2353 日本駐車場開発(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	7,960	8,240	7,960	8,130	28,307	81.30
2013-12-27	7,810	7,930	7,730	7,920	17,868	79.20
2013-12-26	7,560	7,820	7,550	7,800	23,240	78
2013-12-25	7,510	7,540	7,480	7,510	16,555	75.10
2013-12-24	7,500	7,540	7,470	7,500	15,967	75
2013-12-20	7,530	7,540	7,480	7,490	13,429	74.90
2013-12-19	7,600	7,630	7,490	7,530	15,463	75.30
2013-12-18	7,560	7,600	7,480	7,580	15,654	75.80
2013-12-17	7,470	7,710	7,420	7,580	34,132	75.80
2013-12-16	7,470	7,470	7,300	7,340	20,601	73.40
2013-12-13	7,510	7,550	7,400	7,480	17,933	74.80
2013-12-12	7,550	7,580	7,510	7,530	7,625	75.30
2013-12-11	7,600	7,640	7,520	7,570	8,980	75.70
2013-12-10	7,620	7,630	7,550	7,600	12,931	76
2013-12-09	7,650	7,680	7,610	7,640	7,447	76.40
2013-12-06	7,560	7,690	7,560	7,600	9,412	76
2013-12-05	7,670	7,700	7,580	7,590	12,592	75.90
2013-12-04	7,780	7,800	7,660	7,660	15,536	76.60
2013-12-03	7,800	7,890	7,800	7,820	13,745	78.20
2013-12-02	7,790	7,980	7,740	7,780	48,772	77.80
2013-11-29	7,600	7,710	7,520	7,580	11,040	75.80
2013-11-28	7,700	7,730	7,570	7,630	12,421	76.30
2013-11-27	7,700	7,760	7,690	7,690	7,286	76.90
2013-11-26	7,770	7,770	7,700	7,730	8,345	77.30
2013-11-25	7,790	7,800	7,730	7,780	16,696	77.80
2013-11-22	7,710	7,770	7,660	7,690	9,998	76.90
2013-11-21	7,650	7,750	7,640	7,690	6,521	76.90
2013-11-20	7,630	7,710	7,600	7,690	13,974	76.90
2013-11-19	7,640	7,670	7,500	7,580	12,879	75.80
2013-11-18	7,690	7,700	7,590	7,630	13,724	76.30
2013-11-15	7,360	7,690	7,360	7,590	33,416	75.90
2013-11-14	7,250	7,330	7,220	7,300	9,897	73
2013-11-13	7,310	7,340	7,210	7,240	9,960	72.40
2013-11-12	7,210	7,330	7,210	7,300	8,036	73
2013-11-11	7,230	7,290	7,180	7,220	11,095	72.20
2013-11-08	7,240	7,310	7,180	7,210	8,585	72.10
2013-11-07	7,370	7,370	7,190	7,230	20,889	72.30
2013-11-06	7,370	7,380	7,320	7,340	7,321	73.40
2013-11-05	7,500	7,520	7,310	7,360	17,556	73.60
2013-11-01	7,540	7,610	7,450	7,500	10,412	75
2013-10-31	7,730	7,730	7,560	7,600	12,064	76
2013-10-30	7,800	7,810	7,700	7,710	14,710	77.10
2013-10-29	7,630	7,760	7,610	7,680	15,889	76.80
2013-10-28	7,560	7,630	7,540	7,630	8,316	76.30
2013-10-25	7,590	7,590	7,500	7,540	10,340	75.40
2013-10-24	7,360	7,520	7,300	7,490	8,453	74.90
2013-10-23	7,550	7,570	7,370	7,380	11,436	73.80
2013-10-22	7,570	7,590	7,510	7,530	7,306	75.30
2013-10-21	7,550	7,560	7,500	7,560	8,146	75.60
2013-10-18	7,570	7,570	7,490	7,500	6,450	75
2013-10-17	7,540	7,580	7,470	7,570	11,922	75.70
2013-10-16	7,550	7,550	7,410	7,440	11,815	74.40
2013-10-15	7,590	7,620	7,550	7,580	7,177	75.80
2013-10-11	7,620	7,640	7,530	7,600	8,749	76
2013-10-10	7,400	7,550	7,390	7,510	10,846	75.10
2013-10-09	7,160	7,400	7,160	7,360	11,354	73.60
2013-10-08	7,250	7,250	7,130	7,210	14,352	72.10
2013-10-07	7,330	7,350	7,230	7,250	9,877	72.50
2013-10-04	7,280	7,290	7,160	7,240	19,335	72.40
2013-10-03	7,470	7,480	7,390	7,390	10,401	73.90
2013-10-02	7,660	7,720	7,500	7,500	12,908	75
2013-10-01	7,830	7,830	7,610	7,630	16,428	76.30
2013-09-30	7,920	7,920	7,800	7,830	11,494	78.30
2013-09-27	7,900	7,910	7,810	7,820	18,225	78.20
2013-09-26	7,530	7,800	7,520	7,800	16,337	78
2013-09-25	7,540	7,550	7,460	7,520	8,950	75.20
2013-09-24	7,520	7,530	7,500	7,520	12,330	75.20
2013-09-20	7,500	7,540	7,480	7,500	13,684	75
2013-09-19	7,510	7,530	7,430	7,460	12,712	74.60
2013-09-18	7,380	7,540	7,370	7,470	14,620	74.70
2013-09-17	7,390	7,420	7,320	7,320	13,581	73.20
2013-09-13	7,330	7,350	7,210	7,320	13,096	73.20
2013-09-12	7,460	7,470	7,240	7,330	17,412	73.30
2013-09-11	7,640	7,660	7,460	7,490	14,223	74.90
2013-09-10	7,750	7,780	7,500	7,520	19,441	75.20
2013-09-09	7,630	7,730	7,400	7,690	25,648	76.90
2013-09-06	7,290	7,290	7,240	7,250	7,588	72.50
2013-09-05	7,240	7,270	7,200	7,250	7,008	72.50
2013-09-04	7,150	7,190	7,120	7,180	10,761	71.80
2013-09-03	7,100	7,180	7,100	7,140	7,589	71.40
2013-09-02	7,020	7,060	6,980	7,050	5,599	70.50
2013-08-30	7,060	7,060	6,950	6,990	8,308	69.90
2013-08-29	6,950	7,020	6,950	6,990	3,345	69.90
2013-08-28	7,000	7,010	6,950	6,970	8,944	69.70
2013-08-27	7,100	7,120	7,050	7,060	4,271	70.60
2013-08-26	7,110	7,140	7,070	7,090	6,219	70.90
2013-08-23	7,130	7,130	7,070	7,110	7,165	71.10
2013-08-22	7,080	7,150	7,050	7,110	5,820	71.10
2013-08-21	7,180	7,220	7,050	7,120	6,888	71.20
2013-08-20	7,140	7,280	7,120	7,180	10,451	71.80
2013-08-19	7,110	7,180	7,080	7,130	4,903	71.30
2013-08-16	7,080	7,190	7,060	7,130	4,354	71.30
2013-08-15	7,250	7,300	7,100	7,120	9,738	71.20
2013-08-14	7,380	7,380	7,210	7,320	5,080	73.20
2013-08-13	7,000	7,300	7,000	7,300	8,221	73
2013-08-12	7,080	7,150	6,990	7,090	10,758	70.90
2013-08-09	7,200	7,350	7,100	7,110	8,840	71.10
2013-08-08	7,480	7,480	7,140	7,180	15,929	71.80
2013-08-07	7,640	7,650	7,470	7,470	11,656	74.70
2013-08-06	7,620	7,750	7,520	7,640	11,806	76.40
2013-08-05	7,530	7,650	7,520	7,620	13,019	76.20
2013-08-02	7,470	7,590	7,370	7,500	24,165	75
2013-08-01	7,580	7,580	7,200	7,500	17,447	75
2013-07-31	7,600	7,720	7,520	7,580	18,756	75.80
2013-07-30	7,530	7,690	7,480	7,670	21,792	76.70
2013-07-29	7,600	7,750	7,480	7,510	57,379	75.10
2013-07-26	8,370	8,430	8,220	8,300	38,537	83
2013-07-25	8,540	8,540	8,370	8,400	35,557	84
2013-07-24	8,540	8,590	8,530	8,570	15,124	85.70
2013-07-23	8,490	8,580	8,470	8,550	19,351	85.50
2013-07-22	8,430	8,520	8,420	8,520	17,409	85.20
2013-07-19	8,470	8,530	8,360	8,420	26,537	84.20
2013-07-18	8,410	8,480	8,380	8,470	17,316	84.70
2013-07-17	8,430	8,440	8,380	8,430	17,491	84.30
2013-07-16	8,370	8,470	8,360	8,430	15,482	84.30
2013-07-12	8,360	8,370	8,290	8,370	13,706	83.70
2013-07-11	8,330	8,390	8,300	8,370	14,919	83.70
2013-07-10	8,360	8,390	8,300	8,340	12,179	83.40
2013-07-09	8,400	8,400	8,250	8,350	20,062	83.50
2013-07-08	8,450	8,480	8,370	8,370	20,929	83.70
2013-07-05	8,360	8,390	8,250	8,370	16,357	83.70
2013-07-04	8,460	8,460	8,230	8,390	19,595	83.90
2013-07-03	8,220	8,470	8,150	8,470	34,180	84.70
2013-07-02	7,810	8,130	7,810	8,120	22,702	81.20
2013-07-01	7,640	7,800	7,550	7,800	20,819	78
2013-06-28	7,350	7,540	7,300	7,530	19,364	75.30
2013-06-27	7,140	7,280	6,920	7,270	20,129	72.70
2013-06-26	7,350	7,400	7,110	7,130	17,566	71.30
2013-06-25	7,390	7,410	7,080	7,220	18,295	72.20
2013-06-24	7,240	7,450	7,230	7,330	17,482	73.30
2013-06-21	7,110	7,150	6,910	7,120	16,679	71.20
2013-06-20	7,180	7,310	7,130	7,200	10,151	72
2013-06-19	7,300	7,430	7,100	7,210	18,430	72.10
2013-06-18	6,930	7,280	6,930	7,160	32,982	71.60
2013-06-17	6,760	6,900	6,760	6,870	13,711	68.70
2013-06-14	6,910	7,020	6,760	6,810	27,077	68.10
2013-06-13	7,010	7,010	6,790	6,840	19,466	68.40
2013-06-12	7,090	7,090	6,790	7,000	21,296	70
2013-06-11	7,140	7,210	6,850	7,150	24,584	71.50
2013-06-10	6,930	7,190	6,930	7,070	18,788	70.70
2013-06-07	6,660	6,920	6,320	6,610	34,539	66.10
2013-06-06	7,330	7,400	6,870	6,960	30,828	69.60
2013-06-05	7,720	7,910	7,510	7,510	30,588	75.10
2013-06-04	8,000	8,090	7,480	7,720	45,519	77.20
2013-06-03	8,300	8,320	8,000	8,010	35,881	80.10
2013-05-31	8,120	8,480	8,110	8,370	25,661	83.70
2013-05-30	8,700	8,700	8,200	8,270	25,620	82.70
2013-05-29	8,200	8,820	8,190	8,720	37,869	87.20
2013-05-28	8,060	8,190	7,860	8,050	20,793	80.50
2013-05-27	8,160	8,400	7,800	8,140	24,152	81.40
2013-05-24	8,150	8,500	7,780	8,230	33,751	82.30
2013-05-23	8,750	8,810	8,060	8,110	40,342	81.10
2013-05-22	8,790	8,960	8,700	8,780	19,527	87.80
2013-05-21	9,050	9,050	8,740	8,780	20,242	87.80
2013-05-20	9,040	9,110	8,940	8,960	21,960	89.60
2013-05-17	8,500	8,890	8,430	8,850	25,102	88.50
2013-05-16	8,500	8,840	8,080	8,430	31,843	84.30
2013-05-15	8,810	8,880	8,480	8,550	33,394	85.50
2013-05-14	8,950	8,990	8,810	8,890	17,359	88.90
2013-05-13	9,000	9,090	8,840	8,950	23,742	89.50
2013-05-10	9,090	9,230	8,830	9,000	30,539	90
2013-05-09	9,400	9,400	8,980	9,080	38,430	90.80
2013-05-08	8,630	9,820	8,630	9,000	65,299	90
2013-05-07	8,500	8,580	8,350	8,520	42,335	85.20
2013-05-02	8,100	8,340	7,970	8,130	32,130	81.30
2013-05-01	7,940	8,150	7,870	8,010	33,023	80.10
2013-04-30	7,800	7,980	7,800	7,920	18,623	79.20
2013-04-26	7,980	7,980	7,790	7,820	19,624	78.20
2013-04-25	7,880	7,920	7,810	7,890	19,583	78.90
2013-04-24	7,850	7,910	7,800	7,870	17,247	78.70
2013-04-23	7,820	7,870	7,770	7,800	13,858	78
2013-04-22	7,780	7,850	7,750	7,800	16,940	78
2013-04-19	7,700	7,750	7,590	7,750	13,517	77.50
2013-04-18	7,690	7,770	7,560	7,560	23,230	75.60
2013-04-17	7,780	7,790	7,660	7,690	17,406	76.90
2013-04-16	7,590	7,850	7,580	7,750	16,120	77.50
2013-04-15	7,750	7,780	7,600	7,740	17,975	77.40
2013-04-12	7,900	7,930	7,750	7,810	17,909	78.10
2013-04-11	8,050	8,090	7,810	7,930	20,657	79.30
2013-04-10	8,010	8,080	7,930	8,000	17,366	80
2013-04-09	8,200	8,270	7,910	8,080	35,736	80.80
2013-04-08	7,960	8,190	7,830	8,190	33,982	81.90
2013-04-05	7,920	8,100	7,770	7,830	32,039	78.30
2013-04-04	7,600	7,770	7,500	7,770	17,238	77.70
2013-04-03	7,580	7,730	7,460	7,540	12,363	75.40
2013-04-02	6,900	7,500	6,750	7,350	24,910	73.50
2013-04-01	7,740	7,750	7,190	7,200	16,366	72
2013-03-29	7,910	7,950	7,770	7,840	8,956	78.40
2013-03-28	7,980	7,990	7,800	7,910	11,840	79.10
2013-03-27	7,850	7,980	7,800	7,920	12,366	79.20
2013-03-26	7,520	7,830	7,500	7,790	17,991	77.90
2013-03-25	7,660	7,670	7,540	7,550	10,152	75.50
2013-03-22	7,610	7,800	7,520	7,520	21,447	75.20
2013-03-21	7,780	7,800	7,630	7,660	15,344	76.60
2013-03-19	7,600	7,840	7,600	7,670	14,281	76.70
2013-03-18	7,520	7,750	7,520	7,570	20,440	75.70
2013-03-15	7,870	7,930	7,700	7,760	18,159	77.60
2013-03-14	7,890	7,950	7,830	7,870	13,088	78.70
2013-03-13	7,560	8,000	7,510	7,960	20,045	79.60
2013-03-12	8,100	8,100	7,670	7,710	32,669	77.10
2013-03-11	7,850	8,200	7,600	8,020	37,672	80.20
2013-03-08	6,950	7,230	6,870	7,180	39,117	71.80
2013-03-07	6,880	6,950	6,820	6,870	12,847	68.70
2013-03-06	6,600	6,900	6,600	6,850	18,362	68.50
2013-03-05	6,750	6,980	6,560	6,580	28,313	65.80
2013-03-04	6,280	6,510	6,270	6,510	27,671	65.10
2013-03-01	6,060	6,230	6,040	6,230	29,440	62.30
2013-02-28	6,120	6,150	5,880	5,990	29,508	59.90
2013-02-27	5,880	6,070	5,830	6,040	24,720	60.40
2013-02-26	5,790	5,810	5,720	5,780	10,321	57.80
2013-02-25	5,790	5,800	5,750	5,750	9,959	57.50
2013-02-22	5,780	5,780	5,610	5,700	6,995	57
2013-02-21	5,680	5,750	5,610	5,680	10,211	56.80
2013-02-20	5,860	5,880	5,710	5,780	10,082	57.80
2013-02-19	5,690	5,800	5,640	5,760	9,726	57.60
2013-02-18	5,400	5,630	5,400	5,600	8,729	56
2013-02-15	5,380	5,510	5,260	5,410	13,112	54.10
2013-02-14	5,360	5,550	5,300	5,510	9,471	55.10
2013-02-13	5,600	5,630	5,410	5,430	8,291	54.30
2013-02-12	5,650	5,780	5,570	5,640	7,768	56.40
2013-02-08	5,780	5,780	5,550	5,590	9,171	55.90
2013-02-07	5,850	5,890	5,670	5,750	11,512	57.50
2013-02-06	5,820	5,900	5,790	5,850	9,695	58.50
2013-02-05	5,870	5,950	5,700	5,720	17,852	57.20
2013-02-04	6,050	6,130	5,920	6,000	13,005	60
2013-02-01	6,120	6,120	5,800	6,010	17,305	60.10
2013-01-31	6,060	6,180	6,020	6,140	18,924	61.40
2013-01-30	5,540	6,020	5,540	5,960	35,367	59.60
2013-01-29	5,500	5,530	5,430	5,510	10,180	55.10
2013-01-28	5,450	5,550	5,330	5,380	26,558	53.80
2013-01-25	5,190	5,320	5,140	5,320	14,963	53.20
2013-01-24	5,170	5,190	5,010	5,070	9,568	50.70
2013-01-23	5,210	5,220	5,130	5,190	12,622	51.90
2013-01-22	5,200	5,230	5,050	5,210	13,738	52.10
2013-01-21	4,970	5,140	4,970	5,140	13,519	51.40
2013-01-18	4,940	4,950	4,880	4,940	8,687	49.40
2013-01-17	4,870	4,935	4,820	4,870	9,445	48.70
2013-01-16	4,870	4,880	4,815	4,870	7,724	48.70
2013-01-15	4,785	4,810	4,765	4,810	8,580	48.10
2013-01-11	4,785	4,800	4,720	4,735	6,842	47.35
2013-01-10	4,700	4,755	4,675	4,745	10,037	47.45
2013-01-09	4,575	4,695	4,575	4,665	8,331	46.65
2013-01-08	4,710	4,720	4,555	4,575	10,781	45.75
2013-01-07	4,600	4,675	4,590	4,665	11,808	46.65
2013-01-04	4,550	4,575	4,535	4,570	7,369	45.70

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

2024年05月
日	月	火	水	木	金	土
« 04月30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	31