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 |
---|---|---|---|---|---|
2016/12/30 | 165 | 168 | 165 | 166 | 637,000 |
2016/12/29 | 169 | 169 | 165 | 167 | 1,076,000 |
2016/12/28 | 169 | 171 | 168 | 169 | 2,191,200 |
2016/12/27 | 168 | 170 | 167 | 168 | 798,100 |
2016/12/26 | 168 | 169 | 166 | 168 | 858,800 |
2016/12/22 | 169 | 169 | 167 | 167 | 759,400 |
2016/12/21 | 166 | 170 | 166 | 169 | 911,700 |
2016/12/20 | 167 | 167 | 165 | 166 | 620,600 |
2016/12/19 | 168 | 169 | 167 | 168 | 791,700 |
2016/12/16 | 170 | 170 | 168 | 170 | 741,700 |
2016/12/15 | 170 | 170 | 168 | 170 | 872,100 |
2016/12/14 | 169 | 170 | 168 | 170 | 682,400 |
2016/12/13 | 169 | 170 | 168 | 170 | 731,700 |
2016/12/12 | 170 | 170 | 168 | 170 | 1,249,400 |
2016/12/09 | 171 | 171 | 168 | 170 | 1,449,000 |
2016/12/08 | 170 | 172 | 169 | 171 | 1,721,400 |
2016/12/07 | 168 | 170 | 167 | 170 | 1,293,700 |
2016/12/06 | 171 | 171 | 167 | 168 | 2,252,200 |
2016/12/05 | 162 | 172 | 161 | 171 | 10,185,900 |
2016/12/02 | 163 | 163 | 157 | 157 | 1,499,900 |
2016/12/01 | 165 | 165 | 162 | 163 | 1,445,500 |
2016/11/30 | 164 | 165 | 160 | 164 | 2,230,800 |
2016/11/29 | 157 | 162 | 156 | 162 | 3,721,500 |
2016/11/28 | 155 | 157 | 154 | 157 | 786,800 |
2016/11/25 | 158 | 159 | 153 | 155 | 1,666,300 |
2016/11/24 | 157 | 158 | 155 | 155 | 1,166,000 |
2016/11/22 | 156 | 156 | 152 | 155 | 1,112,100 |
2016/11/21 | 152 | 159 | 152 | 157 | 2,840,700 |
2016/11/18 | 148 | 151 | 148 | 150 | 1,844,900 |
2016/11/17 | 144 | 147 | 143 | 147 | 1,140,200 |
2016/11/16 | 142 | 145 | 141 | 144 | 910,600 |
2016/11/15 | 142 | 142 | 140 | 141 | 444,500 |
2016/11/14 | 141 | 143 | 139 | 143 | 637,300 |
2016/11/11 | 142 | 143 | 139 | 139 | 579,200 |
2016/11/10 | 142 | 142 | 139 | 142 | 749,100 |
2016/11/09 | 144 | 144 | 126 | 135 | 1,999,900 |
2016/11/08 | 142 | 144 | 142 | 143 | 470,000 |
2016/11/07 | 142 | 143 | 141 | 142 | 311,200 |
2016/11/04 | 142 | 142 | 141 | 141 | 456,700 |
2016/11/02 | 142 | 142 | 141 | 141 | 306,100 |
2016/11/01 | 143 | 143 | 142 | 143 | 351,400 |
2016/10/31 | 143 | 145 | 141 | 143 | 497,100 |
2016/10/28 | 141 | 145 | 141 | 143 | 1,404,400 |
2016/10/27 | 141 | 142 | 141 | 142 | 279,100 |
2016/10/26 | 142 | 142 | 141 | 142 | 150,900 |
2016/10/25 | 142 | 143 | 141 | 142 | 577,100 |
2016/10/24 | 142 | 143 | 140 | 143 | 500,000 |
2016/10/21 | 143 | 143 | 141 | 142 | 357,300 |
2016/10/20 | 140 | 143 | 140 | 143 | 771,800 |
2016/10/19 | 140 | 141 | 140 | 141 | 583,400 |
2016/10/18 | 139 | 140 | 139 | 140 | 219,000 |
2016/10/17 | 138 | 139 | 138 | 139 | 157,400 |
2016/10/14 | 138 | 139 | 137 | 138 | 209,300 |
2016/10/13 | 139 | 139 | 137 | 138 | 502,500 |
2016/10/12 | 138 | 139 | 138 | 139 | 197,600 |
2016/10/11 | 138 | 139 | 138 | 139 | 211,500 |
2016/10/07 | 140 | 140 | 137 | 138 | 403,200 |
2016/10/06 | 140 | 140 | 139 | 139 | 184,800 |
2016/10/05 | 140 | 140 | 139 | 140 | 202,500 |
2016/10/04 | 139 | 140 | 139 | 140 | 292,900 |
2016/10/03 | 141 | 141 | 139 | 139 | 269,300 |
2016/09/30 | 140 | 141 | 139 | 141 | 413,100 |
2016/09/29 | 141 | 141 | 140 | 141 | 462,200 |
2016/09/28 | 141 | 142 | 139 | 142 | 506,600 |
2016/09/27 | 139 | 141 | 138 | 141 | 627,900 |
2016/09/26 | 141 | 142 | 139 | 140 | 540,300 |
2016/09/23 | 142 | 142 | 140 | 141 | 1,054,700 |
2016/09/21 | 140 | 141 | 139 | 141 | 714,400 |
2016/09/20 | 139 | 141 | 138 | 139 | 1,127,600 |
2016/09/16 | 140 | 140 | 139 | 139 | 723,000 |
2016/09/15 | 139 | 140 | 138 | 140 | 666,900 |
2016/09/14 | 140 | 140 | 138 | 139 | 870,500 |
2016/09/13 | 139 | 141 | 138 | 140 | 1,752,600 |
2016/09/12 | 137 | 141 | 136 | 139 | 966,800 |
2016/09/09 | 139 | 140 | 137 | 139 | 818,100 |
2016/09/08 | 139 | 139 | 137 | 139 | 740,900 |
2016/09/07 | 136 | 139 | 136 | 139 | 1,040,900 |
2016/09/06 | 137 | 138 | 135 | 138 | 1,517,000 |
2016/09/05 | 144 | 148 | 136 | 137 | 6,839,200 |
2016/09/02 | 129 | 131 | 129 | 130 | 461,100 |
2016/09/01 | 129 | 131 | 129 | 130 | 452,700 |
2016/08/31 | 127 | 130 | 127 | 130 | 307,300 |
2016/08/30 | 126 | 129 | 126 | 127 | 687,900 |
2016/08/29 | 126 | 127 | 125 | 127 | 294,100 |
2016/08/26 | 125 | 126 | 124 | 125 | 204,900 |
2016/08/25 | 126 | 126 | 125 | 126 | 244,700 |
2016/08/24 | 125 | 126 | 124 | 124 | 292,800 |
2016/08/23 | 125 | 125 | 123 | 125 | 335,300 |
2016/08/22 | 122 | 125 | 122 | 125 | 274,300 |
2016/08/19 | 122 | 123 | 121 | 123 | 283,400 |
2016/08/18 | 123 | 123 | 122 | 122 | 148,700 |
2016/08/17 | 123 | 124 | 122 | 122 | 258,900 |
2016/08/16 | 126 | 126 | 123 | 123 | 305,700 |
2016/08/15 | 125 | 126 | 125 | 125 | 73,000 |
2016/08/12 | 125 | 126 | 125 | 126 | 152,300 |
2016/08/10 | 125 | 126 | 124 | 125 | 315,600 |
2016/08/09 | 123 | 125 | 122 | 125 | 331,000 |
2016/08/08 | 122 | 123 | 121 | 123 | 496,100 |
2016/08/05 | 123 | 124 | 121 | 121 | 397,700 |
2016/08/04 | 122 | 124 | 122 | 123 | 320,000 |
2016/08/03 | 123 | 125 | 122 | 122 | 474,500 |
2016/08/02 | 125 | 126 | 125 | 125 | 339,700 |
2016/08/01 | 125 | 128 | 124 | 128 | 728,000 |
2016/07/29 | 126 | 127 | 122 | 124 | 1,337,900 |
2016/07/28 | 130 | 130 | 127 | 127 | 362,000 |
2016/07/27 | 131 | 132 | 129 | 130 | 1,029,700 |
2016/07/26 | 137 | 137 | 133 | 136 | 1,011,100 |
2016/07/25 | 139 | 140 | 138 | 138 | 638,100 |
2016/07/22 | 139 | 141 | 137 | 137 | 1,123,600 |
2016/07/21 | 141 | 141 | 139 | 141 | 925,200 |
2016/07/20 | 140 | 141 | 138 | 140 | 789,500 |
2016/07/19 | 137 | 140 | 136 | 140 | 1,407,300 |
2016/07/15 | 135 | 136 | 135 | 136 | 606,700 |
2016/07/14 | 136 | 136 | 134 | 135 | 709,900 |
2016/07/13 | 136 | 137 | 135 | 136 | 695,000 |
2016/07/12 | 132 | 136 | 132 | 135 | 1,835,800 |
2016/07/11 | 131 | 132 | 130 | 132 | 386,400 |
2016/07/08 | 131 | 131 | 129 | 129 | 699,500 |
2016/07/07 | 130 | 131 | 127 | 129 | 1,032,500 |
2016/07/06 | 127 | 130 | 126 | 130 | 900,000 |
2016/07/05 | 130 | 130 | 128 | 130 | 582,800 |
2016/07/04 | 128 | 130 | 127 | 130 | 964,500 |
2016/07/01 | 124 | 129 | 123 | 129 | 1,068,700 |
2016/06/30 | 119 | 124 | 119 | 123 | 1,022,700 |
2016/06/29 | 120 | 121 | 118 | 120 | 798,400 |
2016/06/28 | 117 | 120 | 115 | 118 | 594,000 |
2016/06/27 | 118 | 119 | 115 | 118 | 613,100 |
2016/06/24 | 125 | 125 | 110 | 114 | 1,162,300 |
2016/06/23 | 118 | 122 | 118 | 122 | 498,400 |
2016/06/22 | 119 | 120 | 118 | 119 | 316,600 |
2016/06/21 | 119 | 121 | 118 | 120 | 437,000 |
2016/06/20 | 117 | 121 | 117 | 119 | 430,700 |
2016/06/17 | 115 | 117 | 114 | 117 | 620,900 |
2016/06/16 | 118 | 119 | 113 | 114 | 891,300 |
2016/06/15 | 118 | 119 | 116 | 118 | 589,500 |
2016/06/14 | 122 | 123 | 119 | 119 | 569,800 |
2016/06/13 | 125 | 126 | 122 | 122 | 663,200 |
2016/06/10 | 128 | 128 | 124 | 127 | 981,500 |
2016/06/09 | 125 | 126 | 125 | 126 | 196,100 |
2016/06/08 | 128 | 128 | 124 | 125 | 522,000 |
2016/06/07 | 125 | 127 | 124 | 127 | 316,800 |
2016/06/06 | 124 | 126 | 122 | 125 | 514,700 |
2016/06/03 | 126 | 128 | 125 | 126 | 405,700 |
2016/06/02 | 128 | 130 | 126 | 126 | 712,800 |
2016/06/01 | 129 | 132 | 128 | 129 | 739,200 |
2016/05/31 | 131 | 131 | 127 | 131 | 1,306,400 |
2016/05/30 | 125 | 132 | 125 | 132 | 2,380,300 |
2016/05/27 | 124 | 125 | 123 | 124 | 333,400 |
2016/05/26 | 125 | 126 | 123 | 125 | 529,900 |
2016/05/25 | 125 | 126 | 123 | 124 | 417,000 |
2016/05/24 | 123 | 125 | 123 | 125 | 263,500 |
2016/05/23 | 123 | 124 | 122 | 124 | 272,500 |
2016/05/20 | 121 | 126 | 121 | 124 | 1,091,700 |
2016/05/19 | 124 | 124 | 120 | 120 | 429,300 |
2016/05/18 | 122 | 124 | 121 | 124 | 476,400 |
2016/05/17 | 122 | 122 | 121 | 122 | 317,600 |
2016/05/16 | 122 | 122 | 120 | 121 | 302,500 |
2016/05/13 | 124 | 124 | 120 | 122 | 396,500 |
2016/05/12 | 122 | 124 | 122 | 123 | 409,600 |
2016/05/11 | 125 | 125 | 123 | 124 | 382,400 |
2016/05/10 | 123 | 124 | 122 | 124 | 437,900 |
2016/05/09 | 121 | 123 | 120 | 123 | 617,300 |
2016/05/06 | 121 | 122 | 120 | 121 | 302,200 |
2016/05/02 | 118 | 122 | 118 | 122 | 549,900 |
2016/04/28 | 127 | 127 | 123 | 123 | 767,200 |
2016/04/27 | 125 | 127 | 123 | 125 | 1,145,900 |
2016/04/26 | 126 | 126 | 123 | 124 | 376,900 |
2016/04/25 | 127 | 127 | 124 | 126 | 482,900 |
2016/04/22 | 124 | 126 | 123 | 126 | 438,500 |
2016/04/21 | 123 | 125 | 122 | 125 | 612,200 |
2016/04/20 | 123 | 125 | 121 | 121 | 646,600 |
2016/04/19 | 122 | 123 | 121 | 123 | 255,500 |
2016/04/18 | 121 | 122 | 120 | 120 | 456,400 |
2016/04/15 | 125 | 126 | 124 | 124 | 388,100 |
2016/04/14 | 125 | 126 | 124 | 126 | 451,100 |
2016/04/13 | 123 | 125 | 123 | 125 | 398,100 |
2016/04/12 | 123 | 125 | 122 | 123 | 627,400 |
2016/04/11 | 123 | 123 | 120 | 123 | 410,500 |
2016/04/08 | 118 | 124 | 117 | 121 | 1,041,600 |
2016/04/07 | 119 | 123 | 119 | 121 | 912,900 |
2016/04/06 | 119 | 120 | 116 | 118 | 625,800 |
2016/04/05 | 122 | 123 | 116 | 119 | 1,284,600 |
2016/04/04 | 122 | 124 | 121 | 123 | 729,200 |
2016/04/01 | 126 | 126 | 122 | 122 | 905,800 |
2016/03/31 | 128 | 128 | 125 | 125 | 697,500 |
2016/03/30 | 127 | 128 | 125 | 127 | 826,400 |
2016/03/29 | 124 | 128 | 124 | 127 | 649,900 |
2016/03/28 | 125 | 126 | 122 | 125 | 859,700 |
2016/03/25 | 127 | 127 | 125 | 125 | 340,700 |
2016/03/24 | 125 | 126 | 124 | 125 | 417,900 |
2016/03/23 | 125 | 127 | 124 | 126 | 472,600 |
2016/03/22 | 126 | 127 | 123 | 125 | 898,000 |
2016/03/18 | 126 | 127 | 125 | 125 | 666,800 |
2016/03/17 | 127 | 129 | 126 | 126 | 681,600 |
2016/03/16 | 126 | 128 | 126 | 126 | 454,600 |
2016/03/15 | 128 | 129 | 127 | 128 | 461,500 |
2016/03/14 | 127 | 129 | 126 | 129 | 707,400 |
2016/03/11 | 124 | 127 | 124 | 126 | 1,203,800 |
2016/03/10 | 125 | 127 | 124 | 127 | 630,700 |
2016/03/09 | 125 | 125 | 122 | 124 | 832,900 |
2016/03/08 | 127 | 128 | 121 | 125 | 1,305,000 |
2016/03/07 | 127 | 128 | 125 | 126 | 1,016,700 |
2016/03/04 | 124 | 126 | 123 | 126 | 1,403,300 |
2016/03/03 | 122 | 124 | 122 | 124 | 1,158,500 |
2016/03/02 | 122 | 124 | 121 | 122 | 1,500,000 |
2016/03/01 | 119 | 121 | 119 | 120 | 923,400 |
2016/02/29 | 120 | 123 | 118 | 120 | 1,329,000 |
2016/02/26 | 123 | 123 | 118 | 120 | 1,218,800 |
2016/02/25 | 120 | 123 | 119 | 123 | 1,362,700 |
2016/02/24 | 115 | 119 | 114 | 117 | 821,100 |
2016/02/23 | 119 | 121 | 116 | 117 | 824,200 |
2016/02/22 | 112 | 120 | 112 | 119 | 1,901,700 |
2016/02/19 | 111 | 113 | 110 | 112 | 825,900 |
2016/02/18 | 114 | 115 | 104 | 112 | 1,475,100 |
2016/02/17 | 111 | 114 | 110 | 111 | 946,000 |
2016/02/16 | 106 | 115 | 106 | 111 | 1,628,800 |
2016/02/15 | 102 | 109 | 101 | 108 | 2,284,500 |
2016/02/12 | 102 | 104 | 95 | 95 | 5,036,300 |
2016/02/10 | 115 | 116 | 107 | 109 | 2,166,000 |
2016/02/09 | 117 | 119 | 114 | 114 | 2,011,300 |
2016/02/08 | 115 | 124 | 115 | 122 | 1,515,500 |
2016/02/05 | 118 | 119 | 116 | 117 | 913,500 |
2016/02/04 | 122 | 123 | 118 | 120 | 1,312,700 |
2016/02/03 | 121 | 123 | 120 | 121 | 1,178,000 |
2016/02/02 | 125 | 128 | 125 | 125 | 1,205,500 |
2016/02/01 | 123 | 129 | 121 | 129 | 2,720,700 |
2016/01/29 | 116 | 121 | 115 | 121 | 2,747,100 |
2016/01/28 | 117 | 118 | 115 | 116 | 1,445,600 |
2016/01/27 | 117 | 120 | 116 | 117 | 1,154,300 |
2016/01/26 | 115 | 119 | 114 | 115 | 1,912,400 |
2016/01/25 | 117 | 120 | 115 | 118 | 2,892,000 |
2016/01/22 | 114 | 120 | 113 | 120 | 2,349,400 |
2016/01/21 | 116 | 119 | 109 | 110 | 4,888,900 |
2016/01/20 | 123 | 125 | 117 | 117 | 2,728,800 |
2016/01/19 | 124 | 127 | 122 | 123 | 2,658,200 |
2016/01/18 | 123 | 128 | 121 | 126 | 2,529,100 |
2016/01/15 | 135 | 136 | 126 | 128 | 5,013,800 |
2016/01/14 | 125 | 125 | 121 | 122 | 1,412,000 |
2016/01/13 | 124 | 129 | 124 | 128 | 1,513,500 |
2016/01/12 | 128 | 130 | 120 | 122 | 1,872,500 |
2016/01/08 | 128 | 132 | 127 | 129 | 1,457,600 |
2016/01/07 | 133 | 134 | 129 | 130 | 1,705,000 |
2016/01/06 | 135 | 137 | 133 | 134 | 1,330,700 |
2016/01/05 | 135 | 137 | 134 | 135 | 1,050,800 |
2016/01/04 | 138 | 139 | 135 | 136 | 796,900 |