015/08/25 | 137 | 155 | 130 | 142 | 4,817,000 |
2015/08/24 | 159 | 161 | 138 | 145 | 5,300,900 |
2015/08/21 | 168 | 170 | 165 | 165 | 2,124,100 |
2015/08/20 | 170 | 172 | 170 | 171 | 908,400 |
2015/08/19 | 173 | 174 | 170 | 171 | 1,506,900 |
2015/08/18 | 171 | 173 | 170 | 173 | 893,400 |
2015/08/17 | 173 | 174 | 170 | 171 | 1,143,100 |
2015/08/14 | 171 | 174 | 171 | 172 | 1,163,700 |
2015/08/13 | 172 | 172 | 170 | 172 | 883,800 |
2015/08/12 | 172 | 174 | 171 | 171 | 1,015,700 |
2015/08/11 | 174 | 175 | 171 | 173 | 1,784,400 |
2015/08/10 | 172 | 174 | 171 | 172 | 791,200 |
2015/08/07 | 173 | 174 | 170 | 171 | 3,154,200 |
2015/08/06 | 178 | 179 | 174 | 175 | 1,696,400 |
2015/08/05 | 178 | 182 | 177 | 178 | 4,137,400 |
2015/08/04 | 172 | 175 | 171 | 174 | 1,287,000 |
2015/08/03 | 170 | 171 | 168 | 170 | 1,558,700 |
2015/07/31 | 170 | 170 | 169 | 169 | 1,068,100 |
2015/07/30 | 172 | 174 | 169 | 169 | 1,994,700 |
2015/07/29 | 174 | 177 | 171 | 172 | 3,519,500 |
2015/07/28 | 181 | 182 | 178 | 179 | 3,295,900 |
2015/07/27 | 188 | 188 | 183 | 184 | 2,139,500 |
2015/07/24 | 189 | 189 | 185 | 187 | 3,239,800 |
2015/07/23 | 183 | 189 | 181 | 189 | 4,152,700 |
2015/07/22 | 179 | 183 | 178 | 182 | 2,631,500 |
2015/07/21 | 178 | 180 | 178 | 179 | 1,091,300 |
2015/07/17 | 179 | 180 | 178 | 178 | 1,466,600 |
2015/07/16 | 179 | 180 | 179 | 179 | 1,227,300 |
2015/07/15 | 180 | 180 | 179 | 179 | 824,000 |
2015/07/14 | 179 | 181 | 177 | 181 | 1,790,600 |
2015/07/13 | 173 | 178 | 172 | 178 | 1,718,500 |
2015/07/10 | 174 | 174 | 170 | 171 | 1,679,900 |
2015/07/09 | 168 | 174 | 156 | 174 | 4,170,500 |
2015/07/08 | 181 | 181 | 175 | 175 | 2,429,300 |
2015/07/07 | 180 | 182 | 178 | 179 | 1,810,900 |
2015/07/06 | 180 | 182 | 178 | 179 | 1,799,200 |
2015/07/03 | 183 | 183 | 180 | 180 | 1,340,100 |
2015/07/02 | 184 | 186 | 183 | 183 | 1,172,100 |
2015/07/01 | 180 | 184 | 179 | 184 | 1,429,000 |
2015/06/30 | 178 | 180 | 178 | 178 | 1,641,000 |
2015/06/29 | 180 | 180 | 178 | 178 | 3,117,000 |
2015/06/26 | 185 | 185 | 183 | 184 | 1,158,400 |
2015/06/25 | 188 | 189 | 185 | 185 | 2,220,200 |
2015/06/24 | 184 | 190 | 183 | 188 | 4,540,100 |
2015/06/23 | 179 | 182 | 178 | 181 | 2,713,300 |
2015/06/22 | 182 | 183 | 178 | 180 | 2,062,200 |
2015/06/19 | 183 | 184 | 182 | 182 | 1,673,700 |
2015/06/18 | 185 | 186 | 182 | 182 | 1,417,400 |
2015/06/17 | 186 | 187 | 184 | 186 | 1,026,700 |
2015/06/16 | 189 | 190 | 183 | 184 | 2,834,300 |
2015/06/15 | 190 | 193 | 188 | 190 | 3,056,800 |
2015/06/12 | 186 | 187 | 185 | 185 | 1,829,600 |
2015/06/11 | 187 | 188 | 186 | 186 | 1,490,500 |
2015/06/10 | 189 | 190 | 187 | 187 | 1,494,700 |
2015/06/09 | 192 | 193 | 188 | 188 | 2,293,100 |
2015/06/08 | 194 | 194 | 192 | 193 | 1,069,300 |
2015/06/05 | 193 | 194 | 192 | 193 | 1,569,400 |
2015/06/04 | 193 | 195 | 191 | 193 | 2,464,400 |
2015/06/03 | 194 | 195 | 191 | 193 | 2,729,800 |
2015/06/02 | 198 | 199 | 195 | 196 | 2,977,000 |
2015/06/01 | 201 | 203 | 198 | 200 | 4,247,300 |
2015/05/29 | 209 | 216 | 201 | 205 | 23,521,600 |
2015/05/28 | 192 | 193 | 190 | 193 | 2,153,600 |
2015/05/27 | 191 | 191 | 187 | 190 | 1,883,600 |
2015/05/26 | 192 | 193 | 190 | 190 | 1,300,600 |
2015/05/25 | 192 | 194 | 191 | 191 | 2,109,000 |
2015/05/22 | 192 | 192 | 188 | 190 | 1,068,100 |
2015/05/21 | 193 | 193 | 189 | 190 | 1,636,500 |
2015/05/20 | 189 | 193 | 189 | 193 | 1,849,500 |
2015/05/19 | 187 | 190 | 186 | 188 | 1,280,900 |
2015/05/18 | 187 | 188 | 185 | 187 | 1,424,100 |
2015/05/15 | 190 | 191 | 187 | 188 | 1,347,400 |
2015/05/14 | 197 | 197 | 185 | 187 | 4,500,900 |
2015/05/13 | 195 | 199 | 194 | 195 | 4,121,000 |
2015/05/12 | 190 | 194 | 187 | 193 | 4,474,600 |
2015/05/11 | 184 | 191 | 184 | 189 | 2,796,200 |
2015/05/08 | 183 | 188 | 179 | 183 | 3,858,000 |
2015/05/07 | 180 | 184 | 176 | 183 | 3,607,100 |
2015/05/01 | 181 | 182 | 177 | 182 | 2,636,300 |
2015/04/30 | 181 | 184 | 177 | 183 | 3,561,800 |
2015/04/28 | 186 | 187 | 182 | 184 | 2,939,100 |
2015/04/27 | 189 | 191 | 186 | 187 | 2,352,600 |
2015/04/24 | 192 | 192 | 188 | 189 | 2,460,500 |
2015/04/23 | 195 | 197 | 190 | 192 | 6,177,400 |
2015/04/22 | 198 | 203 | 186 | 190 | 15,488,500 |
2015/04/21 | 206 | 206 | 197 | 199 | 4,551,800 |
2015/04/20 | 206 | 213 | 203 | 203 | 6,642,800 |
2015/04/17 | 220 | 223 | 208 | 210 | 10,582,600 |
2015/04/16 | 207 | 212 | 202 | 212 | 5,294,400 |
2015/04/15 | 218 | 223 | 207 | 210 | 10,610,600 |
2015/04/14 | 209 | 218 | 208 | 216 | 13,060,800 |
2015/04/13 | 200 | 211 | 198 | 205 | 21,266,000 |
2015/04/10 | 192 | 195 | 189 | 192 | 6,880,400 |
2015/04/09 | 183 | 194 | 183 | 190 | 5,980,800 |
2015/04/08 | 184 | 185 | 180 | 183 | 3,061,400 |
2015/04/07 | 183 | 184 | 179 | 182 | 3,359,200 |
2015/04/06 | 177 | 185 | 176 | 184 | 2,742,100 |
2015/04/03 | 179 | 179 | 176 | 177 | 1,222,500 |
2015/04/02 | 184 | 185 | 175 | 178 | 4,661,700 |
2015/04/01 | 175 | 185 | 173 | 181 | 9,427,800 |
2015/03/31 | 173 | 176 | 171 | 173 | 2,135,600 |
2015/03/30 | 169 | 176 | 166 | 171 | 3,177,400 |
2015/03/27 | 175 | 176 | 166 | 169 | 4,058,400 |
2015/03/26 | 178 | 178 | 174 | 176 | 2,914,200 |
2015/03/25 | 184 | 185 | 178 | 181 | 3,592,200 |
2015/03/24 | 187 | 189 | 181 | 185 | 4,080,700 |
2015/03/23 | 194 | 197 | 187 | 190 | 8,330,600 |
2015/03/20 | 189 | 198 | 181 | 193 | 19,210,300 |
2015/03/19 | 170 | 203 | 163 | 181 | 41,001,300 |
2015/03/18 | 155 | 156 | 152 | 153 | 1,537,800 |
2015/03/17 | 157 | 157 | 153 | 155 | 2,962,700 |
2015/03/16 | 155 | 157 | 154 | 157 | 2,480,600 |
2015/03/13 | 151 | 155 | 150 | 153 | 3,949,200 |
2015/03/12 | 146 | 151 | 145 | 149 | 4,655,900 |
2015/03/11 | 144 | 148 | 143 | 145 | 2,072,200 |
2015/03/10 | 145 | 146 | 143 | 145 | 1,722,400 |
2015/03/09 | 142 | 145 | 140 | 144 | 1,955,200 |
2015/03/06 | 141 | 143 | 140 | 142 | 1,910,300 |
2015/03/05 | 143 | 144 | 140 | 141 | 2,491,300 |
2015/03/04 | 146 | 148 | 141 | 144 | 3,540,900 |
2015/03/03 | 147 | 154 | 145 | 147 | 9,095,100 |
2015/03/02 | 145 | 152 | 142 | 148 | 14,795,600 |
2015/02/27 | 139 | 151 | 139 | 143 | 26,443,900 |
2015/02/26 | 130 | 133 | 130 | 133 | 1,746,600 |
2015/02/25 | 132 | 132 | 130 | 130 | 596,600 |
2015/02/24 | 130 | 132 | 130 | 131 | 1,179,600 |
2015/02/23 | 130 | 131 | 129 | 131 | 1,149,700 |
2015/02/20 | 130 | 131 | 129 | 129 | 764,300 |
2015/02/19 | 130 | 131 | 129 | 131 | 1,093,600 |
2015/02/18 | 131 | 132 | 128 | 131 | 2,290,600 |
2015/02/17 | 132 | 133 | 131 | 132 | 630,600 |
2015/02/16 | 132 | 133 | 131 | 132 | 1,045,500 |
2015/02/13 | 132 | 133 | 131 | 132 | 1,152,700 |
2015/02/12 | 132 | 133 | 131 | 132 | 1,829,900 |
2015/02/10 | 130 | 132 | 130 | 132 | 1,230,800 |
2015/02/09 | 129 | 131 | 127 | 130 | 1,448,300 |
2015/02/06 | 131 | 132 | 126 | 129 | 3,752,600 |
2015/02/05 | 127 | 132 | 126 | 130 | 5,712,800 |
2015/02/04 | 125 | 127 | 125 | 126 | 847,100 |
2015/02/03 | 126 | 127 | 125 | 126 | 1,451,300 |
2015/02/02 | 127 | 127 | 125 | 126 | 1,235,400 |
2015/01/30 | 127 | 128 | 125 | 127 | 1,334,600 |
2015/01/29 | 128 | 129 | 125 | 126 | 3,431,200 |
2015/01/28 | 125 | 131 | 124 | 130 | 7,528,400 |
2015/01/27 | 123 | 125 | 123 | 125 | 1,214,500 |
2015/01/26 | 123 | 125 | 123 | 123 | 1,225,700 |
2015/01/23 | 122 | 124 | 121 | 123 | 1,608,900 |
2015/01/22 | 119 | 122 | 118 | 122 | 1,808,700 |
2015/01/21 | 121 | 121 | 118 | 119 | 1,610,100 |
2015/01/20 | 119 | 121 | 118 | 120 | 2,298,700 |
2015/01/19 | 118 | 120 | 118 | 118 | 947,700 |
2015/01/16 | 118 | 118 | 116 | 118 | 560,000 |
2015/01/15 | 118 | 118 | 116 | 118 | 973,700 |
2015/01/14 | 118 | 119 | 117 | 117 | 941,900 |
2015/01/13 | 118 | 119 | 117 | 118 | 1,080,500 |
2015/01/09 | 119 | 119 | 117 | 117 | 803,700 |
2015/01/08 | 117 | 119 | 117 | 118 | 1,868,600 |
2015/01/07 | 117 | 117 | 115 | 116 | 1,374,300 |
2015/01/06 | 119 | 119 | 117 | 117 | 1,169,200 |
2015/01/05 | 121 | 122 | 119 | 119 | 731,500 |