2353 日本駐車場開発(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	165	168	165	166	637,000	166
2016-12-29	169	169	165	167	1,076,000	167
2016-12-28	169	171	168	169	2,191,200	169
2016-12-27	168	170	167	168	798,100	168
2016-12-26	168	169	166	168	858,800	168
2016-12-22	169	169	167	167	759,400	167
2016-12-21	166	170	166	169	911,700	169
2016-12-20	167	167	165	166	620,600	166
2016-12-19	168	169	167	168	791,700	168
2016-12-16	170	170	168	170	741,700	170
2016-12-15	170	170	168	170	872,100	170
2016-12-14	169	170	168	170	682,400	170
2016-12-13	169	170	168	170	731,700	170
2016-12-12	170	170	168	170	1,249,400	170
2016-12-09	171	171	168	170	1,449,000	170
2016-12-08	170	172	169	171	1,721,400	171
2016-12-07	168	170	167	170	1,293,700	170
2016-12-06	171	171	167	168	2,252,200	168
2016-12-05	162	172	161	171	10,185,900	171
2016-12-02	163	163	157	157	1,499,900	157
2016-12-01	165	165	162	163	1,445,500	163
2016-11-30	164	165	160	164	2,230,800	164
2016-11-29	157	162	156	162	3,721,500	162
2016-11-28	155	157	154	157	786,800	157
2016-11-25	158	159	153	155	1,666,300	155
2016-11-24	157	158	155	155	1,166,000	155
2016-11-22	156	156	152	155	1,112,100	155
2016-11-21	152	159	152	157	2,840,700	157
2016-11-18	148	151	148	150	1,844,900	150
2016-11-17	144	147	143	147	1,140,200	147
2016-11-16	142	145	141	144	910,600	144
2016-11-15	142	142	140	141	444,500	141
2016-11-14	141	143	139	143	637,300	143
2016-11-11	142	143	139	139	579,200	139
2016-11-10	142	142	139	142	749,100	142
2016-11-09	144	144	126	135	1,999,900	135
2016-11-08	142	144	142	143	470,000	143
2016-11-07	142	143	141	142	311,200	142
2016-11-04	142	142	141	141	456,700	141
2016-11-02	142	142	141	141	306,100	141
2016-11-01	143	143	142	143	351,400	143
2016-10-31	143	145	141	143	497,100	143
2016-10-28	141	145	141	143	1,404,400	143
2016-10-27	141	142	141	142	279,100	142
2016-10-26	142	142	141	142	150,900	142
2016-10-25	142	143	141	142	577,100	142
2016-10-24	142	143	140	143	500,000	143
2016-10-21	143	143	141	142	357,300	142
2016-10-20	140	143	140	143	771,800	143
2016-10-19	140	141	140	141	583,400	141
2016-10-17	138	139	138	139	157,400	139
2016-10-13	139	139	137	138	502,500	138
2016-10-12	138	139	138	139	197,600	139
2016-10-11	138	139	138	139	211,500	139
2016-10-07	140	140	137	138	403,200	138
2016-10-06	140	140	139	139	184,800	139
2016-10-05	140	140	139	140	202,500	140
2016-10-04	139	140	139	140	292,900	140
2016-10-03	141	141	139	139	269,300	139
2016-09-30	140	141	139	141	413,100	141
2016-09-29	141	141	140	141	462,200	141
2016-09-28	141	142	139	142	506,600	142
2016-09-27	139	141	138	141	627,900	141
2016-09-26	141	142	139	140	540,300	140
2016-09-23	142	142	140	141	1,054,700	141
2016-09-21	140	141	139	141	714,400	141
2016-09-20	139	141	138	139	1,127,600	139
2016-09-16	140	140	139	139	723,000	139
2016-09-15	139	140	138	140	666,900	140
2016-09-14	140	140	138	139	870,500	139
2016-09-13	139	141	138	140	1,752,600	140
2016-09-12	137	141	136	139	966,800	139
2016-09-09	139	140	137	139	818,100	139
2016-09-08	139	139	137	139	740,900	139
2016-09-07	136	139	136	139	1,040,900	139
2016-09-06	137	138	135	138	1,517,000	138
2016-09-05	144	148	136	137	6,839,200	137
2016-09-02	129	131	129	130	461,100	130
2016-09-01	129	131	129	130	452,700	130
2016-08-31	127	130	127	130	307,300	130
2016-08-30	126	129	126	127	687,900	127
2016-08-29	126	127	125	127	294,100	127
2016-08-26	125	126	124	125	204,900	125
2016-08-25	126	126	125	126	244,700	126
2016-08-24	125	126	124	124	292,800	124
2016-08-23	125	125	123	125	335,300	125
2016-08-22	122	125	122	125	274,300	125
2016-08-19	122	123	121	123	283,400	123
2016-08-18	123	123	122	122	148,700	122
2016-08-17	123	124	122	122	258,900	122
2016-08-16	126	126	123	123	305,700	123
2016-08-15	125	126	125	125	73,000	125
2016-08-12	125	126	125	126	152,300	126
2016-08-10	125	126	124	125	315,600	125
2016-08-09	123	125	122	125	331,000	125
2016-08-08	122	123	121	123	496,100	123
2016-08-05	123	124	121	121	397,700	121
2016-08-04	122	124	122	123	320,000	123
2016-08-03	123	125	122	122	474,500	122
2016-08-02	125	126	125	125	339,700	125
2016-08-01	125	128	124	128	728,000	128
2016-07-29	126	127	122	124	1,337,900	124
2016-07-28	130	130	127	127	362,000	127
2016-07-27	131	132	129	130	1,029,700	130
2016-07-26	137	137	133	136	1,011,100	136
2016-07-25	139	140	138	138	638,100	138
2016-07-22	139	141	137	137	1,123,600	137
2016-07-21	141	141	139	141	925,200	141
2016-07-20	140	141	138	140	789,500	140
2016-07-19	137	140	136	140	1,407,300	140
2016-07-15	135	136	135	136	606,700	136
2016-07-14	136	136	134	135	709,900	135
2016-07-13	136	137	135	136	695,000	136
2016-07-12	132	136	132	135	1,835,800	135
2016-07-11	131	132	130	132	386,400	132
2016-07-08	131	131	129	129	699,500	129
2016-07-07	130	131	127	129	1,032,500	129
2016-07-06	127	130	126	130	900,000	130
2016-07-05	130	130	128	130	582,800	130
2016-07-04	128	130	127	130	964,500	130
2016-07-01	124	129	123	129	1,068,700	129
2016-06-30	119	124	119	123	1,022,700	123
2016-06-29	120	121	118	120	798,400	120
2016-06-28	117	120	115	118	594,000	118
2016-06-27	118	119	115	118	613,100	118
2016-06-24	125	125	110	114	1,162,300	114
2016-06-23	118	122	118	122	498,400	122
2016-06-22	119	120	118	119	316,600	119
2016-06-21	119	121	118	120	437,000	120
2016-06-20	117	121	117	119	430,700	119
2016-06-17	115	117	114	117	620,900	117
2016-06-16	118	119	113	114	891,300	114
2016-06-15	118	119	116	118	589,500	118
2016-06-14	122	123	119	119	569,800	119
2016-06-13	125	126	122	122	663,200	122
2016-06-10	128	128	124	127	981,500	127
2016-06-09	125	126	125	126	196,100	126
2016-06-08	128	128	124	125	522,000	125
2016-06-07	125	127	124	127	316,800	127
2016-06-06	124	126	122	125	514,700	125
2016-06-03	126	128	125	126	405,700	126
2016-06-02	128	130	126	126	712,800	126
2016-06-01	129	132	128	129	739,200	129
2016-05-31	131	131	127	131	1,306,400	131
2016-05-30	125	132	125	132	2,380,300	132
2016-05-27	124	125	123	124	333,400	124
2016-05-26	125	126	123	125	529,900	125
2016-05-25	125	126	123	124	417,000	124
2016-05-24	123	125	123	125	263,500	125
2016-05-23	123	124	122	124	272,500	124
2016-05-20	121	126	121	124	1,091,700	124
2016-05-19	124	124	120	120	429,300	120
2016-05-18	122	124	121	124	476,400	124
2016-05-17	122	122	121	122	317,600	122
2016-05-16	122	122	120	121	302,500	121
2016-05-13	124	124	120	122	396,500	122
2016-05-12	122	124	122	123	409,600	123
2016-05-11	125	125	123	124	382,400	124
2016-05-10	123	124	122	124	437,900	124
2016-05-09	121	123	120	123	617,300	123
2016-05-06	121	122	120	121	302,200	121
2016-05-02	118	122	118	122	549,900	122
2016-04-28	127	127	123	123	767,200	123
2016-04-27	125	127	123	125	1,145,900	125
2016-04-26	126	126	123	124	376,900	124
2016-04-25	127	127	124	126	482,900	126
2016-04-22	124	126	123	126	438,500	126
2016-04-21	123	125	122	125	612,200	125
2016-04-20	123	125	121	121	646,600	121
2016-04-19	122	123	121	123	255,500	123
2016-04-18	121	122	120	120	456,400	120
2016-04-15	125	126	124	124	388,100	124
2016-04-14	125	126	124	126	451,100	126
2016-04-13	123	125	123	125	398,100	125
2016-04-12	123	125	122	123	627,400	123
2016-04-11	123	123	120	123	410,500	123
2016-04-08	118	124	117	121	1,041,600	121
2016-04-07	119	123	119	121	912,900	121
2016-04-06	119	120	116	118	625,800	118
2016-04-05	122	123	116	119	1,284,600	119
2016-04-04	122	124	121	123	729,200	123
2016-04-01	126	126	122	122	905,800	122
2016-03-31	128	128	125	125	697,500	125
2016-03-30	127	128	125	127	826,400	127
2016-03-29	124	128	124	127	649,900	127
2016-03-28	125	126	122	125	859,700	125
2016-03-25	127	127	125	125	340,700	125
2016-03-24	125	126	124	125	417,900	125
2016-03-23	125	127	124	126	472,600	126
2016-03-22	126	127	123	125	898,000	125
2016-03-18	126	127	125	125	666,800	125
2016-03-17	127	129	126	126	681,600	126
2016-03-16	126	128	126	126	454,600	126
2016-03-15	128	129	127	128	461,500	128
2016-03-14	127	129	126	129	707,400	129
2016-03-11	124	127	124	126	1,203,800	126
2016-03-10	125	127	124	127	630,700	127
2016-03-09	125	125	122	124	832,900	124
2016-03-08	127	128	121	125	1,305,000	125
2016-03-07	127	128	125	126	1,016,700	126
2016-03-04	124	126	123	126	1,403,300	126
2016-03-03	122	124	122	124	1,158,500	124
2016-03-02	122	124	121	122	1,500,000	122
2016-03-01	119	121	119	120	923,400	120
2016-02-29	120	123	118	120	1,329,000	120
2016-02-26	123	123	118	120	1,218,800	120
2016-02-25	120	123	119	123	1,362,700	123
2016-02-24	115	119	114	117	821,100	117
2016-02-23	119	121	116	117	824,200	117
2016-02-22	112	120	112	119	1,901,700	119
2016-02-19	111	113	110	112	825,900	112
2016-02-18	114	115	104	112	1,475,100	112
2016-02-17	111	114	110	111	946,000	111
2016-02-16	106	115	106	111	1,628,800	111
2016-02-15	102	109	101	108	2,284,500	108
2016-02-12	102	104	95	95	5,036,300	95
2016-02-10	115	116	107	109	2,166,000	109
2016-02-09	117	119	114	114	2,011,300	114
2016-02-08	115	124	115	122	1,515,500	122
2016-02-05	118	119	116	117	913,500	117
2016-02-04	122	123	118	120	1,312,700	120
2016-02-03	121	123	120	121	1,178,000	121
2016-02-02	125	128	125	125	1,205,500	125
2016-02-01	123	129	121	129	2,720,700	129
2016-01-29	116	121	115	121	2,747,100	121
2016-01-28	117	118	115	116	1,445,600	116
2016-01-27	117	120	116	117	1,154,300	117
2016-01-26	115	119	114	115	1,912,400	115
2016-01-25	117	120	115	118	2,892,000	118
2016-01-22	114	120	113	120	2,349,400	120
2016-01-21	116	119	109	110	4,888,900	110
2016-01-20	123	125	117	117	2,728,800	117
2016-01-19	124	127	122	123	2,658,200	123
2016-01-18	123	128	121	126	2,529,100	126
2016-01-15	135	136	126	128	5,013,800	128
2016-01-14	125	125	121	122	1,412,000	122
2016-01-13	124	129	124	128	1,513,500	128
2016-01-12	128	130	120	122	1,872,500	122
2016-01-08	128	132	127	129	1,457,600	129
2016-01-07	133	134	129	130	1,705,000	130
2016-01-06	135	137	133	134	1,330,700	134
2016-01-05	135	137	134	135	1,050,800	135
2016-01-04	138	139	135	136	796,900	136

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