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 |
---|---|---|---|---|---|
2017/12/29 | 195 | 196 | 191 | 192 | 531,200 |
2017/12/28 | 194 | 199 | 194 | 195 | 2,044,500 |
2017/12/27 | 192 | 196 | 190 | 195 | 1,529,600 |
2017/12/26 | 193 | 195 | 193 | 193 | 973,000 |
2017/12/25 | 194 | 195 | 192 | 194 | 836,400 |
2017/12/22 | 193 | 194 | 192 | 192 | 934,600 |
2017/12/21 | 189 | 193 | 189 | 193 | 1,374,800 |
2017/12/20 | 186 | 190 | 185 | 190 | 1,074,000 |
2017/12/19 | 192 | 192 | 188 | 189 | 1,499,100 |
2017/12/18 | 196 | 197 | 190 | 192 | 1,867,800 |
2017/12/15 | 192 | 197 | 192 | 195 | 2,725,200 |
2017/12/14 | 188 | 191 | 186 | 191 | 2,344,400 |
2017/12/13 | 183 | 187 | 182 | 187 | 3,600,300 |
2017/12/12 | 183 | 183 | 180 | 181 | 1,420,500 |
2017/12/11 | 179 | 183 | 178 | 181 | 4,061,900 |
2017/12/08 | 168 | 177 | 168 | 176 | 4,604,100 |
2017/12/07 | 169 | 170 | 165 | 168 | 2,914,400 |
2017/12/06 | 166 | 167 | 165 | 165 | 488,700 |
2017/12/05 | 166 | 167 | 165 | 166 | 585,600 |
2017/12/04 | 166 | 167 | 165 | 165 | 553,600 |
2017/12/01 | 166 | 166 | 165 | 165 | 183,000 |
2017/11/30 | 166 | 166 | 165 | 165 | 358,600 |
2017/11/29 | 165 | 166 | 164 | 166 | 497,100 |
2017/11/28 | 166 | 167 | 165 | 165 | 286,800 |
2017/11/27 | 166 | 167 | 166 | 167 | 328,600 |
2017/11/24 | 163 | 166 | 163 | 166 | 696,500 |
2017/11/22 | 163 | 163 | 161 | 162 | 557,800 |
2017/11/21 | 161 | 163 | 160 | 163 | 481,300 |
2017/11/20 | 161 | 162 | 160 | 161 | 601,600 |
2017/11/17 | 161 | 162 | 160 | 162 | 494,600 |
2017/11/16 | 160 | 162 | 160 | 161 | 564,500 |
2017/11/15 | 164 | 164 | 160 | 161 | 1,059,900 |
2017/11/14 | 166 | 166 | 164 | 164 | 756,300 |
2017/11/13 | 166 | 166 | 165 | 166 | 221,000 |
2017/11/10 | 166 | 167 | 165 | 165 | 448,800 |
2017/11/09 | 166 | 168 | 165 | 166 | 1,173,400 |
2017/11/08 | 166 | 167 | 166 | 167 | 356,000 |
2017/11/07 | 166 | 167 | 166 | 166 | 254,000 |
2017/11/06 | 167 | 167 | 166 | 166 | 310,700 |
2017/11/02 | 167 | 168 | 166 | 166 | 337,700 |
2017/11/01 | 167 | 168 | 166 | 168 | 1,084,900 |
2017/10/31 | 166 | 167 | 166 | 166 | 383,200 |
2017/10/30 | 166 | 167 | 165 | 166 | 674,700 |
2017/10/27 | 165 | 166 | 165 | 166 | 273,400 |
2017/10/26 | 165 | 166 | 165 | 166 | 230,700 |
2017/10/25 | 167 | 167 | 165 | 165 | 507,300 |
2017/10/24 | 165 | 167 | 165 | 167 | 570,000 |
2017/10/23 | 166 | 167 | 165 | 166 | 607,500 |
2017/10/20 | 165 | 166 | 164 | 166 | 549,300 |
2017/10/19 | 165 | 166 | 165 | 165 | 200,300 |
2017/10/18 | 166 | 166 | 165 | 166 | 215,700 |
2017/10/17 | 167 | 168 | 165 | 165 | 629,000 |
2017/10/16 | 167 | 168 | 167 | 168 | 274,600 |
2017/10/13 | 167 | 168 | 166 | 167 | 857,200 |
2017/10/12 | 165 | 167 | 165 | 167 | 343,800 |
2017/10/11 | 166 | 166 | 165 | 166 | 270,800 |
2017/10/10 | 165 | 166 | 165 | 166 | 191,000 |
2017/10/06 | 165 | 166 | 164 | 166 | 401,300 |
2017/10/05 | 166 | 166 | 164 | 165 | 463,900 |
2017/10/04 | 166 | 167 | 165 | 166 | 558,200 |
2017/10/03 | 165 | 166 | 165 | 166 | 287,700 |
2017/10/02 | 165 | 166 | 164 | 165 | 643,900 |
2017/09/29 | 165 | 166 | 165 | 166 | 343,800 |
2017/09/28 | 167 | 167 | 165 | 165 | 547,900 |
2017/09/27 | 164 | 167 | 164 | 167 | 759,100 |
2017/09/26 | 165 | 165 | 163 | 165 | 680,200 |
2017/09/25 | 165 | 166 | 164 | 165 | 647,100 |
2017/09/22 | 164 | 165 | 163 | 165 | 741,100 |
2017/09/21 | 164 | 166 | 163 | 165 | 1,098,100 |
2017/09/20 | 165 | 166 | 163 | 165 | 796,600 |
2017/09/19 | 165 | 166 | 164 | 165 | 902,400 |
2017/09/15 | 164 | 165 | 163 | 165 | 1,136,500 |
2017/09/14 | 166 | 167 | 162 | 163 | 1,504,100 |
2017/09/13 | 169 | 170 | 167 | 168 | 934,300 |
2017/09/12 | 170 | 170 | 168 | 169 | 668,800 |
2017/09/11 | 173 | 174 | 168 | 170 | 3,735,700 |
2017/09/08 | 166 | 167 | 165 | 166 | 610,400 |
2017/09/07 | 165 | 167 | 164 | 166 | 526,200 |
2017/09/06 | 164 | 165 | 163 | 165 | 491,900 |
2017/09/05 | 167 | 167 | 164 | 165 | 992,900 |
2017/09/04 | 168 | 168 | 164 | 167 | 1,015,000 |
2017/09/01 | 167 | 168 | 166 | 167 | 599,100 |
2017/08/31 | 166 | 168 | 166 | 166 | 551,800 |
2017/08/30 | 166 | 167 | 165 | 167 | 744,500 |
2017/08/29 | 165 | 165 | 163 | 165 | 537,200 |
2017/08/28 | 165 | 166 | 164 | 165 | 940,400 |
2017/08/25 | 167 | 167 | 165 | 166 | 315,600 |
2017/08/24 | 165 | 166 | 165 | 166 | 246,600 |
2017/08/23 | 167 | 167 | 165 | 166 | 415,400 |
2017/08/22 | 165 | 167 | 164 | 167 | 626,100 |
2017/08/21 | 165 | 167 | 164 | 165 | 1,138,000 |
2017/08/18 | 164 | 165 | 163 | 165 | 474,800 |
2017/08/17 | 164 | 165 | 164 | 165 | 329,200 |
2017/08/16 | 163 | 165 | 163 | 164 | 540,600 |
2017/08/15 | 162 | 164 | 161 | 163 | 563,300 |
2017/08/14 | 162 | 162 | 158 | 160 | 1,010,500 |
2017/08/10 | 162 | 163 | 161 | 163 | 619,300 |
2017/08/09 | 164 | 165 | 161 | 161 | 835,800 |
2017/08/08 | 164 | 165 | 163 | 165 | 545,500 |
2017/08/07 | 163 | 164 | 163 | 164 | 490,700 |
2017/08/04 | 162 | 163 | 161 | 163 | 372,100 |
2017/08/03 | 163 | 163 | 161 | 162 | 412,500 |
2017/08/02 | 162 | 163 | 162 | 163 | 336,300 |
2017/08/01 | 165 | 165 | 163 | 163 | 727,900 |
2017/07/31 | 165 | 165 | 163 | 165 | 639,900 |
2017/07/28 | 164 | 166 | 164 | 164 | 813,800 |
2017/07/27 | 165 | 166 | 162 | 164 | 3,540,900 |
2017/07/26 | 168 | 171 | 168 | 169 | 2,615,400 |
2017/07/25 | 173 | 174 | 168 | 170 | 2,841,200 |
2017/07/24 | 170 | 174 | 169 | 173 | 3,354,700 |
2017/07/21 | 169 | 170 | 168 | 170 | 1,982,700 |
2017/07/20 | 167 | 169 | 166 | 168 | 1,418,300 |
2017/07/19 | 165 | 168 | 164 | 167 | 2,366,600 |
2017/07/18 | 164 | 165 | 163 | 165 | 683,100 |
2017/07/14 | 165 | 165 | 163 | 163 | 904,000 |
2017/07/13 | 166 | 166 | 164 | 165 | 616,600 |
2017/07/12 | 166 | 166 | 164 | 166 | 848,000 |
2017/07/11 | 164 | 166 | 164 | 165 | 629,900 |
2017/07/10 | 164 | 166 | 163 | 164 | 1,374,500 |
2017/07/07 | 164 | 164 | 162 | 163 | 946,700 |
2017/07/06 | 164 | 164 | 163 | 163 | 781,500 |
2017/07/05 | 163 | 164 | 163 | 163 | 611,600 |
2017/07/04 | 165 | 165 | 163 | 164 | 730,300 |
2017/07/03 | 164 | 165 | 163 | 165 | 883,200 |
2017/06/30 | 163 | 164 | 163 | 163 | 801,800 |
2017/06/29 | 167 | 167 | 163 | 164 | 1,328,000 |
2017/06/28 | 163 | 166 | 163 | 165 | 1,562,200 |
2017/06/27 | 163 | 165 | 162 | 163 | 1,366,500 |
2017/06/26 | 161 | 162 | 160 | 162 | 548,400 |
2017/06/23 | 162 | 162 | 160 | 160 | 545,100 |
2017/06/22 | 160 | 161 | 160 | 161 | 286,800 |
2017/06/21 | 162 | 162 | 160 | 160 | 844,500 |
2017/06/20 | 161 | 163 | 161 | 162 | 1,103,000 |
2017/06/19 | 158 | 161 | 158 | 161 | 792,200 |
2017/06/16 | 156 | 158 | 155 | 157 | 775,700 |
2017/06/15 | 159 | 160 | 155 | 155 | 1,272,600 |
2017/06/14 | 161 | 161 | 159 | 159 | 674,900 |
2017/06/13 | 162 | 162 | 160 | 161 | 504,000 |
2017/06/12 | 162 | 163 | 161 | 162 | 471,600 |
2017/06/09 | 163 | 164 | 162 | 163 | 1,424,600 |
2017/06/08 | 161 | 165 | 161 | 163 | 4,880,300 |
2017/06/07 | 158 | 159 | 157 | 158 | 514,700 |
2017/06/06 | 158 | 159 | 157 | 157 | 311,900 |
2017/06/05 | 158 | 159 | 158 | 158 | 392,900 |
2017/06/02 | 158 | 158 | 157 | 158 | 581,900 |
2017/06/01 | 157 | 158 | 156 | 158 | 523,200 |
2017/05/31 | 158 | 158 | 157 | 157 | 281,900 |
2017/05/30 | 158 | 158 | 156 | 158 | 949,500 |
2017/05/29 | 157 | 159 | 156 | 158 | 836,900 |
2017/05/26 | 156 | 157 | 156 | 157 | 275,300 |
2017/05/25 | 156 | 156 | 155 | 156 | 347,500 |
2017/05/24 | 155 | 156 | 155 | 155 | 481,000 |
2017/05/23 | 154 | 155 | 153 | 155 | 556,800 |
2017/05/22 | 154 | 154 | 152 | 153 | 423,900 |
2017/05/19 | 154 | 154 | 153 | 153 | 230,900 |
2017/05/18 | 150 | 154 | 150 | 154 | 785,800 |
2017/05/17 | 153 | 153 | 151 | 153 | 750,400 |
2017/05/16 | 152 | 153 | 152 | 153 | 437,100 |
2017/05/15 | 151 | 152 | 151 | 152 | 268,600 |
2017/05/12 | 151 | 152 | 151 | 152 | 174,600 |
2017/05/11 | 153 | 153 | 151 | 152 | 337,200 |
2017/05/10 | 152 | 153 | 151 | 152 | 489,600 |
2017/05/09 | 152 | 152 | 151 | 152 | 424,200 |
2017/05/08 | 149 | 151 | 149 | 151 | 698,000 |
2017/05/02 | 146 | 148 | 145 | 148 | 373,500 |
2017/05/01 | 145 | 146 | 143 | 146 | 598,200 |
2017/04/28 | 145 | 146 | 144 | 144 | 473,400 |
2017/04/27 | 144 | 144 | 143 | 143 | 316,300 |
2017/04/26 | 144 | 144 | 142 | 144 | 533,600 |
2017/04/25 | 141 | 144 | 140 | 142 | 923,300 |
2017/04/24 | 140 | 141 | 139 | 140 | 376,700 |
2017/04/21 | 141 | 141 | 139 | 139 | 326,700 |
2017/04/20 | 139 | 141 | 138 | 139 | 509,700 |
2017/04/19 | 140 | 142 | 138 | 138 | 513,200 |
2017/04/18 | 139 | 141 | 139 | 140 | 268,700 |
2017/04/17 | 137 | 140 | 137 | 138 | 618,000 |
2017/04/14 | 136 | 137 | 135 | 137 | 386,000 |
2017/04/13 | 137 | 138 | 135 | 137 | 642,800 |
2017/04/12 | 140 | 140 | 137 | 138 | 690,200 |
2017/04/11 | 142 | 143 | 140 | 140 | 576,600 |
2017/04/10 | 145 | 146 | 143 | 143 | 456,400 |
2017/04/07 | 143 | 145 | 142 | 143 | 561,600 |
2017/04/06 | 147 | 147 | 143 | 143 | 742,200 |
2017/04/05 | 147 | 148 | 146 | 146 | 299,300 |
2017/04/04 | 150 | 150 | 145 | 146 | 655,000 |
2017/04/03 | 150 | 150 | 148 | 149 | 411,900 |
2017/03/31 | 150 | 150 | 148 | 148 | 622,000 |
2017/03/30 | 152 | 153 | 149 | 149 | 644,900 |
2017/03/29 | 151 | 152 | 150 | 152 | 432,800 |
2017/03/28 | 149 | 151 | 149 | 150 | 951,200 |
2017/03/27 | 149 | 150 | 148 | 148 | 367,500 |
2017/03/24 | 149 | 150 | 148 | 150 | 484,900 |
2017/03/23 | 150 | 151 | 148 | 148 | 617,200 |
2017/03/22 | 150 | 151 | 150 | 150 | 585,600 |
2017/03/21 | 152 | 153 | 151 | 151 | 541,800 |
2017/03/17 | 153 | 155 | 152 | 153 | 609,400 |
2017/03/16 | 152 | 154 | 151 | 154 | 760,600 |
2017/03/15 | 153 | 153 | 151 | 152 | 1,195,200 |
2017/03/14 | 155 | 156 | 154 | 154 | 560,000 |
2017/03/13 | 155 | 157 | 155 | 155 | 668,200 |
2017/03/10 | 157 | 157 | 155 | 156 | 1,194,600 |
2017/03/09 | 160 | 160 | 155 | 156 | 1,874,200 |
2017/03/08 | 161 | 162 | 160 | 160 | 1,067,700 |
2017/03/07 | 160 | 163 | 159 | 161 | 2,484,100 |
2017/03/06 | 165 | 168 | 158 | 158 | 7,622,600 |
2017/03/03 | 152 | 155 | 151 | 154 | 949,900 |
2017/03/02 | 152 | 152 | 150 | 152 | 640,400 |
2017/03/01 | 151 | 151 | 150 | 151 | 266,900 |
2017/02/28 | 150 | 152 | 150 | 151 | 638,500 |
2017/02/27 | 150 | 151 | 149 | 150 | 493,300 |
2017/02/24 | 152 | 152 | 150 | 150 | 564,600 |
2017/02/23 | 151 | 152 | 151 | 152 | 282,100 |
2017/02/22 | 153 | 153 | 151 | 152 | 301,900 |
2017/02/21 | 152 | 153 | 151 | 152 | 592,000 |
2017/02/20 | 152 | 153 | 151 | 153 | 358,200 |
2017/02/17 | 153 | 153 | 151 | 151 | 348,400 |
2017/02/16 | 152 | 153 | 151 | 152 | 376,800 |
2017/02/15 | 152 | 153 | 151 | 152 | 448,100 |
2017/02/14 | 152 | 154 | 151 | 152 | 621,800 |
2017/02/13 | 151 | 153 | 149 | 153 | 1,372,200 |
2017/02/10 | 153 | 154 | 152 | 153 | 542,600 |
2017/02/09 | 151 | 152 | 150 | 152 | 528,100 |
2017/02/08 | 152 | 153 | 151 | 151 | 359,600 |
2017/02/07 | 153 | 153 | 152 | 152 | 261,400 |
2017/02/06 | 154 | 154 | 153 | 154 | 197,300 |
2017/02/03 | 152 | 154 | 151 | 153 | 536,600 |
2017/02/02 | 153 | 154 | 150 | 151 | 493,300 |
2017/02/01 | 151 | 154 | 151 | 154 | 459,600 |
2017/01/31 | 152 | 153 | 151 | 153 | 411,600 |
2017/01/30 | 154 | 154 | 151 | 152 | 598,700 |
2017/01/27 | 156 | 156 | 154 | 154 | 362,800 |
2017/01/26 | 153 | 155 | 153 | 155 | 765,100 |
2017/01/25 | 153 | 154 | 151 | 152 | 431,700 |
2017/01/24 | 151 | 152 | 149 | 150 | 629,400 |
2017/01/23 | 153 | 153 | 151 | 151 | 403,600 |
2017/01/20 | 155 | 156 | 154 | 154 | 723,500 |
2017/01/19 | 155 | 157 | 154 | 156 | 572,700 |
2017/01/18 | 152 | 156 | 152 | 155 | 1,121,100 |
2017/01/17 | 158 | 159 | 154 | 154 | 1,014,700 |
2017/01/16 | 160 | 161 | 157 | 159 | 1,662,100 |
2017/01/13 | 161 | 163 | 161 | 162 | 888,000 |
2017/01/12 | 166 | 167 | 162 | 162 | 1,070,500 |
2017/01/11 | 166 | 167 | 165 | 166 | 531,700 |
2017/01/10 | 167 | 168 | 166 | 166 | 566,500 |
2017/01/06 | 168 | 169 | 167 | 168 | 718,000 |
2017/01/05 | 170 | 170 | 168 | 170 | 653,000 |
2017/01/04 | 166 | 169 | 166 | 169 | 982,200 |