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 |
---|---|---|---|---|---|
2018/12/28 | 141 | 142 | 140 | 142 | 632,000 |
2018/12/27 | 139 | 142 | 138 | 141 | 1,101,300 |
2018/12/26 | 130 | 135 | 130 | 132 | 1,034,200 |
2018/12/25 | 132 | 133 | 128 | 131 | 1,626,600 |
2018/12/21 | 140 | 141 | 135 | 137 | 1,185,600 |
2018/12/20 | 148 | 149 | 141 | 143 | 984,600 |
2018/12/19 | 149 | 151 | 148 | 149 | 488,700 |
2018/12/18 | 150 | 152 | 149 | 150 | 871,000 |
2018/12/17 | 150 | 153 | 150 | 152 | 446,400 |
2018/12/14 | 154 | 154 | 151 | 152 | 681,200 |
2018/12/13 | 153 | 155 | 152 | 154 | 422,900 |
2018/12/12 | 150 | 153 | 150 | 152 | 475,400 |
2018/12/11 | 153 | 154 | 150 | 150 | 488,100 |
2018/12/10 | 157 | 157 | 153 | 153 | 484,700 |
2018/12/07 | 156 | 159 | 155 | 158 | 780,000 |
2018/12/06 | 157 | 158 | 154 | 155 | 676,700 |
2018/12/05 | 154 | 158 | 153 | 157 | 891,500 |
2018/12/04 | 161 | 161 | 157 | 159 | 684,400 |
2018/12/03 | 161 | 162 | 160 | 161 | 618,000 |
2018/11/30 | 160 | 161 | 159 | 160 | 543,300 |
2018/11/29 | 160 | 161 | 159 | 160 | 429,300 |
2018/11/28 | 158 | 160 | 158 | 159 | 424,400 |
2018/11/27 | 157 | 159 | 157 | 158 | 473,800 |
2018/11/26 | 154 | 158 | 154 | 156 | 491,500 |
2018/11/22 | 154 | 155 | 151 | 154 | 605,800 |
2018/11/21 | 152 | 152 | 148 | 149 | 998,800 |
2018/11/20 | 154 | 155 | 152 | 152 | 461,900 |
2018/11/19 | 155 | 156 | 154 | 154 | 640,300 |
2018/11/16 | 157 | 159 | 155 | 157 | 971,100 |
2018/11/15 | 155 | 155 | 154 | 154 | 335,800 |
2018/11/14 | 157 | 158 | 155 | 155 | 466,600 |
2018/11/13 | 159 | 159 | 156 | 158 | 665,000 |
2018/11/12 | 161 | 162 | 160 | 161 | 260,500 |
2018/11/09 | 161 | 163 | 161 | 162 | 419,100 |
2018/11/08 | 160 | 162 | 160 | 161 | 551,700 |
2018/11/07 | 158 | 160 | 157 | 158 | 569,100 |
2018/11/06 | 159 | 159 | 157 | 158 | 444,000 |
2018/11/05 | 159 | 159 | 157 | 158 | 718,100 |
2018/11/02 | 157 | 159 | 156 | 158 | 463,300 |
2018/11/01 | 159 | 159 | 155 | 156 | 575,000 |
2018/10/31 | 154 | 158 | 154 | 158 | 792,800 |
2018/10/30 | 146 | 153 | 145 | 153 | 993,100 |
2018/10/29 | 149 | 150 | 146 | 147 | 1,090,300 |
2018/10/26 | 154 | 154 | 147 | 147 | 861,900 |
2018/10/25 | 155 | 156 | 151 | 152 | 834,300 |
2018/10/24 | 158 | 159 | 155 | 157 | 974,900 |
2018/10/23 | 162 | 163 | 158 | 159 | 652,600 |
2018/10/22 | 163 | 164 | 162 | 163 | 297,800 |
2018/10/19 | 165 | 165 | 161 | 163 | 884,800 |
2018/10/18 | 167 | 168 | 165 | 165 | 730,100 |
2018/10/17 | 168 | 169 | 167 | 167 | 552,800 |
2018/10/16 | 166 | 168 | 166 | 167 | 552,600 |
2018/10/15 | 169 | 169 | 165 | 166 | 890,900 |
2018/10/12 | 169 | 171 | 168 | 168 | 655,700 |
2018/10/11 | 170 | 172 | 168 | 170 | 1,363,000 |
2018/10/10 | 174 | 175 | 172 | 173 | 472,000 |
2018/10/09 | 174 | 177 | 173 | 174 | 925,300 |
2018/10/05 | 173 | 175 | 172 | 174 | 546,500 |
2018/10/04 | 173 | 174 | 172 | 173 | 542,900 |
2018/10/03 | 176 | 176 | 172 | 173 | 558,700 |
2018/10/02 | 177 | 178 | 176 | 176 | 460,800 |
2018/10/01 | 177 | 178 | 176 | 177 | 456,300 |
2018/09/28 | 176 | 178 | 176 | 177 | 720,800 |
2018/09/27 | 179 | 179 | 175 | 176 | 852,000 |
2018/09/26 | 180 | 180 | 179 | 179 | 545,300 |
2018/09/25 | 179 | 180 | 178 | 180 | 926,400 |
2018/09/21 | 180 | 181 | 179 | 180 | 1,166,400 |
2018/09/20 | 179 | 180 | 177 | 180 | 1,181,500 |
2018/09/19 | 178 | 180 | 177 | 179 | 1,704,800 |
2018/09/18 | 176 | 179 | 175 | 177 | 2,275,000 |
2018/09/14 | 176 | 179 | 174 | 176 | 2,199,900 |
2018/09/13 | 174 | 177 | 173 | 176 | 1,563,300 |
2018/09/12 | 173 | 173 | 171 | 172 | 1,096,100 |
2018/09/11 | 174 | 175 | 172 | 172 | 1,494,000 |
2018/09/10 | 174 | 177 | 173 | 175 | 4,913,200 |
2018/09/07 | 167 | 168 | 166 | 167 | 646,700 |
2018/09/06 | 169 | 170 | 167 | 168 | 469,600 |
2018/09/05 | 170 | 170 | 168 | 169 | 485,700 |
2018/09/04 | 170 | 171 | 169 | 170 | 390,100 |
2018/09/03 | 173 | 173 | 170 | 171 | 459,100 |
2018/08/31 | 173 | 173 | 172 | 173 | 204,900 |
2018/08/30 | 173 | 174 | 172 | 173 | 524,700 |
2018/08/29 | 173 | 173 | 172 | 173 | 213,900 |
2018/08/28 | 173 | 173 | 172 | 173 | 244,400 |
2018/08/27 | 172 | 174 | 171 | 173 | 777,600 |
2018/08/24 | 173 | 173 | 171 | 172 | 603,300 |
2018/08/23 | 170 | 172 | 169 | 171 | 781,800 |
2018/08/22 | 169 | 171 | 168 | 170 | 497,800 |
2018/08/21 | 168 | 170 | 167 | 170 | 502,200 |
2018/08/20 | 170 | 171 | 168 | 168 | 328,300 |
2018/08/17 | 171 | 171 | 169 | 171 | 434,500 |
2018/08/16 | 171 | 171 | 169 | 171 | 476,200 |
2018/08/15 | 175 | 175 | 172 | 173 | 474,700 |
2018/08/14 | 170 | 175 | 170 | 175 | 608,900 |
2018/08/13 | 172 | 172 | 170 | 171 | 573,000 |
2018/08/10 | 172 | 172 | 169 | 171 | 627,000 |
2018/08/09 | 170 | 172 | 169 | 172 | 316,100 |
2018/08/08 | 171 | 172 | 170 | 171 | 364,600 |
2018/08/07 | 170 | 170 | 169 | 170 | 241,500 |
2018/08/06 | 170 | 171 | 168 | 169 | 704,400 |
2018/08/03 | 174 | 175 | 170 | 171 | 901,200 |
2018/08/02 | 177 | 178 | 174 | 174 | 704,300 |
2018/08/01 | 178 | 178 | 177 | 178 | 424,900 |
2018/07/31 | 179 | 179 | 176 | 177 | 546,900 |
2018/07/30 | 177 | 180 | 176 | 179 | 737,900 |
2018/07/27 | 175 | 180 | 174 | 177 | 2,931,900 |
2018/07/26 | 184 | 185 | 183 | 183 | 2,851,800 |
2018/07/25 | 183 | 186 | 183 | 184 | 2,232,000 |
2018/07/24 | 183 | 185 | 183 | 185 | 1,054,000 |
2018/07/23 | 183 | 184 | 182 | 182 | 861,900 |
2018/07/20 | 184 | 185 | 182 | 183 | 1,276,200 |
2018/07/19 | 184 | 186 | 184 | 185 | 477,100 |
2018/07/18 | 184 | 187 | 183 | 184 | 897,700 |
2018/07/17 | 183 | 185 | 182 | 183 | 692,900 |
2018/07/13 | 181 | 183 | 181 | 183 | 605,600 |
2018/07/12 | 182 | 183 | 181 | 181 | 447,300 |
2018/07/11 | 184 | 185 | 181 | 182 | 777,800 |
2018/07/10 | 186 | 187 | 184 | 185 | 557,000 |
2018/07/09 | 182 | 185 | 182 | 185 | 492,700 |
2018/07/06 | 180 | 182 | 179 | 182 | 672,700 |
2018/07/05 | 183 | 183 | 179 | 179 | 627,400 |
2018/07/04 | 182 | 183 | 180 | 182 | 887,000 |
2018/07/03 | 186 | 187 | 181 | 183 | 1,068,600 |
2018/07/02 | 189 | 190 | 186 | 187 | 1,237,200 |
2018/06/29 | 190 | 190 | 187 | 190 | 834,400 |
2018/06/28 | 192 | 193 | 189 | 189 | 824,900 |
2018/06/27 | 190 | 193 | 189 | 192 | 1,403,700 |
2018/06/26 | 187 | 189 | 186 | 189 | 640,300 |
2018/06/25 | 189 | 190 | 186 | 187 | 1,286,200 |
2018/06/22 | 190 | 191 | 185 | 186 | 1,958,900 |
2018/06/21 | 186 | 193 | 185 | 190 | 2,158,600 |
2018/06/20 | 185 | 186 | 182 | 186 | 640,600 |
2018/06/19 | 186 | 186 | 182 | 183 | 860,300 |
2018/06/18 | 184 | 186 | 182 | 186 | 716,200 |
2018/06/15 | 182 | 184 | 182 | 183 | 1,344,600 |
2018/06/14 | 182 | 182 | 180 | 181 | 740,500 |
2018/06/13 | 180 | 182 | 179 | 182 | 707,500 |
2018/06/12 | 179 | 180 | 178 | 179 | 298,800 |
2018/06/11 | 178 | 180 | 177 | 179 | 527,800 |
2018/06/08 | 180 | 181 | 176 | 177 | 1,353,400 |
2018/06/07 | 187 | 189 | 177 | 181 | 3,205,700 |
2018/06/06 | 180 | 182 | 179 | 182 | 1,064,000 |
2018/06/05 | 181 | 182 | 180 | 182 | 430,100 |
2018/06/04 | 182 | 183 | 181 | 182 | 488,100 |
2018/06/01 | 181 | 182 | 180 | 181 | 555,000 |
2018/05/31 | 182 | 184 | 182 | 183 | 481,900 |
2018/05/30 | 181 | 183 | 181 | 182 | 275,100 |
2018/05/29 | 183 | 183 | 181 | 182 | 298,800 |
2018/05/28 | 183 | 183 | 181 | 183 | 238,100 |
2018/05/25 | 184 | 184 | 182 | 182 | 287,600 |
2018/05/24 | 184 | 185 | 183 | 183 | 284,700 |
2018/05/23 | 184 | 185 | 183 | 184 | 324,100 |
2018/05/22 | 185 | 185 | 184 | 184 | 245,700 |
2018/05/21 | 184 | 185 | 183 | 185 | 324,900 |
2018/05/18 | 184 | 184 | 182 | 183 | 470,300 |
2018/05/17 | 181 | 185 | 180 | 185 | 576,400 |
2018/05/16 | 183 | 184 | 181 | 182 | 508,500 |
2018/05/15 | 184 | 184 | 183 | 183 | 300,200 |
2018/05/14 | 184 | 185 | 182 | 184 | 613,100 |
2018/05/11 | 183 | 184 | 182 | 183 | 311,200 |
2018/05/10 | 184 | 184 | 181 | 183 | 335,500 |
2018/05/09 | 186 | 186 | 183 | 184 | 406,300 |
2018/05/08 | 185 | 186 | 184 | 185 | 602,200 |
2018/05/07 | 184 | 185 | 183 | 185 | 290,900 |
2018/05/02 | 184 | 184 | 182 | 184 | 432,600 |
2018/05/01 | 185 | 185 | 183 | 184 | 538,900 |
2018/04/27 | 183 | 184 | 182 | 184 | 566,000 |
2018/04/26 | 181 | 183 | 180 | 182 | 663,700 |
2018/04/25 | 177 | 181 | 176 | 180 | 841,100 |
2018/04/24 | 175 | 178 | 174 | 178 | 424,100 |
2018/04/23 | 175 | 176 | 173 | 173 | 391,400 |
2018/04/20 | 175 | 179 | 175 | 175 | 858,000 |
2018/04/19 | 175 | 176 | 173 | 174 | 716,700 |
2018/04/18 | 175 | 177 | 174 | 176 | 522,500 |
2018/04/17 | 176 | 176 | 171 | 175 | 527,300 |
2018/04/16 | 176 | 178 | 176 | 176 | 188,300 |
2018/04/13 | 177 | 177 | 175 | 176 | 369,200 |
2018/04/12 | 177 | 177 | 174 | 177 | 449,200 |
2018/04/11 | 179 | 179 | 174 | 175 | 333,300 |
2018/04/10 | 179 | 180 | 177 | 178 | 903,900 |
2018/04/09 | 174 | 179 | 173 | 178 | 1,255,400 |
2018/04/06 | 172 | 175 | 172 | 173 | 742,400 |
2018/04/05 | 173 | 174 | 171 | 173 | 774,300 |
2018/04/04 | 174 | 175 | 171 | 172 | 620,200 |
2018/04/03 | 172 | 174 | 170 | 173 | 615,700 |
2018/04/02 | 176 | 176 | 173 | 173 | 405,800 |
2018/03/30 | 176 | 177 | 173 | 175 | 824,800 |
2018/03/29 | 173 | 176 | 172 | 175 | 879,800 |
2018/03/28 | 170 | 172 | 169 | 172 | 442,800 |
2018/03/27 | 168 | 172 | 167 | 170 | 958,900 |
2018/03/26 | 165 | 168 | 163 | 167 | 1,607,000 |
2018/03/23 | 172 | 173 | 168 | 169 | 1,571,100 |
2018/03/22 | 175 | 175 | 173 | 174 | 792,300 |
2018/03/20 | 172 | 174 | 172 | 174 | 356,800 |
2018/03/19 | 173 | 175 | 172 | 174 | 702,100 |
2018/03/16 | 174 | 175 | 171 | 173 | 1,454,900 |
2018/03/15 | 174 | 175 | 172 | 173 | 1,014,200 |
2018/03/14 | 179 | 180 | 174 | 176 | 2,847,700 |
2018/03/13 | 180 | 181 | 178 | 179 | 1,268,300 |
2018/03/12 | 181 | 182 | 177 | 179 | 2,750,100 |
2018/03/09 | 184 | 187 | 183 | 186 | 1,375,300 |
2018/03/08 | 185 | 186 | 180 | 182 | 1,319,900 |
2018/03/07 | 185 | 186 | 182 | 184 | 758,100 |
2018/03/06 | 183 | 185 | 183 | 185 | 319,000 |
2018/03/05 | 181 | 184 | 180 | 180 | 1,007,200 |
2018/03/02 | 182 | 183 | 181 | 181 | 895,800 |
2018/03/01 | 186 | 188 | 185 | 185 | 813,100 |
2018/02/28 | 184 | 187 | 184 | 185 | 416,500 |
2018/02/27 | 188 | 188 | 184 | 186 | 833,700 |
2018/02/26 | 188 | 189 | 186 | 186 | 467,900 |
2018/02/23 | 186 | 187 | 185 | 186 | 893,700 |
2018/02/22 | 185 | 186 | 181 | 184 | 798,500 |
2018/02/21 | 183 | 187 | 183 | 185 | 1,044,100 |
2018/02/20 | 185 | 187 | 184 | 185 | 969,900 |
2018/02/19 | 183 | 186 | 183 | 186 | 1,106,300 |
2018/02/16 | 180 | 183 | 179 | 182 | 920,100 |
2018/02/15 | 175 | 180 | 175 | 178 | 877,800 |
2018/02/14 | 177 | 182 | 173 | 174 | 1,229,600 |
2018/02/13 | 180 | 182 | 177 | 178 | 1,443,500 |
2018/02/09 | 175 | 179 | 174 | 178 | 1,099,700 |
2018/02/08 | 178 | 184 | 178 | 182 | 1,063,600 |
2018/02/07 | 183 | 188 | 179 | 179 | 1,523,400 |
2018/02/06 | 176 | 180 | 172 | 176 | 2,815,000 |
2018/02/05 | 191 | 192 | 189 | 190 | 1,009,100 |
2018/02/02 | 196 | 197 | 194 | 196 | 571,400 |
2018/02/01 | 193 | 198 | 193 | 197 | 671,900 |
2018/01/31 | 192 | 198 | 191 | 193 | 1,484,800 |
2018/01/30 | 197 | 197 | 194 | 194 | 855,700 |
2018/01/29 | 199 | 200 | 197 | 198 | 403,500 |
2018/01/26 | 197 | 200 | 196 | 198 | 622,500 |
2018/01/25 | 198 | 200 | 196 | 196 | 966,900 |
2018/01/24 | 198 | 200 | 198 | 200 | 493,400 |
2018/01/23 | 199 | 200 | 198 | 198 | 570,300 |
2018/01/22 | 199 | 200 | 198 | 198 | 430,900 |
2018/01/19 | 200 | 204 | 199 | 199 | 1,345,200 |
2018/01/18 | 206 | 206 | 200 | 201 | 1,450,800 |
2018/01/17 | 200 | 203 | 200 | 201 | 992,100 |
2018/01/16 | 212 | 212 | 200 | 200 | 2,977,100 |
2018/01/15 | 207 | 212 | 205 | 212 | 2,554,500 |
2018/01/12 | 200 | 207 | 198 | 204 | 4,139,200 |
2018/01/11 | 192 | 199 | 191 | 198 | 2,951,600 |
2018/01/10 | 192 | 193 | 191 | 192 | 682,600 |
2018/01/09 | 191 | 193 | 190 | 192 | 958,200 |
2018/01/05 | 193 | 194 | 190 | 191 | 979,400 |
2018/01/04 | 195 | 195 | 192 | 194 | 874,900 |