2353 日本駐車場開発(株) の時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	20,500	21,000	20,400	20,480	35,239	204.80
2005-12-29	19,700	20,300	19,560	20,220	39,244	202.20
2005-12-28	19,070	19,500	19,000	19,460	18,778	194.60
2005-12-27	19,200	19,200	18,910	19,140	17,536	191.40
2005-12-26	18,450	19,190	18,420	19,050	30,581	190.50
2005-12-22	18,500	18,640	18,300	18,320	15,161	183.20
2005-12-21	18,300	18,650	18,290	18,490	37,173	184.90
2005-12-20	18,190	18,250	18,040	18,200	14,753	182
2005-12-19	18,000	18,200	17,920	18,170	15,106	181.70
2005-12-16	17,950	17,990	17,850	17,900	11,688	179
2005-12-15	18,060	18,080	17,970	17,970	8,891	179.70
2005-12-14	18,080	18,150	18,010	18,060	11,490	180.60
2005-12-13	18,120	18,160	18,050	18,070	12,846	180.70
2005-12-12	18,000	18,150	18,000	18,030	12,266	180.30
2005-12-09	17,800	18,000	17,720	17,960	11,886	179.60
2005-12-08	18,170	18,170	17,820	17,930	10,525	179.30
2005-12-07	17,890	18,190	17,880	18,070	19,520	180.70
2005-12-06	17,820	17,960	17,800	17,870	10,719	178.70
2005-12-05	18,200	18,200	17,930	17,990	14,498	179.90
2005-12-02	18,600	18,620	18,210	18,250	21,868	182.50
2005-12-01	18,150	18,670	18,100	18,490	48,415	184.90
2005-11-30	17,600	17,760	17,560	17,760	11,350	177.60
2005-11-29	17,550	17,600	17,520	17,550	9,942	175.50
2005-11-28	17,600	17,630	17,520	17,520	8,053	175.20
2005-11-25	17,600	17,600	17,520	17,560	5,873	175.60
2005-11-24	17,600	17,650	17,510	17,520	9,050	175.20
2005-11-22	17,640	17,680	17,540	17,600	7,502	176
2005-11-21	17,700	17,720	17,640	17,640	8,208	176.40
2005-11-18	17,750	17,750	17,600	17,700	6,546	177
2005-11-17	17,770	17,790	17,700	17,760	9,636	177.60
2005-11-16	17,500	17,740	17,430	17,730	6,344	177.30
2005-11-15	17,630	17,660	17,500	17,520	7,254	175.20
2005-11-14	17,720	17,780	17,620	17,620	6,235	176.20
2005-11-11	17,760	17,790	17,650	17,710	5,694	177.10
2005-11-10	17,800	17,800	17,600	17,780	5,933	177.80
2005-11-09	17,650	17,830	17,650	17,790	9,746	177.90
2005-11-08	17,680	17,700	17,600	17,630	6,841	176.30
2005-11-07	17,790	17,830	17,680	17,720	8,207	177.20
2005-11-04	17,800	17,900	17,730	17,740	10,912	177.40
2005-11-02	17,860	17,920	17,760	17,780	8,153	177.80
2005-11-01	17,720	17,930	17,720	17,850	6,250	178.50
2005-10-31	17,650	17,800	17,640	17,660	6,714	176.60
2005-10-28	17,640	17,700	17,630	17,640	7,929	176.40
2005-10-27	17,570	17,650	17,520	17,630	6,826	176.30
2005-10-26	17,500	17,600	17,440	17,500	9,009	175
2005-10-25	17,500	17,550	17,420	17,450	5,010	174.50
2005-10-24	17,600	17,610	17,410	17,430	4,280	174.30
2005-10-21	17,400	17,560	17,330	17,560	5,705	175.60
2005-10-20	17,640	17,640	17,370	17,450	5,312	174.50
2005-10-19	17,600	17,710	17,400	17,450	6,525	174.50
2005-10-18	17,850	17,900	17,700	17,710	6,323	177.10
2005-10-17	17,850	17,950	17,810	17,840	8,644	178.40
2005-10-14	17,950	18,040	17,800	17,850	16,692	178.50
2005-10-13	17,850	17,950	17,780	17,920	17,702	179.20
2005-10-12	17,600	17,800	17,500	17,690	16,308	176.90
2005-10-11	17,300	17,500	17,280	17,460	20,227	174.60
2005-10-07	17,470	17,520	17,270	17,280	8,158	172.80
2005-10-06	17,460	17,540	17,410	17,440	8,908	174.40
2005-10-05	17,370	17,500	17,320	17,440	11,088	174.40
2005-10-04	17,310	17,370	17,250	17,300	11,902	173
2005-10-03	17,300	17,310	17,200	17,250	11,117	172.50
2005-09-30	17,240	17,390	17,200	17,300	16,969	173
2005-09-29	17,500	17,540	17,200	17,270	15,465	172.70
2005-09-28	17,610	17,700	17,450	17,500	13,956	175
2005-09-27	17,860	17,870	17,500	17,500	14,630	175
2005-09-26	17,830	17,980	17,760	17,840	10,209	178.40
2005-09-22	17,940	17,980	17,830	17,830	8,724	178.30
2005-09-21	18,000	18,040	17,940	17,940	10,208	179.40
2005-09-20	17,950	18,020	17,930	17,980	11,892	179.80
2005-09-16	17,900	17,950	17,870	17,890	8,261	178.90
2005-09-15	17,960	17,980	17,850	17,900	10,782	179
2005-09-14	18,020	18,050	17,960	17,980	9,974	179.80
2005-09-13	17,880	18,020	17,850	17,980	10,162	179.80
2005-09-12	17,840	17,990	17,810	17,820	8,452	178.20
2005-09-09	17,720	17,910	17,710	17,870	14,513	178.70
2005-09-08	18,000	18,030	17,820	17,890	7,782	178.90
2005-09-07	17,990	18,080	17,850	17,970	12,618	179.70
2005-09-06	18,200	18,240	17,910	17,930	17,653	179.30
2005-09-05	18,180	18,500	18,100	18,140	26,798	181.40
2005-09-02	18,000	18,230	17,950	18,200	20,023	182
2005-09-01	17,910	18,000	17,810	17,850	9,510	178.50
2005-08-31	18,010	18,050	17,800	17,860	10,991	178.60
2005-08-30	17,980	18,070	17,950	17,960	12,277	179.60
2005-08-29	18,180	18,180	17,900	17,930	15,807	179.30
2005-08-26	18,000	18,170	18,000	18,060	16,304	180.60
2005-08-25	18,250	18,260	17,820	17,950	37,266	179.50
2005-08-24	17,700	17,800	17,660	17,720	11,127	177.20
2005-08-23	17,740	17,850	17,700	17,730	13,028	177.30
2005-08-22	17,750	17,810	17,680	17,730	12,794	177.30
2005-08-19	17,850	17,950	17,710	17,750	15,093	177.50
2005-08-18	17,860	17,970	17,800	17,860	11,948	178.60
2005-08-17	17,900	17,990	17,860	17,860	11,229	178.60
2005-08-16	18,010	18,100	17,860	17,970	16,643	179.70
2005-08-15	18,120	18,210	17,960	18,030	9,139	180.30
2005-08-12	18,180	18,230	17,950	18,110	11,640	181.10
2005-08-11	18,140	18,250	18,000	18,010	8,742	180.10
2005-08-10	18,140	18,290	17,960	18,040	9,752	180.40
2005-08-09	17,730	18,130	17,650	18,050	9,234	180.50
2005-08-08	17,480	17,900	17,160	17,720	12,441	177.20
2005-08-05	17,880	18,180	17,730	17,760	11,529	177.60
2005-08-04	18,000	18,000	17,680	17,860	13,103	178.60
2005-08-03	18,250	18,270	18,020	18,100	9,787	181
2005-08-02	18,800	18,810	18,240	18,380	15,957	183.80
2005-08-01	19,110	19,220	18,810	18,820	16,533	188.20
2005-07-29	18,850	19,350	18,850	19,100	22,142	191
2005-07-28	18,610	18,810	18,610	18,800	18,230	188
2005-07-27	18,810	18,810	18,500	18,610	15,094	186.10
2005-07-26	18,660	18,840	18,620	18,800	37,184	188
2005-07-25	20,000	20,030	19,520	19,700	65,759	197
2005-07-22	20,050	20,130	20,010	20,080	43,483	200.80
2005-07-21	20,100	20,350	20,010	20,090	38,032	200.90
2005-07-20	20,250	20,260	20,030	20,120	25,247	201.20
2005-07-19	20,500	20,500	19,970	20,240	58,380	202.40
2005-07-15	20,900	21,200	20,150	20,200	197,570	202
2005-07-14	20,890	20,890	20,890	20,890	24,150	208.90
2005-07-13	18,590	18,950	18,590	18,890	42,149	188.90
2005-07-12	18,440	18,550	18,380	18,550	34,107	185.50
2005-07-11	18,250	18,330	18,200	18,280	11,117	182.80
2005-07-08	18,100	18,200	18,000	18,150	10,153	181.50
2005-07-07	18,120	18,200	17,980	18,100	11,946	181
2005-07-06	18,400	18,470	18,180	18,290	19,595	182.90
2005-07-05	18,090	18,440	18,050	18,320	38,466	183.20
2005-07-04	17,960	18,060	17,900	18,030	13,111	180.30
2005-07-01	17,830	17,920	17,820	17,850	9,249	178.50
2005-06-30	17,890	17,920	17,810	17,820	7,804	178.20
2005-06-29	17,910	17,940	17,800	17,800	9,202	178
2005-06-28	18,030	18,050	17,840	17,890	10,529	178.90
2005-06-27	17,560	18,050	17,560	18,010	16,774	180.10
2005-06-24	17,800	17,800	17,540	17,550	15,469	175.50
2005-06-23	17,970	17,980	17,760	17,770	12,587	177.70
2005-06-22	18,100	18,100	17,900	17,900	13,199	179
2005-06-21	18,000	18,140	17,950	18,060	18,101	180.60
2005-06-20	17,950	18,000	17,910	17,980	10,584	179.80
2005-06-17	17,850	17,960	17,850	17,900	7,875	179
2005-06-16	17,930	17,940	17,820	17,850	5,823	178.50
2005-06-15	17,980	18,000	17,800	17,850	8,450	178.50
2005-06-14	17,950	17,980	17,890	17,890	11,129	178.90
2005-06-13	17,710	17,900	17,680	17,880	10,209	178.80
2005-06-10	17,540	17,700	17,500	17,680	9,758	176.80
2005-06-09	17,540	17,540	17,450	17,460	7,682	174.60
2005-06-08	17,570	17,630	17,460	17,540	9,339	175.40
2005-06-07	17,800	17,800	17,460	17,560	16,300	175.60
2005-06-06	18,000	18,000	17,800	17,820	11,037	178.20
2005-06-03	17,800	18,000	17,720	18,000	10,815	180
2005-06-02	17,950	17,950	17,680	17,840	6,864	178.40
2005-06-01	17,990	18,000	17,700	17,920	16,970	179.20
2005-05-31	18,000	18,190	17,950	18,190	22,552	181.90
2005-05-30	17,500	17,910	17,500	17,910	12,016	179.10
2005-05-27	17,310	17,590	17,310	17,540	9,020	175.40
2005-05-26	17,110	17,290	17,100	17,150	8,280	171.50
2005-05-25	17,500	17,530	17,220	17,400	7,860	174
2005-05-24	17,600	17,610	17,230	17,370	6,922	173.70
2005-05-23	17,520	17,650	17,510	17,540	4,077	175.40
2005-05-20	17,900	17,940	17,500	17,510	5,423	175.10
2005-05-19	18,000	18,000	17,600	17,800	8,568	178
2005-05-18	17,490	17,960	17,270	17,960	5,908	179.60
2005-05-17	18,210	18,220	17,000	17,490	13,138	174.90
2005-05-16	18,100	18,230	18,070	18,070	19,338	180.70
2005-05-13	17,920	18,030	17,840	17,910	14,384	179.10
2005-05-12	17,750	17,980	17,750	17,900	22,074	179
2005-05-11	17,410	17,800	17,410	17,710	11,800	177.10
2005-05-10	17,380	17,480	17,290	17,470	9,054	174.70
2005-05-09	17,380	17,420	17,200	17,380	7,305	173.80
2005-05-06	17,090	17,500	17,060	17,320	7,574	173.20
2005-05-02	17,140	17,150	16,950	17,060	10,609	170.60
2005-04-28	17,200	17,230	17,100	17,130	6,916	171.30
2005-04-27	17,300	17,350	17,150	17,260	6,163	172.60
2005-04-26	17,360	17,450	17,300	17,350	5,050	173.50
2005-04-25	17,340	17,450	17,270	17,350	5,714	173.50
2005-04-22	17,300	17,450	17,210	17,370	8,255	173.70
2005-04-21	17,020	17,240	16,950	17,170	8,213	171.70
2005-04-20	17,570	17,570	17,200	17,300	7,703	173
2005-04-19	17,100	17,390	17,090	17,260	10,556	172.60
2005-04-18	17,000	17,300	16,990	16,990	23,607	169.90
2005-04-15	17,520	17,670	17,500	17,570	8,154	175.70
2005-04-14	17,500	17,700	17,500	17,680	5,805	176.80
2005-04-13	17,990	18,000	17,770	17,860	8,261	178.60
2005-04-12	18,330	18,330	17,980	18,050	13,756	180.50
2005-04-11	18,400	18,540	18,250	18,440	16,418	184.40
2005-04-08	18,160	18,590	18,160	18,570	41,896	185.70
2005-04-07	18,080	18,190	17,930	18,030	23,584	180.30
2005-04-06	17,500	17,990	17,450	17,950	40,896	179.50
2005-04-05	17,210	17,290	17,100	17,150	8,102	171.50
2005-04-04	17,300	17,410	17,150	17,200	8,102	172
2005-04-01	17,090	17,450	17,020	17,300	9,102	173
2005-03-31	17,010	17,190	17,010	17,090	9,803	170.90
2005-03-30	17,250	17,280	16,960	17,050	19,676	170.50
2005-03-29	17,700	17,710	17,300	17,310	13,784	173.10
2005-03-28	17,680	17,970	17,650	17,670	6,289	176.70
2005-03-25	17,720	17,760	17,580	17,670	11,650	176.70
2005-03-24	17,830	17,870	17,700	17,700	10,625	177
2005-03-23	18,000	18,000	17,700	17,830	10,767	178.30
2005-03-22	18,210	18,270	18,000	18,020	11,755	180.20
2005-03-18	17,970	18,300	17,850	18,100	18,159	181
2005-03-17	17,800	17,850	17,630	17,770	12,800	177.70
2005-03-16	18,000	18,000	17,800	17,860	9,714	178.60
2005-03-15	18,070	18,140	18,000	18,010	7,292	180.10
2005-03-14	18,220	18,220	18,000	18,040	11,642	180.40
2005-03-11	18,300	18,440	18,200	18,220	15,244	182.20
2005-03-10	18,400	18,420	18,310	18,310	6,119	183.10
2005-03-09	18,420	18,530	18,420	18,420	6,805	184.20
2005-03-08	18,790	18,840	18,300	18,410	15,223	184.10
2005-03-07	19,000	19,200	18,730	18,850	24,642	188.50
2005-03-04	18,300	18,700	18,280	18,640	11,291	186.40
2005-03-03	18,560	18,560	18,350	18,480	8,100	184.80
2005-03-02	18,770	18,790	18,420	18,590	9,858	185.90
2005-03-01	18,700	18,790	18,590	18,730	13,597	187.30
2005-02-28	18,700	18,850	18,600	18,600	18,831	186
2005-02-25	18,220	18,370	18,000	18,320	19,777	183.20
2005-02-24	17,380	18,010	17,380	17,820	10,764	178.20
2005-02-23	17,590	17,590	17,410	17,470	7,050	174.70
2005-02-22	17,520	17,600	17,330	17,580	12,946	175.80
2005-02-21	17,650	17,650	17,500	17,590	16,481	175.90
2005-02-18	18,000	18,000	17,810	17,820	11,206	178.20
2005-02-17	18,290	18,290	18,010	18,130	8,708	181.30
2005-02-16	18,330	18,380	18,250	18,310	8,292	183.10
2005-02-15	18,340	18,430	18,320	18,330	9,748	183.30
2005-02-14	18,500	18,500	18,310	18,340	8,242	183.40
2005-02-10	18,310	18,360	18,250	18,300	7,733	183
2005-02-09	18,350	18,450	18,310	18,350	6,901	183.50
2005-02-08	18,610	18,620	18,330	18,470	23,448	184.70
2005-02-07	18,660	18,740	18,600	18,660	7,903	186.60
2005-02-04	18,800	18,850	18,600	18,610	8,649	186.10
2005-02-03	18,900	19,000	18,750	18,900	6,584	189
2005-02-02	19,220	19,250	18,780	18,940	17,084	189.40
2005-02-01	18,740	18,740	18,520	18,620	8,500	186.20
2005-01-31	18,700	18,740	18,500	18,740	13,204	187.40
2005-01-28	18,800	18,840	18,630	18,740	7,504	187.40
2005-01-27	19,680	19,700	18,800	18,830	13,294	188.30
2005-01-26	18,320	20,000	18,320	19,300	34,404	193
2005-01-25	18,510	18,620	18,290	18,370	16,303	183.70
2005-01-24	18,800	18,900	18,550	18,580	20,970	185.80
2005-01-21	18,800	19,130	18,750	18,970	11,936	189.70
2005-01-20	19,400	19,400	19,110	19,200	10,710	192
2005-01-19	19,650	19,910	19,520	19,580	19,821	195.80
2005-01-18	19,510	19,680	19,310	19,520	15,464	195.20
2005-01-17	19,620	19,750	19,490	19,500	18,593	195
2005-01-14	19,850	19,920	19,600	19,660	9,392	196.60
2005-01-13	19,600	20,000	19,600	19,820	13,307	198.20
2005-01-12	20,000	20,060	19,500	19,630	19,092	196.30
2005-01-11	20,010	20,100	19,970	20,000	24,268	200
2005-01-07	20,400	20,570	19,910	20,080	33,038	200.80
2005-01-06	20,500	20,700	20,430	20,530	29,242	205.30
2005-01-05	20,900	21,150	20,650	20,900	39,171	209
2005-01-04	20,870	21,410	20,750	21,170	39,326	211.70

分割・併合履歴： [2014-01-29]1株→100株 [2004-09-27]1株→21株 [2004-05-26]1株→3株 [2003-07-28]1株→3株

2025年04月
日	月	火	水	木	金	土
« 03月31日
		1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30