2353 日本駐車場開発(株) の時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	12,500	12,960	12,420	12,890	15,079	128.90
2006-12-28	12,800	12,900	12,300	12,370	34,576	123.70
2006-12-27	13,100	13,110	12,820	12,900	28,027	129
2006-12-26	13,060	13,260	12,920	13,120	59,363	131.20
2006-12-25	13,550	13,750	12,950	12,980	60,355	129.80
2006-12-22	14,610	14,630	14,240	14,350	14,149	143.50
2006-12-21	14,810	14,860	14,600	14,640	10,618	146.40
2006-12-20	14,800	14,870	14,610	14,870	9,521	148.70
2006-12-19	15,010	15,090	14,800	14,850	7,959	148.50
2006-12-18	15,120	15,280	15,000	15,090	11,207	150.90
2006-12-15	14,950	15,120	14,840	15,080	14,726	150.80
2006-12-14	14,750	14,910	14,720	14,840	12,580	148.40
2006-12-13	14,650	14,730	14,600	14,680	8,095	146.80
2006-12-12	14,630	14,790	14,580	14,610	9,117	146.10
2006-12-11	14,700	14,760	14,600	14,630	7,963	146.30
2006-12-08	14,810	14,900	14,670	14,730	9,177	147.30
2006-12-07	14,750	14,950	14,660	14,950	11,619	149.50
2006-12-06	14,720	14,880	14,620	14,750	10,833	147.50
2006-12-05	14,990	14,990	14,710	14,780	13,137	147.80
2006-12-04	14,600	15,100	14,600	15,020	16,893	150.20
2006-12-01	15,630	15,690	15,300	15,400	10,268	154
2006-11-30	15,400	15,570	15,110	15,500	17,856	155
2006-11-29	14,820	15,390	14,820	15,310	11,947	153.10
2006-11-28	14,750	15,090	14,710	15,020	6,815	150.20
2006-11-27	14,550	14,980	14,550	14,950	6,925	149.50
2006-11-24	14,840	15,000	14,540	15,000	9,824	150
2006-11-22	14,520	14,980	14,330	14,950	10,726	149.50
2006-11-21	14,520	15,050	14,520	14,690	15,042	146.90
2006-11-20	15,420	15,560	14,200	14,600	16,920	146
2006-11-17	16,000	16,000	15,620	15,650	10,905	156.50
2006-11-16	15,680	16,000	15,660	15,960	7,903	159.60
2006-11-15	16,400	16,410	15,610	15,840	7,886	158.40
2006-11-14	15,350	16,400	15,330	16,100	13,767	161
2006-11-13	16,000	16,000	15,350	15,510	11,999	155.10
2006-11-10	16,080	16,120	16,010	16,040	8,156	160.40
2006-11-09	16,200	16,300	16,050	16,180	8,439	161.80
2006-11-08	16,610	16,760	16,220	16,320	11,185	163.20
2006-11-07	16,980	16,980	16,610	16,850	10,126	168.50
2006-11-06	17,050	17,100	16,850	16,870	8,085	168.70
2006-11-02	17,060	17,140	16,990	17,050	8,843	170.50
2006-11-01	17,020	17,300	17,020	17,160	5,172	171.60
2006-10-31	17,060	17,490	16,950	17,180	11,051	171.80
2006-10-30	17,250	17,330	17,050	17,130	9,999	171.30
2006-10-27	17,700	17,700	17,330	17,400	6,415	174
2006-10-26	17,450	17,780	17,450	17,590	7,055	175.90
2006-10-25	17,860	17,920	17,400	17,430	13,367	174.30
2006-10-24	18,440	18,440	17,810	17,840	15,137	178.40
2006-10-23	17,650	17,870	17,530	17,870	13,516	178.70
2006-10-20	17,500	17,610	17,300	17,340	8,849	173.40
2006-10-19	17,510	17,780	17,480	17,650	10,798	176.50
2006-10-18	17,480	17,480	17,030	17,390	10,925	173.90
2006-10-17	17,800	17,800	17,450	17,510	9,215	175.10
2006-10-16	17,210	17,830	17,210	17,600	10,775	176
2006-10-13	17,500	17,500	17,010	17,210	18,230	172.10
2006-10-12	16,090	16,970	15,950	16,730	29,002	167.30
2006-10-11	16,990	17,100	15,800	15,950	38,166	159.50
2006-10-10	17,370	17,770	17,210	17,340	16,250	173.40
2006-10-06	18,100	18,160	17,710	17,770	15,832	177.70
2006-10-05	18,220	18,350	18,020	18,100	14,830	181
2006-10-04	18,500	18,700	18,000	18,080	24,998	180.80
2006-10-03	18,850	18,860	18,610	18,640	9,011	186.40
2006-10-02	19,110	19,110	18,870	18,920	10,686	189.20
2006-09-29	19,060	19,230	18,800	18,910	19,940	189.10
2006-09-28	18,660	18,830	18,600	18,780	14,442	187.80
2006-09-27	18,580	18,850	18,530	18,740	11,486	187.40
2006-09-26	18,950	18,950	18,450	18,550	10,203	185.50
2006-09-25	18,820	19,310	18,700	18,940	27,030	189.40
2006-09-22	18,100	18,700	18,050	18,620	22,377	186.20
2006-09-21	18,600	18,640	18,000	18,330	15,290	183.30
2006-09-20	18,830	18,830	18,520	18,540	15,725	185.40
2006-09-19	19,010	19,080	18,700	18,780	12,036	187.80
2006-09-15	18,710	18,970	18,630	18,900	12,024	189
2006-09-14	19,020	19,110	18,790	18,820	15,680	188.20
2006-09-13	19,760	19,780	18,970	19,010	17,254	190.10
2006-09-12	19,630	19,950	19,500	19,560	12,578	195.60
2006-09-11	20,000	20,100	19,500	19,540	25,407	195.40
2006-09-08	19,950	20,180	19,810	19,990	21,423	199.90
2006-09-07	19,960	20,180	19,950	20,030	20,436	200.30
2006-09-06	20,710	20,730	20,390	20,460	13,033	204.60
2006-09-05	20,960	21,090	20,600	20,790	20,895	207.90
2006-09-04	21,460	21,850	20,820	20,930	50,651	209.30
2006-09-01	20,600	21,300	20,590	21,300	23,854	213
2006-08-31	20,430	20,970	20,350	20,770	17,317	207.70
2006-08-30	20,300	20,390	20,150	20,320	7,195	203.20
2006-08-29	20,210	20,380	20,060	20,300	9,004	203
2006-08-28	20,600	20,620	20,140	20,240	10,944	202.40
2006-08-25	20,650	20,700	20,310	20,570	11,002	205.70
2006-08-24	21,000	21,010	20,410	20,570	14,201	205.70
2006-08-23	21,050	21,180	20,910	21,030	10,254	210.30
2006-08-22	20,800	21,070	20,700	20,980	8,190	209.80
2006-08-21	21,190	21,210	20,850	20,900	12,163	209
2006-08-18	21,110	21,240	20,720	21,070	20,897	210.70
2006-08-17	20,800	21,230	20,710	21,050	37,543	210.50
2006-08-16	19,920	20,280	19,820	20,260	26,609	202.60
2006-08-15	19,700	19,700	19,530	19,670	19,138	196.70
2006-08-14	19,350	19,470	19,220	19,400	9,216	194
2006-08-11	19,330	19,480	19,180	19,230	16,730	192.30
2006-08-10	19,260	19,550	19,200	19,320	18,084	193.20
2006-08-09	19,800	19,890	19,160	19,290	21,477	192.90
2006-08-08	19,900	20,160	19,800	19,960	7,927	199.60
2006-08-07	20,250	20,250	19,830	19,880	8,087	198.80
2006-08-04	20,500	20,550	20,060	20,290	7,300	202.90
2006-08-03	20,680	20,890	20,310	20,440	10,173	204.40
2006-08-02	20,410	20,590	20,250	20,590	6,294	205.90
2006-08-01	20,610	20,700	20,300	20,620	10,321	206.20
2006-07-31	20,420	21,080	20,420	20,610	12,899	206.10
2006-07-28	19,500	20,690	19,410	20,380	19,737	203.80
2006-07-27	19,140	19,700	18,700	19,230	13,125	192.30
2006-07-26	20,010	20,100	19,000	19,200	23,858	192
2006-07-25	21,300	21,300	20,120	20,210	18,371	202.10
2006-07-24	21,000	21,020	20,100	20,590	13,059	205.90
2006-07-21	21,160	21,450	21,010	21,250	7,982	212.50
2006-07-20	21,990	21,990	21,210	21,670	15,369	216.70
2006-07-19	21,200	21,650	20,500	20,840	15,531	208.40
2006-07-18	22,250	22,420	20,920	21,050	17,878	210.50
2006-07-14	22,000	22,840	22,000	22,340	14,570	223.40
2006-07-13	22,600	23,060	22,300	22,580	11,464	225.80
2006-07-12	23,440	23,440	22,800	22,900	11,889	229
2006-07-11	23,710	23,780	23,050	23,230	9,038	232.30
2006-07-10	23,500	23,900	23,220	23,710	9,600	237.10
2006-07-07	24,300	24,300	23,750	24,000	10,502	240
2006-07-06	24,200	24,360	23,800	24,190	13,390	241.90
2006-07-05	23,800	24,430	23,760	24,130	14,039	241.30
2006-07-04	23,990	24,920	23,660	24,540	43,500	245.40
2006-07-03	22,990	23,300	22,900	23,210	9,726	232.10
2006-06-30	23,070	23,150	22,700	22,870	11,324	228.70
2006-06-29	22,900	22,920	22,550	22,620	10,268	226.20
2006-06-28	22,600	22,990	22,510	22,940	8,218	229.40
2006-06-27	23,150	23,290	22,970	23,090	10,266	230.90
2006-06-26	23,000	23,420	23,000	23,150	10,595	231.50
2006-06-23	23,600	23,690	23,250	23,470	8,552	234.70
2006-06-22	23,410	23,990	23,320	23,650	11,340	236.50
2006-06-21	23,520	23,920	23,110	23,300	7,890	233
2006-06-20	24,270	24,400	23,470	23,600	16,558	236
2006-06-19	23,870	24,570	23,810	24,270	16,817	242.70
2006-06-16	24,960	24,990	23,910	24,160	31,394	241.60
2006-06-15	22,480	23,800	22,450	23,760	37,063	237.60
2006-06-14	21,700	22,180	21,530	21,970	14,773	219.70
2006-06-13	22,200	22,380	21,800	21,820	11,911	218.20
2006-06-12	21,960	22,550	21,560	22,480	28,999	224.80
2006-06-09	21,690	22,470	21,260	21,960	31,529	219.60
2006-06-08	21,330	21,890	21,140	21,680	35,009	216.80
2006-06-07	23,610	24,690	23,000	23,130	27,946	231.30
2006-06-06	23,840	24,420	23,760	24,050	18,008	240.50
2006-06-05	24,800	25,300	24,010	24,740	24,498	247.40
2006-06-02	25,500	25,660	23,280	25,020	61,290	250.20
2006-06-01	27,800	27,800	25,900	26,280	44,032	262.80
2006-05-31	25,850	27,160	25,800	26,900	23,972	269
2006-05-30	27,660	27,660	26,900	27,350	20,973	273.50
2006-05-29	27,940	27,960	27,650	27,750	20,790	277.50
2006-05-26	28,000	28,200	27,220	27,670	37,952	276.70
2006-05-25	27,300	27,840	27,210	27,740	41,250	277.40
2006-05-24	26,800	27,220	26,660	27,110	18,759	271.10
2006-05-23	26,600	26,950	26,300	26,690	18,608	266.90
2006-05-22	26,520	27,620	26,520	26,770	33,272	267.70
2006-05-19	25,600	26,400	25,550	26,390	10,979	263.90
2006-05-18	25,500	26,000	25,310	25,900	10,027	259
2006-05-17	25,650	26,190	25,650	26,150	14,118	261.50
2006-05-16	26,660	26,680	25,500	25,600	19,428	256
2006-05-15	26,700	26,750	26,020	26,500	12,044	265
2006-05-12	26,530	26,830	26,500	26,750	11,147	267.50
2006-05-11	26,980	27,130	26,550	26,730	17,739	267.30
2006-05-10	26,830	27,080	26,830	26,980	22,352	269.80
2006-05-09	27,200	27,200	26,800	26,820	25,811	268.20
2006-05-08	27,100	27,250	26,800	27,200	31,091	272
2006-05-02	26,480	26,820	26,400	26,710	11,784	267.10
2006-05-01	26,850	27,010	26,220	26,480	19,489	264.80
2006-04-28	25,960	26,850	25,660	26,850	18,551	268.50
2006-04-27	25,700	25,980	25,660	25,920	10,058	259.20
2006-04-26	25,920	26,140	25,500	25,690	11,604	256.90
2006-04-25	25,200	25,900	25,150	25,860	13,778	258.60
2006-04-24	25,610	25,620	25,000	25,190	15,119	251.90
2006-04-21	26,530	26,640	25,540	25,760	22,622	257.60
2006-04-20	27,000	27,000	26,500	26,520	13,546	265.20
2006-04-19	27,300	27,310	26,900	26,900	11,823	269
2006-04-18	26,500	27,250	26,010	26,930	13,519	269.30
2006-04-17	27,230	27,390	26,500	26,560	23,585	265.60
2006-04-14	27,450	27,450	27,200	27,300	10,832	273
2006-04-13	27,250	27,460	27,110	27,170	18,082	271.70
2006-04-12	27,300	27,390	27,000	27,060	18,645	270.60
2006-04-11	27,550	27,770	27,140	27,420	24,279	274.20
2006-04-10	27,690	27,790	27,360	27,510	18,503	275.10
2006-04-07	27,890	27,900	27,350	27,640	20,913	276.40
2006-04-06	27,080	27,840	27,020	27,690	27,522	276.90
2006-04-05	27,820	28,000	27,000	27,110	31,019	271.10
2006-04-04	28,400	28,430	27,500	27,710	75,018	277.10
2006-04-03	25,800	28,260	25,700	28,260	170,869	282.60
2006-03-31	25,300	25,430	25,230	25,270	13,040	252.70
2006-03-30	25,360	25,500	25,250	25,260	18,116	252.60
2006-03-29	25,170	25,450	25,170	25,320	12,756	253.20
2006-03-28	25,100	25,460	24,890	25,160	11,899	251.60
2006-03-27	25,570	25,670	25,010	25,240	16,235	252.40
2006-03-24	25,490	25,690	25,390	25,460	14,146	254.60
2006-03-23	25,380	25,650	25,330	25,490	19,245	254.90
2006-03-22	25,010	25,330	24,820	25,200	20,853	252
2006-03-20	24,830	25,100	24,790	24,810	19,113	248.10
2006-03-17	24,110	24,890	24,000	24,680	18,684	246.80
2006-03-16	25,000	25,280	24,000	24,350	15,510	243.50
2006-03-15	25,340	25,550	24,910	24,920	15,509	249.20
2006-03-14	25,600	25,790	25,010	25,330	18,135	253.30
2006-03-13	25,760	25,890	25,480	25,540	17,099	255.40
2006-03-10	25,050	25,700	24,900	25,160	25,796	251.60
2006-03-09	24,800	25,200	24,750	25,050	24,338	250.50
2006-03-08	24,150	24,750	24,150	24,500	18,207	245
2006-03-07	25,100	25,120	24,030	24,150	28,887	241.50
2006-03-06	23,800	25,900	23,710	25,100	99,606	251
2006-03-03	22,510	23,000	22,500	22,940	13,871	229.40
2006-03-02	23,370	23,680	22,550	22,630	16,306	226.30
2006-03-01	22,550	23,400	22,230	22,780	19,979	227.80
2006-02-28	24,100	24,110	22,050	23,750	23,324	237.50
2006-02-27	24,900	25,400	24,040	24,410	24,146	244.10
2006-02-24	24,090	24,800	23,220	24,750	24,535	247.50
2006-02-23	23,500	24,000	23,020	23,820	21,990	238.20
2006-02-22	23,800	24,300	22,510	22,700	34,904	227
2006-02-21	20,050	23,000	20,050	23,000	34,725	230
2006-02-20	19,900	21,000	19,600	20,000	28,111	200
2006-02-17	23,000	23,290	21,460	21,700	27,605	217
2006-02-16	23,800	24,490	23,290	23,470	15,710	234.70
2006-02-15	25,620	25,800	24,200	24,350	21,963	243.50
2006-02-14	23,320	25,000	21,450	24,620	38,733	246.20
2006-02-13	26,120	26,120	24,010	24,220	26,638	242.20
2006-02-10	27,000	27,500	25,800	26,340	32,248	263.40
2006-02-09	27,600	27,980	26,900	27,110	18,905	271.10
2006-02-08	27,900	28,220	27,110	27,300	36,107	273
2006-02-07	28,150	28,770	27,550	27,980	45,899	279.80
2006-02-06	26,190	28,330	26,170	28,130	79,099	281.30
2006-02-03	25,810	26,440	25,590	26,100	22,452	261
2006-02-02	26,610	27,410	26,000	26,300	30,247	263
2006-02-01	25,660	27,480	25,240	26,800	53,243	268
2006-01-31	27,410	27,660	26,500	26,660	43,821	266.60
2006-01-30	28,210	28,400	27,800	27,970	32,565	279.70
2006-01-27	28,910	28,910	27,800	28,240	35,232	282.40
2006-01-26	28,790	29,290	27,700	28,010	43,433	280.10
2006-01-25	29,700	29,700	28,660	28,790	41,272	287.90
2006-01-24	28,850	29,100	28,100	28,800	50,303	288
2006-01-23	28,150	29,790	27,020	27,100	79,282	271
2006-01-20	30,500	30,850	28,520	29,500	111,986	295
2006-01-19	25,400	28,390	25,400	28,300	127,245	283
2006-01-18	27,390	29,200	23,490	26,000	214,591	260
2006-01-17	26,000	28,700	25,750	26,490	231,830	264.90
2006-01-16	23,600	25,700	23,530	25,700	131,125	257
2006-01-13	20,700	23,230	20,610	22,700	112,715	227
2006-01-12	20,500	20,570	20,090	20,270	12,396	202.70
2006-01-11	20,000	20,420	19,800	20,410	23,544	204.10
2006-01-10	20,580	20,620	20,000	20,080	27,987	200.80
2006-01-06	20,800	20,850	20,400	20,550	29,808	205.50
2006-01-05	21,000	21,270	20,750	20,800	47,369	208
2006-01-04	21,000	21,000	20,880	20,950	31,061	209.50

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