2353 日本駐車場開発(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	122	123	121	122	609,700	122
2014-12-29	120	122	120	122	876,900	122
2014-12-26	120	121	119	121	565,400	121
2014-12-25	119	120	119	120	444,300	120
2014-12-24	120	121	119	119	780,100	119
2014-12-22	119	119	118	119	497,900	119
2014-12-19	119	120	117	117	1,112,700	117
2014-12-18	118	119	117	118	1,429,000	118
2014-12-17	117	119	116	116	1,211,900	116
2014-12-16	121	122	118	118	1,014,700	118
2014-12-15	123	124	122	122	868,100	122
2014-12-12	123	124	122	124	1,241,500	124
2014-12-11	121	124	121	124	909,300	124
2014-12-10	123	124	121	123	1,098,700	123
2014-12-09	123	124	122	122	565,400	122
2014-12-08	124	124	122	124	1,019,700	124
2014-12-05	121	124	121	124	1,272,700	124
2014-12-04	123	123	121	122	746,000	122
2014-12-03	123	123	122	123	518,000	123
2014-12-02	121	124	121	123	977,000	123
2014-12-01	123	123	120	122	1,275,400	122
2014-11-28	126	127	124	124	2,080,200	124
2014-11-27	125	126	124	125	1,235,100	125
2014-11-26	125	126	124	126	1,259,200	126
2014-11-25	126	126	124	126	1,696,600	126
2014-11-21	125	126	123	125	2,021,100	125
2014-11-20	124	125	123	125	1,222,500	125
2014-11-19	121	124	121	124	1,022,200	124
2014-11-18	118	121	118	121	942,500	121
2014-11-17	119	120	117	117	585,200	117
2014-11-14	121	121	119	120	442,800	120
2014-11-13	119	121	119	120	833,600	120
2014-11-12	119	121	119	120	1,749,800	120
2014-11-11	120	121	119	119	669,600	119
2014-11-10	119	121	118	121	634,200	121
2014-11-07	120	121	119	121	335,500	121
2014-11-06	121	122	119	120	778,100	120
2014-11-05	122	123	120	120	576,400	120
2014-11-04	124	125	122	122	2,055,900	122
2014-10-31	117	122	115	120	1,534,700	120
2014-10-30	116	117	115	115	386,200	115
2014-10-29	115	117	114	116	380,700	116
2014-10-28	115	115	113	115	308,000	115
2014-10-27	115	115	114	115	244,400	115
2014-10-24	116	117	114	115	654,000	115
2014-10-23	115	117	114	115	877,100	115
2014-10-22	113	115	113	115	936,600	115
2014-10-21	115	115	111	111	797,200	111
2014-10-20	113	115	112	115	1,259,200	115
2014-10-17	111	112	110	110	500,500	110
2014-10-16	112	113	111	111	945,400	111
2014-10-15	113	115	112	114	1,013,100	114
2014-10-14	113	116	112	114	1,293,600	114
2014-10-10	115	116	114	116	1,084,900	116
2014-10-09	120	120	116	117	1,238,300	117
2014-10-08	118	120	117	119	1,378,800	119
2014-10-07	122	122	119	119	798,600	119
2014-10-06	122	123	120	123	1,007,200	123
2014-10-03	118	121	118	120	960,900	120
2014-10-02	120	121	117	118	1,334,500	118
2014-10-01	122	123	121	121	914,600	121
2014-09-30	123	124	122	124	1,047,400	124
2014-09-29	124	126	123	123	1,181,000	123
2014-09-26	125	127	125	125	1,065,400	125
2014-09-25	128	128	125	127	1,495,200	127
2014-09-24	127	128	126	128	1,025,500	128
2014-09-22	126	128	125	128	2,800,800	128
2014-09-19	126	127	125	125	1,134,500	125
2014-09-18	127	127	124	126	1,964,200	126
2014-09-17	124	127	123	127	2,691,400	127
2014-09-16	124	127	123	124	6,125,000	124
2014-09-12	118	123	117	123	4,706,900	123
2014-09-11	118	118	117	117	869,300	117
2014-09-10	116	118	115	117	1,174,300	117
2014-09-09	119	120	117	118	1,585,300	118
2014-09-08	121	124	117	118	7,689,900	118
2014-09-05	115	116	114	115	1,184,600	115
2014-09-04	116	116	114	114	863,300	114
2014-09-03	113	117	112	115	2,790,300	115
2014-09-02	111	113	111	113	739,000	113
2014-09-01	111	112	111	111	624,500	111
2014-08-29	110	111	109	110	551,000	110
2014-08-28	111	111	109	111	760,500	111
2014-08-27	111	112	110	111	605,900	111
2014-08-26	112	113	111	111	430,200	111
2014-08-25	113	114	111	111	1,004,100	111
2014-08-22	114	114	112	112	621,600	112
2014-08-21	112	113	112	113	365,300	113
2014-08-20	113	114	111	111	1,138,500	111
2014-08-19	114	115	113	113	618,500	113
2014-08-18	114	114	113	114	288,200	114
2014-08-15	114	114	113	114	210,300	114
2014-08-14	113	114	112	114	1,038,800	114
2014-08-13	112	113	111	112	501,100	112
2014-08-12	113	113	111	113	525,800	113
2014-08-11	110	112	110	112	609,100	112
2014-08-08	111	112	106	107	2,233,700	107
2014-08-07	111	113	111	112	663,700	112
2014-08-06	115	116	111	111	1,350,600	111
2014-08-05	117	118	115	115	879,300	115
2014-08-04	116	118	116	116	698,500	116
2014-08-01	115	118	115	116	1,636,300	116
2014-07-31	121	122	118	118	1,535,900	118
2014-07-30	122	122	121	121	1,494,900	121
2014-07-29	122	123	121	123	2,018,700	123
2014-07-28	123	124	122	124	2,775,400	124
2014-07-25	124	124	123	123	925,400	123
2014-07-24	123	124	122	124	1,569,900	124
2014-07-23	124	125	123	123	1,175,200	123
2014-07-22	124	125	123	124	1,420,600	124
2014-07-18	123	125	123	124	1,269,200	124
2014-07-17	125	125	124	125	775,800	125
2014-07-16	125	126	124	124	1,365,900	124
2014-07-15	128	129	124	125	4,011,500	125
2014-07-14	124	128	123	127	3,942,200	127
2014-07-11	122	123	121	122	1,241,800	122
2014-07-10	125	126	122	122	3,333,200	122
2014-07-09	124	127	124	125	4,716,400	125
2014-07-08	124	125	123	124	1,882,000	124
2014-07-07	125	126	124	124	850,700	124
2014-07-04	124	126	123	124	1,724,400	124
2014-07-03	124	125	122	123	1,294,700	123
2014-07-02	123	125	121	123	2,536,700	123
2014-07-01	121	123	121	121	1,084,800	121
2014-06-30	120	122	119	121	1,012,800	121
2014-06-27	121	122	119	119	1,304,800	119
2014-06-26	122	123	120	120	1,954,000	120
2014-06-25	122	124	122	122	793,300	122
2014-06-24	124	125	122	123	1,442,800	123
2014-06-23	125	126	124	124	1,047,100	124
2014-06-20	124	127	123	124	3,539,000	124
2014-06-19	124	124	122	124	1,999,000	124
2014-06-18	125	125	123	123	1,054,200	123
2014-06-17	125	126	123	124	1,596,900	124
2014-06-16	123	127	123	125	4,619,500	125
2014-06-13	122	125	122	123	1,785,200	123
2014-06-12	124	125	121	122	2,257,700	122
2014-06-11	123	125	121	125	1,954,600	125
2014-06-10	123	125	121	123	2,976,900	123
2014-06-09	123	123	120	123	1,571,200	123
2014-06-06	121	124	121	121	5,687,100	121
2014-06-05	116	120	115	120	4,550,300	120
2014-06-04	114	116	113	115	1,391,100	115
2014-06-03	113	115	113	114	1,492,600	114
2014-06-02	116	116	113	114	2,321,000	114
2014-05-30	117	117	115	115	1,290,000	115
2014-05-29	114	116	113	115	1,605,200	115
2014-05-28	114	115	114	114	787,100	114
2014-05-27	114	115	113	114	808,500	114
2014-05-26	113	114	112	114	607,000	114
2014-05-23	111	112	110	112	828,300	112
2014-05-22	110	110	109	109	380,700	109
2014-05-21	109	110	108	108	611,500	108
2014-05-20	110	111	109	109	357,600	109
2014-05-19	112	113	108	108	1,158,000	108
2014-05-16	110	111	109	110	649,000	110
2014-05-15	113	113	110	110	1,159,200	110
2014-05-14	110	114	110	113	901,900	113
2014-05-13	109	112	108	110	995,600	110
2014-05-12	112	112	107	107	1,337,800	107
2014-05-09	114	115	111	112	1,199,200	112
2014-05-08	115	116	113	114	937,900	114
2014-05-07	116	118	113	115	2,866,100	115
2014-05-02	114	118	112	116	3,729,400	116
2014-05-01	110	114	109	114	3,025,000	114
2014-04-30	108	110	107	108	1,080,300	108
2014-04-28	107	108	105	106	557,400	106
2014-04-25	108	109	106	107	514,600	107
2014-04-24	109	110	107	107	692,100	107
2014-04-23	109	110	108	108	359,600	108
2014-04-22	111	111	108	108	378,300	108
2014-04-21	111	112	110	111	593,400	111
2014-04-18	111	111	109	110	362,400	110
2014-04-17	110	112	108	111	780,200	111
2014-04-16	106	110	106	110	840,100	110
2014-04-15	107	108	106	106	595,400	106
2014-04-14	106	107	105	106	397,800	106
2014-04-11	104	107	102	106	970,900	106
2014-04-10	111	112	104	105	1,101,500	105
2014-04-09	111	112	110	110	560,300	110
2014-04-08	112	113	111	111	599,500	111
2014-04-07	116	116	113	113	724,200	113
2014-04-04	115	117	114	116	823,300	116
2014-04-03	115	116	113	115	984,400	115
2014-04-02	117	118	114	115	2,173,100	115
2014-04-01	110	115	108	115	2,224,400	115
2014-03-31	107	110	107	109	1,083,000	109
2014-03-28	109	110	108	108	666,200	108
2014-03-27	107	109	106	108	886,000	108
2014-03-26	110	110	105	106	752,200	106
2014-03-25	111	112	107	108	1,435,700	108
2014-03-24	104	112	103	111	2,434,400	111
2014-03-20	108	108	102	102	2,224,200	102
2014-03-19	109	110	106	107	1,591,800	107
2014-03-18	107	110	107	108	1,007,200	108
2014-03-17	106	107	103	104	1,600,500	104
2014-03-14	110	111	107	107	2,326,700	107
2014-03-13	111	114	111	112	1,026,300	112
2014-03-12	113	114	112	112	1,021,500	112
2014-03-11	112	115	111	115	2,145,600	115
2014-03-10	116	118	114	115	1,248,300	115
2014-03-07	117	118	115	117	1,892,800	117
2014-03-06	118	120	116	117	2,641,200	117
2014-03-05	122	124	118	119	3,508,300	119
2014-03-04	116	120	115	119	3,728,700	119
2014-03-03	116	119	112	118	4,439,200	118
2014-02-28	124	130	117	118	24,383,300	118
2014-02-27	121	122	112	117	3,667,800	117
2014-02-26	124	126	119	122	8,432,700	122
2014-02-25	110	123	109	119	16,714,400	119
2014-02-24	104	108	104	108	1,687,900	108
2014-02-21	103	106	103	105	843,200	105
2014-02-20	107	107	102	103	1,904,800	103
2014-02-19	104	108	102	107	1,869,100	107
2014-02-18	103	105	101	105	967,700	105
2014-02-17	103	105	99	104	1,367,500	104
2014-02-14	106	106	100	103	2,845,400	103
2014-02-13	109	110	105	107	1,332,400	107
2014-02-12	110	111	108	110	1,232,100	110
2014-02-10	112	112	108	109	1,418,000	109
2014-02-07	115	116	109	111	2,180,300	111
2014-02-06	111	116	111	111	1,823,400	111
2014-02-05	117	120	109	111	4,786,000	111
2014-02-04	104	116	100	110	10,033,800	110
2014-02-03	131	137	120	122	12,839,700	122
2014-01-31	122	140	122	134	33,699,800	134
2014-01-30	110	120	109	119	12,332,200	119
2014-01-29	95	121	92	114	28,690,400	114
2014-01-28	9,200	9,520	9,200	9,320	22,532	93.20
2014-01-27	9,200	9,380	9,150	9,210	30,171	92.10
2014-01-24	9,100	9,550	8,990	9,450	41,685	94.50
2014-01-23	9,500	9,550	9,350	9,360	20,165	93.60
2014-01-22	9,500	9,610	9,310	9,500	27,910	95
2014-01-21	9,680	9,900	9,320	9,480	51,260	94.80
2014-01-20	9,250	9,600	9,210	9,540	44,764	95.40
2014-01-17	8,710	9,250	8,700	9,150	43,711	91.50
2014-01-16	8,780	8,810	8,680	8,680	22,217	86.80
2014-01-15	8,500	8,800	8,490	8,800	34,954	88
2014-01-14	8,400	8,530	8,260	8,430	21,858	84.30
2014-01-10	8,410	8,450	8,390	8,450	13,408	84.50
2014-01-09	8,370	8,440	8,320	8,410	19,323	84.10
2014-01-08	8,250	8,350	8,230	8,350	16,253	83.50
2014-01-07	8,310	8,340	8,150	8,290	19,648	82.90
2014-01-06	8,400	8,450	8,200	8,340	28,178	83.40

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