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 |
|---|---|---|---|---|---|
| 2022/12/30 | 310 | 320 | 308 | 310 | 4,269,100 |
| 2022/12/29 | 301 | 316 | 298 | 313 | 5,157,800 |
| 2022/12/28 | 297 | 304 | 294 | 303 | 2,856,600 |
| 2022/12/27 | 288 | 299 | 287 | 297 | 3,602,600 |
| 2022/12/26 | 287 | 289 | 280 | 284 | 2,153,500 |
| 2022/12/23 | 302 | 305 | 289 | 289 | 4,259,500 |
| 2022/12/22 | 293 | 303 | 292 | 303 | 4,163,700 |
| 2022/12/21 | 295 | 297 | 289 | 293 | 4,559,900 |
| 2022/12/20 | 291 | 299 | 285 | 290 | 7,082,800 |
| 2022/12/19 | 288 | 292 | 284 | 291 | 5,131,500 |
| 2022/12/16 | 307 | 308 | 290 | 291 | 9,183,300 |
| 2022/12/15 | 297 | 321 | 295 | 311 | 14,387,500 |
| 2022/12/14 | 293 | 304 | 288 | 297 | 10,576,300 |
| 2022/12/13 | 295 | 306 | 287 | 296 | 14,727,500 |
| 2022/12/12 | 275 | 306 | 272 | 295 | 29,005,500 |
| 2022/12/09 | 237 | 240 | 233 | 238 | 2,974,500 |
| 2022/12/08 | 231 | 235 | 228 | 233 | 1,999,200 |
| 2022/12/07 | 228 | 231 | 227 | 229 | 1,015,300 |
| 2022/12/06 | 229 | 232 | 227 | 230 | 1,697,200 |
| 2022/12/05 | 232 | 232 | 228 | 232 | 2,774,300 |
| 2022/12/02 | 238 | 238 | 232 | 234 | 2,874,500 |
| 2022/12/01 | 246 | 246 | 238 | 239 | 2,256,500 |
| 2022/11/30 | 247 | 248 | 243 | 246 | 2,269,700 |
| 2022/11/29 | 249 | 251 | 246 | 249 | 1,270,900 |
| 2022/11/28 | 247 | 250 | 243 | 250 | 1,735,700 |
| 2022/11/25 | 254 | 254 | 246 | 248 | 2,097,800 |
| 2022/11/24 | 255 | 255 | 251 | 252 | 1,856,800 |
| 2022/11/22 | 254 | 258 | 253 | 254 | 2,083,500 |
| 2022/11/21 | 253 | 256 | 250 | 251 | 1,616,200 |
| 2022/11/18 | 246 | 254 | 246 | 250 | 3,280,800 |
| 2022/11/17 | 241 | 248 | 237 | 245 | 2,684,600 |
| 2022/11/16 | 248 | 248 | 240 | 241 | 2,666,100 |
| 2022/11/15 | 250 | 251 | 242 | 249 | 2,596,700 |
| 2022/11/14 | 253 | 255 | 250 | 250 | 1,733,200 |
| 2022/11/11 | 254 | 255 | 248 | 252 | 3,299,000 |
| 2022/11/10 | 252 | 259 | 252 | 253 | 2,190,400 |
| 2022/11/09 | 253 | 256 | 248 | 255 | 1,980,900 |
| 2022/11/08 | 257 | 262 | 252 | 252 | 2,020,200 |
| 2022/11/07 | 255 | 258 | 248 | 258 | 2,088,500 |
| 2022/11/04 | 253 | 260 | 251 | 255 | 2,749,800 |
| 2022/11/02 | 260 | 262 | 253 | 253 | 2,164,800 |
| 2022/11/01 | 258 | 261 | 253 | 260 | 2,727,700 |
| 2022/10/31 | 249 | 258 | 249 | 258 | 4,053,300 |
| 2022/10/28 | 244 | 248 | 244 | 245 | 3,113,700 |
| 2022/10/27 | 245 | 249 | 242 | 244 | 2,751,100 |
| 2022/10/26 | 240 | 246 | 239 | 242 | 3,267,500 |
| 2022/10/25 | 247 | 248 | 239 | 241 | 5,471,700 |
| 2022/10/24 | 252 | 256 | 249 | 251 | 4,087,300 |
| 2022/10/21 | 265 | 265 | 247 | 252 | 7,691,500 |
| 2022/10/20 | 254 | 266 | 254 | 265 | 9,032,000 |
| 2022/10/19 | 242 | 251 | 238 | 249 | 4,228,900 |
| 2022/10/18 | 242 | 244 | 235 | 242 | 5,599,700 |
| 2022/10/17 | 232 | 244 | 232 | 243 | 5,293,900 |
| 2022/10/14 | 229 | 232 | 223 | 230 | 3,423,700 |
| 2022/10/13 | 231 | 234 | 226 | 227 | 3,648,200 |
| 2022/10/12 | 226 | 229 | 218 | 229 | 4,875,300 |
| 2022/10/11 | 222 | 230 | 221 | 227 | 7,726,200 |
| 2022/10/07 | 216 | 226 | 214 | 220 | 6,642,400 |
| 2022/10/06 | 203 | 218 | 203 | 215 | 5,709,400 |
| 2022/10/05 | 209 | 210 | 201 | 202 | 3,529,800 |
| 2022/10/04 | 198 | 205 | 198 | 203 | 2,629,700 |
| 2022/10/03 | 200 | 200 | 193 | 197 | 2,538,200 |
| 2022/09/30 | 204 | 206 | 198 | 201 | 3,060,900 |
| 2022/09/29 | 200 | 206 | 200 | 203 | 3,599,600 |
| 2022/09/28 | 199 | 202 | 195 | 197 | 3,380,100 |
| 2022/09/27 | 193 | 200 | 192 | 200 | 2,688,700 |
| 2022/09/26 | 194 | 198 | 193 | 195 | 2,283,600 |
| 2022/09/22 | 196 | 198 | 192 | 198 | 2,909,600 |
| 2022/09/21 | 194 | 200 | 194 | 198 | 3,087,600 |
| 2022/09/20 | 188 | 197 | 188 | 196 | 3,630,500 |
| 2022/09/16 | 189 | 192 | 187 | 189 | 3,111,100 |
| 2022/09/15 | 186 | 193 | 186 | 189 | 3,384,700 |
| 2022/09/14 | 183 | 191 | 181 | 188 | 8,548,900 |
| 2022/09/13 | 183 | 188 | 180 | 185 | 7,389,500 |
| 2022/09/12 | 176 | 189 | 170 | 185 | 23,239,500 |
| 2022/09/09 | 162 | 167 | 161 | 166 | 2,070,000 |
| 2022/09/08 | 160 | 162 | 159 | 161 | 722,900 |
| 2022/09/07 | 160 | 161 | 158 | 158 | 656,500 |
| 2022/09/06 | 161 | 162 | 159 | 160 | 1,017,600 |
| 2022/09/05 | 160 | 162 | 158 | 159 | 782,600 |
| 2022/09/02 | 159 | 161 | 158 | 160 | 760,700 |
| 2022/09/01 | 159 | 161 | 158 | 159 | 615,700 |
| 2022/08/31 | 160 | 162 | 159 | 161 | 790,800 |
| 2022/08/30 | 159 | 162 | 158 | 162 | 725,600 |
| 2022/08/29 | 159 | 160 | 158 | 158 | 1,047,900 |
| 2022/08/26 | 162 | 162 | 160 | 160 | 619,400 |
| 2022/08/25 | 162 | 162 | 160 | 161 | 457,800 |
| 2022/08/24 | 161 | 161 | 160 | 160 | 263,400 |
| 2022/08/23 | 161 | 162 | 160 | 161 | 803,700 |
| 2022/08/22 | 161 | 162 | 160 | 162 | 354,000 |
| 2022/08/19 | 163 | 163 | 161 | 162 | 849,100 |
| 2022/08/18 | 163 | 164 | 160 | 161 | 1,277,400 |
| 2022/08/17 | 164 | 166 | 164 | 164 | 392,900 |
| 2022/08/16 | 164 | 165 | 163 | 164 | 1,272,600 |
| 2022/08/15 | 168 | 168 | 165 | 166 | 933,200 |
| 2022/08/12 | 168 | 168 | 166 | 167 | 427,900 |
| 2022/08/10 | 165 | 168 | 163 | 168 | 978,700 |
| 2022/08/09 | 167 | 168 | 165 | 165 | 1,277,600 |
| 2022/08/08 | 169 | 169 | 167 | 169 | 670,100 |
| 2022/08/05 | 168 | 170 | 168 | 170 | 907,600 |
| 2022/08/04 | 169 | 170 | 167 | 169 | 1,439,100 |
| 2022/08/03 | 169 | 169 | 167 | 169 | 1,321,700 |
| 2022/08/02 | 168 | 169 | 167 | 169 | 1,006,200 |
| 2022/08/01 | 169 | 169 | 166 | 169 | 1,339,500 |
| 2022/07/29 | 168 | 171 | 167 | 169 | 3,251,300 |
| 2022/07/28 | 163 | 167 | 161 | 167 | 4,541,400 |
| 2022/07/27 | 170 | 170 | 168 | 168 | 4,833,700 |
| 2022/07/26 | 171 | 171 | 169 | 170 | 2,413,400 |
| 2022/07/25 | 172 | 174 | 171 | 171 | 2,279,800 |
| 2022/07/22 | 172 | 173 | 170 | 172 | 2,203,900 |
| 2022/07/21 | 169 | 172 | 169 | 172 | 1,326,100 |
| 2022/07/20 | 167 | 171 | 167 | 168 | 1,890,700 |
| 2022/07/19 | 167 | 167 | 165 | 167 | 970,400 |
| 2022/07/15 | 168 | 168 | 165 | 166 | 2,140,700 |
| 2022/07/14 | 168 | 170 | 167 | 168 | 1,185,200 |
| 2022/07/13 | 168 | 170 | 168 | 168 | 877,800 |
| 2022/07/12 | 171 | 171 | 168 | 169 | 1,771,500 |
| 2022/07/11 | 171 | 174 | 171 | 172 | 1,114,300 |
| 2022/07/08 | 172 | 175 | 171 | 171 | 2,160,300 |
| 2022/07/07 | 170 | 172 | 168 | 170 | 1,494,200 |
| 2022/07/06 | 171 | 172 | 169 | 170 | 1,255,200 |
| 2022/07/05 | 172 | 173 | 170 | 171 | 1,305,400 |
| 2022/07/04 | 170 | 172 | 169 | 171 | 1,128,000 |
| 2022/07/01 | 170 | 172 | 167 | 170 | 1,853,200 |
| 2022/06/30 | 175 | 175 | 170 | 170 | 1,630,800 |
| 2022/06/29 | 172 | 178 | 172 | 175 | 2,203,000 |
| 2022/06/28 | 171 | 174 | 171 | 172 | 879,200 |
| 2022/06/27 | 170 | 172 | 169 | 171 | 973,400 |
| 2022/06/24 | 170 | 173 | 169 | 173 | 1,115,200 |
| 2022/06/23 | 166 | 173 | 166 | 170 | 1,616,900 |
| 2022/06/22 | 167 | 168 | 164 | 164 | 719,400 |
| 2022/06/21 | 163 | 168 | 163 | 166 | 714,400 |
| 2022/06/20 | 167 | 167 | 161 | 163 | 1,104,800 |
| 2022/06/17 | 164 | 167 | 162 | 166 | 1,317,200 |
| 2022/06/16 | 167 | 171 | 165 | 165 | 1,572,800 |
| 2022/06/15 | 169 | 169 | 166 | 166 | 1,060,900 |
| 2022/06/14 | 168 | 170 | 166 | 170 | 1,242,200 |
| 2022/06/13 | 170 | 171 | 168 | 169 | 1,316,500 |
| 2022/06/10 | 172 | 174 | 170 | 171 | 1,637,800 |
| 2022/06/09 | 173 | 177 | 172 | 175 | 1,602,000 |
| 2022/06/08 | 177 | 177 | 172 | 174 | 2,679,400 |
| 2022/06/07 | 177 | 180 | 172 | 176 | 4,355,200 |
| 2022/06/06 | 166 | 180 | 165 | 177 | 9,586,000 |
| 2022/06/03 | 162 | 163 | 160 | 161 | 1,405,000 |
| 2022/06/02 | 162 | 162 | 160 | 161 | 723,500 |
| 2022/06/01 | 161 | 163 | 161 | 162 | 409,500 |
| 2022/05/31 | 163 | 164 | 161 | 161 | 1,268,600 |
| 2022/05/30 | 164 | 164 | 162 | 162 | 1,244,000 |
| 2022/05/27 | 162 | 164 | 162 | 164 | 497,200 |
| 2022/05/26 | 164 | 164 | 160 | 160 | 751,800 |
| 2022/05/25 | 164 | 166 | 163 | 164 | 761,400 |
| 2022/05/24 | 165 | 165 | 163 | 163 | 575,900 |
| 2022/05/23 | 166 | 166 | 164 | 165 | 653,400 |
| 2022/05/20 | 165 | 166 | 162 | 166 | 1,777,500 |
| 2022/05/19 | 159 | 165 | 158 | 165 | 2,783,200 |
| 2022/05/18 | 158 | 160 | 157 | 160 | 877,100 |
| 2022/05/17 | 157 | 159 | 156 | 156 | 534,600 |
| 2022/05/16 | 159 | 160 | 156 | 157 | 830,800 |
| 2022/05/13 | 157 | 159 | 156 | 159 | 839,000 |
| 2022/05/12 | 155 | 156 | 154 | 155 | 625,100 |
| 2022/05/11 | 157 | 158 | 155 | 155 | 837,200 |
| 2022/05/10 | 155 | 157 | 154 | 157 | 844,800 |
| 2022/05/09 | 156 | 156 | 153 | 154 | 637,400 |
| 2022/05/06 | 156 | 157 | 154 | 156 | 784,800 |
| 2022/05/02 | 155 | 156 | 154 | 155 | 774,800 |
| 2022/04/28 | 154 | 155 | 153 | 154 | 506,700 |
| 2022/04/27 | 151 | 153 | 151 | 152 | 878,700 |
| 2022/04/26 | 152 | 154 | 151 | 154 | 898,700 |
| 2022/04/25 | 150 | 152 | 149 | 150 | 1,045,800 |
| 2022/04/22 | 153 | 153 | 151 | 151 | 514,800 |
| 2022/04/21 | 151 | 154 | 151 | 152 | 1,133,600 |
| 2022/04/20 | 150 | 151 | 149 | 151 | 530,800 |
| 2022/04/19 | 150 | 150 | 148 | 149 | 365,700 |
| 2022/04/18 | 150 | 150 | 148 | 149 | 605,000 |
| 2022/04/15 | 149 | 152 | 148 | 150 | 819,700 |
| 2022/04/14 | 149 | 151 | 149 | 150 | 500,900 |
| 2022/04/13 | 150 | 150 | 149 | 149 | 637,700 |
| 2022/04/12 | 148 | 151 | 148 | 149 | 900,100 |
| 2022/04/11 | 149 | 151 | 148 | 148 | 1,206,700 |
| 2022/04/08 | 151 | 152 | 148 | 149 | 1,193,500 |
| 2022/04/07 | 151 | 152 | 148 | 151 | 1,125,500 |
| 2022/04/06 | 153 | 153 | 150 | 151 | 973,100 |
| 2022/04/05 | 154 | 155 | 153 | 154 | 801,000 |
| 2022/04/04 | 152 | 155 | 152 | 155 | 685,900 |
| 2022/04/01 | 152 | 153 | 150 | 152 | 1,210,500 |
| 2022/03/31 | 156 | 158 | 153 | 154 | 2,575,800 |
| 2022/03/30 | 156 | 158 | 155 | 158 | 1,796,400 |
| 2022/03/29 | 155 | 158 | 154 | 157 | 1,553,500 |
| 2022/03/28 | 153 | 155 | 152 | 154 | 1,413,800 |
| 2022/03/25 | 152 | 154 | 151 | 152 | 1,184,700 |
| 2022/03/24 | 151 | 151 | 149 | 151 | 1,291,800 |
| 2022/03/23 | 152 | 153 | 150 | 151 | 1,137,500 |
| 2022/03/22 | 151 | 153 | 151 | 152 | 1,982,600 |
| 2022/03/18 | 158 | 158 | 154 | 155 | 1,227,000 |
| 2022/03/17 | 158 | 159 | 156 | 159 | 1,679,900 |
| 2022/03/16 | 160 | 160 | 156 | 157 | 1,996,200 |
| 2022/03/15 | 157 | 162 | 157 | 160 | 1,897,800 |
| 2022/03/14 | 160 | 161 | 157 | 157 | 2,040,200 |
| 2022/03/11 | 157 | 162 | 156 | 161 | 2,968,200 |
| 2022/03/10 | 153 | 158 | 152 | 157 | 3,691,600 |
| 2022/03/09 | 147 | 153 | 146 | 152 | 3,750,400 |
| 2022/03/08 | 148 | 149 | 143 | 145 | 3,820,900 |
| 2022/03/07 | 144 | 149 | 142 | 148 | 5,904,800 |
| 2022/03/04 | 140 | 141 | 136 | 137 | 1,456,800 |
| 2022/03/03 | 140 | 142 | 139 | 139 | 993,200 |
| 2022/03/02 | 140 | 141 | 138 | 138 | 1,112,300 |
| 2022/03/01 | 141 | 142 | 140 | 141 | 1,814,100 |
| 2022/02/28 | 137 | 140 | 137 | 140 | 1,845,500 |
| 2022/02/25 | 135 | 137 | 134 | 136 | 1,356,500 |
| 2022/02/24 | 135 | 135 | 132 | 134 | 2,215,000 |
| 2022/02/22 | 136 | 137 | 133 | 136 | 1,639,000 |
| 2022/02/21 | 137 | 139 | 136 | 139 | 1,207,100 |
| 2022/02/18 | 136 | 138 | 135 | 138 | 1,054,600 |
| 2022/02/17 | 138 | 139 | 136 | 136 | 1,385,500 |
| 2022/02/16 | 140 | 141 | 138 | 139 | 1,066,000 |
| 2022/02/15 | 140 | 142 | 137 | 138 | 1,610,600 |
| 2022/02/14 | 138 | 142 | 138 | 141 | 1,556,700 |
| 2022/02/10 | 138 | 139 | 137 | 139 | 1,199,200 |
| 2022/02/09 | 138 | 138 | 135 | 136 | 1,517,700 |
| 2022/02/08 | 137 | 138 | 136 | 138 | 368,700 |
| 2022/02/07 | 136 | 137 | 135 | 136 | 995,100 |
| 2022/02/04 | 136 | 137 | 134 | 136 | 1,404,700 |
| 2022/02/03 | 137 | 137 | 136 | 136 | 636,700 |
| 2022/02/02 | 136 | 138 | 135 | 138 | 984,100 |
| 2022/02/01 | 135 | 136 | 133 | 134 | 1,409,400 |
| 2022/01/31 | 133 | 135 | 132 | 135 | 1,498,400 |
| 2022/01/28 | 133 | 133 | 130 | 133 | 2,260,100 |
| 2022/01/27 | 133 | 135 | 130 | 130 | 3,671,300 |
| 2022/01/26 | 132 | 135 | 132 | 134 | 2,167,400 |
| 2022/01/25 | 134 | 135 | 130 | 131 | 3,088,700 |
| 2022/01/24 | 135 | 136 | 133 | 134 | 2,785,500 |
| 2022/01/21 | 135 | 136 | 133 | 136 | 2,287,200 |
| 2022/01/20 | 133 | 135 | 131 | 135 | 2,192,400 |
| 2022/01/19 | 133 | 135 | 131 | 131 | 1,952,400 |
| 2022/01/18 | 133 | 136 | 133 | 135 | 1,999,900 |
| 2022/01/17 | 136 | 136 | 132 | 133 | 1,997,000 |
| 2022/01/14 | 137 | 137 | 134 | 135 | 1,414,100 |
| 2022/01/13 | 139 | 139 | 136 | 136 | 1,170,200 |
| 2022/01/12 | 136 | 139 | 136 | 139 | 763,100 |
| 2022/01/11 | 137 | 137 | 135 | 137 | 1,888,700 |
| 2022/01/07 | 136 | 138 | 134 | 135 | 1,991,700 |
| 2022/01/06 | 137 | 138 | 135 | 135 | 2,892,900 |
| 2022/01/05 | 141 | 141 | 138 | 139 | 1,354,900 |
| 2022/01/04 | 140 | 141 | 138 | 141 | 1,116,900 |