2353 日本駐車場開発(株) の時系列データ [2017年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2017-12-29 | 195 | 196 | 191 | 192 | 531,200 | 192 |
2017-12-28 | 194 | 199 | 194 | 195 | 2,044,500 | 195 |
2017-12-27 | 192 | 196 | 190 | 195 | 1,529,600 | 195 |
2017-12-26 | 193 | 195 | 193 | 193 | 973,000 | 193 |
2017-12-25 | 194 | 195 | 192 | 194 | 836,400 | 194 |
2017-12-22 | 193 | 194 | 192 | 192 | 934,600 | 192 |
2017-12-21 | 189 | 193 | 189 | 193 | 1,374,800 | 193 |
2017-12-20 | 186 | 190 | 185 | 190 | 1,074,000 | 190 |
2017-12-19 | 192 | 192 | 188 | 189 | 1,499,100 | 189 |
2017-12-18 | 196 | 197 | 190 | 192 | 1,867,800 | 192 |
2017-12-15 | 192 | 197 | 192 | 195 | 2,725,200 | 195 |
2017-12-14 | 188 | 191 | 186 | 191 | 2,344,400 | 191 |
2017-12-13 | 183 | 187 | 182 | 187 | 3,600,300 | 187 |
2017-12-12 | 183 | 183 | 180 | 181 | 1,420,500 | 181 |
2017-12-11 | 179 | 183 | 178 | 181 | 4,061,900 | 181 |
2017-12-08 | 168 | 177 | 168 | 176 | 4,604,100 | 176 |
2017-12-07 | 169 | 170 | 165 | 168 | 2,914,400 | 168 |
2017-12-06 | 166 | 167 | 165 | 165 | 488,700 | 165 |
2017-12-05 | 166 | 167 | 165 | 166 | 585,600 | 166 |
2017-12-04 | 166 | 167 | 165 | 165 | 553,600 | 165 |
2017-12-01 | 166 | 166 | 165 | 165 | 183,000 | 165 |
2017-11-30 | 166 | 166 | 165 | 165 | 358,600 | 165 |
2017-11-29 | 165 | 166 | 164 | 166 | 497,100 | 166 |
2017-11-28 | 166 | 167 | 165 | 165 | 286,800 | 165 |
2017-11-27 | 166 | 167 | 166 | 167 | 328,600 | 167 |
2017-11-24 | 163 | 166 | 163 | 166 | 696,500 | 166 |
2017-11-22 | 163 | 163 | 161 | 162 | 557,800 | 162 |
2017-11-21 | 161 | 163 | 160 | 163 | 481,300 | 163 |
2017-11-20 | 161 | 162 | 160 | 161 | 601,600 | 161 |
2017-11-17 | 161 | 162 | 160 | 162 | 494,600 | 162 |
2017-11-16 | 160 | 162 | 160 | 161 | 564,500 | 161 |
2017-11-15 | 164 | 164 | 160 | 161 | 1,059,900 | 161 |
2017-11-13 | 166 | 166 | 165 | 166 | 221,000 | 166 |
2017-11-10 | 166 | 167 | 165 | 165 | 448,800 | 165 |
2017-11-09 | 166 | 168 | 165 | 166 | 1,173,400 | 166 |
2017-11-08 | 166 | 167 | 166 | 167 | 356,000 | 167 |
2017-11-07 | 166 | 167 | 166 | 166 | 254,000 | 166 |
2017-11-06 | 167 | 167 | 166 | 166 | 310,700 | 166 |
2017-11-02 | 167 | 168 | 166 | 166 | 337,700 | 166 |
2017-11-01 | 167 | 168 | 166 | 168 | 1,084,900 | 168 |
2017-10-31 | 166 | 167 | 166 | 166 | 383,200 | 166 |
2017-10-30 | 166 | 167 | 165 | 166 | 674,700 | 166 |
2017-10-27 | 165 | 166 | 165 | 166 | 273,400 | 166 |
2017-10-26 | 165 | 166 | 165 | 166 | 230,700 | 166 |
2017-10-25 | 167 | 167 | 165 | 165 | 507,300 | 165 |
2017-10-24 | 165 | 167 | 165 | 167 | 570,000 | 167 |
2017-10-23 | 166 | 167 | 165 | 166 | 607,500 | 166 |
2017-10-20 | 165 | 166 | 164 | 166 | 549,300 | 166 |
2017-10-19 | 165 | 166 | 165 | 165 | 200,300 | 165 |
2017-10-18 | 166 | 166 | 165 | 166 | 215,700 | 166 |
2017-10-17 | 167 | 168 | 165 | 165 | 629,000 | 165 |
2017-10-16 | 167 | 168 | 167 | 168 | 274,600 | 168 |
2017-10-13 | 167 | 168 | 166 | 167 | 857,200 | 167 |
2017-10-12 | 165 | 167 | 165 | 167 | 343,800 | 167 |
2017-10-11 | 166 | 166 | 165 | 166 | 270,800 | 166 |
2017-10-10 | 165 | 166 | 165 | 166 | 191,000 | 166 |
2017-10-06 | 165 | 166 | 164 | 166 | 401,300 | 166 |
2017-10-05 | 166 | 166 | 164 | 165 | 463,900 | 165 |
2017-10-04 | 166 | 167 | 165 | 166 | 558,200 | 166 |
2017-10-03 | 165 | 166 | 165 | 166 | 287,700 | 166 |
2017-10-02 | 165 | 166 | 164 | 165 | 643,900 | 165 |
2017-09-29 | 165 | 166 | 165 | 166 | 343,800 | 166 |
2017-09-28 | 167 | 167 | 165 | 165 | 547,900 | 165 |
2017-09-27 | 164 | 167 | 164 | 167 | 759,100 | 167 |
2017-09-26 | 165 | 165 | 163 | 165 | 680,200 | 165 |
2017-09-25 | 165 | 166 | 164 | 165 | 647,100 | 165 |
2017-09-22 | 164 | 165 | 163 | 165 | 741,100 | 165 |
2017-09-21 | 164 | 166 | 163 | 165 | 1,098,100 | 165 |
2017-09-20 | 165 | 166 | 163 | 165 | 796,600 | 165 |
2017-09-19 | 165 | 166 | 164 | 165 | 902,400 | 165 |
2017-09-15 | 164 | 165 | 163 | 165 | 1,136,500 | 165 |
2017-09-14 | 166 | 167 | 162 | 163 | 1,504,100 | 163 |
2017-09-13 | 169 | 170 | 167 | 168 | 934,300 | 168 |
2017-09-12 | 170 | 170 | 168 | 169 | 668,800 | 169 |
2017-09-11 | 173 | 174 | 168 | 170 | 3,735,700 | 170 |
2017-09-08 | 166 | 167 | 165 | 166 | 610,400 | 166 |
2017-09-07 | 165 | 167 | 164 | 166 | 526,200 | 166 |
2017-09-06 | 164 | 165 | 163 | 165 | 491,900 | 165 |
2017-09-05 | 167 | 167 | 164 | 165 | 992,900 | 165 |
2017-09-04 | 168 | 168 | 164 | 167 | 1,015,000 | 167 |
2017-09-01 | 167 | 168 | 166 | 167 | 599,100 | 167 |
2017-08-31 | 166 | 168 | 166 | 166 | 551,800 | 166 |
2017-08-30 | 166 | 167 | 165 | 167 | 744,500 | 167 |
2017-08-29 | 165 | 165 | 163 | 165 | 537,200 | 165 |
2017-08-28 | 165 | 166 | 164 | 165 | 940,400 | 165 |
2017-08-25 | 167 | 167 | 165 | 166 | 315,600 | 166 |
2017-08-24 | 165 | 166 | 165 | 166 | 246,600 | 166 |
2017-08-23 | 167 | 167 | 165 | 166 | 415,400 | 166 |
2017-08-22 | 165 | 167 | 164 | 167 | 626,100 | 167 |
2017-08-21 | 165 | 167 | 164 | 165 | 1,138,000 | 165 |
2017-08-18 | 164 | 165 | 163 | 165 | 474,800 | 165 |
2017-08-17 | 164 | 165 | 164 | 165 | 329,200 | 165 |
2017-08-16 | 163 | 165 | 163 | 164 | 540,600 | 164 |
2017-08-15 | 162 | 164 | 161 | 163 | 563,300 | 163 |
2017-08-14 | 162 | 162 | 158 | 160 | 1,010,500 | 160 |
2017-08-10 | 162 | 163 | 161 | 163 | 619,300 | 163 |
2017-08-09 | 164 | 165 | 161 | 161 | 835,800 | 161 |
2017-08-08 | 164 | 165 | 163 | 165 | 545,500 | 165 |
2017-08-07 | 163 | 164 | 163 | 164 | 490,700 | 164 |
2017-08-04 | 162 | 163 | 161 | 163 | 372,100 | 163 |
2017-08-03 | 163 | 163 | 161 | 162 | 412,500 | 162 |
2017-08-02 | 162 | 163 | 162 | 163 | 336,300 | 163 |
2017-08-01 | 165 | 165 | 163 | 163 | 727,900 | 163 |
2017-07-31 | 165 | 165 | 163 | 165 | 639,900 | 165 |
2017-07-28 | 164 | 166 | 164 | 164 | 813,800 | 164 |
2017-07-27 | 165 | 166 | 162 | 164 | 3,540,900 | 164 |
2017-07-26 | 168 | 171 | 168 | 169 | 2,615,400 | 169 |
2017-07-25 | 173 | 174 | 168 | 170 | 2,841,200 | 170 |
2017-07-24 | 170 | 174 | 169 | 173 | 3,354,700 | 173 |
2017-07-21 | 169 | 170 | 168 | 170 | 1,982,700 | 170 |
2017-07-20 | 167 | 169 | 166 | 168 | 1,418,300 | 168 |
2017-07-19 | 165 | 168 | 164 | 167 | 2,366,600 | 167 |
2017-07-18 | 164 | 165 | 163 | 165 | 683,100 | 165 |
2017-07-14 | 165 | 165 | 163 | 163 | 904,000 | 163 |
2017-07-13 | 166 | 166 | 164 | 165 | 616,600 | 165 |
2017-07-12 | 166 | 166 | 164 | 166 | 848,000 | 166 |
2017-07-11 | 164 | 166 | 164 | 165 | 629,900 | 165 |
2017-07-10 | 164 | 166 | 163 | 164 | 1,374,500 | 164 |
2017-07-07 | 164 | 164 | 162 | 163 | 946,700 | 163 |
2017-07-06 | 164 | 164 | 163 | 163 | 781,500 | 163 |
2017-07-05 | 163 | 164 | 163 | 163 | 611,600 | 163 |
2017-07-04 | 165 | 165 | 163 | 164 | 730,300 | 164 |
2017-07-03 | 164 | 165 | 163 | 165 | 883,200 | 165 |
2017-06-30 | 163 | 164 | 163 | 163 | 801,800 | 163 |
2017-06-29 | 167 | 167 | 163 | 164 | 1,328,000 | 164 |
2017-06-28 | 163 | 166 | 163 | 165 | 1,562,200 | 165 |
2017-06-27 | 163 | 165 | 162 | 163 | 1,366,500 | 163 |
2017-06-26 | 161 | 162 | 160 | 162 | 548,400 | 162 |
2017-06-23 | 162 | 162 | 160 | 160 | 545,100 | 160 |
2017-06-22 | 160 | 161 | 160 | 161 | 286,800 | 161 |
2017-06-21 | 162 | 162 | 160 | 160 | 844,500 | 160 |
2017-06-20 | 161 | 163 | 161 | 162 | 1,103,000 | 162 |
2017-06-19 | 158 | 161 | 158 | 161 | 792,200 | 161 |
2017-06-16 | 156 | 158 | 155 | 157 | 775,700 | 157 |
2017-06-15 | 159 | 160 | 155 | 155 | 1,272,600 | 155 |
2017-06-14 | 161 | 161 | 159 | 159 | 674,900 | 159 |
2017-06-13 | 162 | 162 | 160 | 161 | 504,000 | 161 |
2017-06-12 | 162 | 163 | 161 | 162 | 471,600 | 162 |
2017-06-09 | 163 | 164 | 162 | 163 | 1,424,600 | 163 |
2017-06-08 | 161 | 165 | 161 | 163 | 4,880,300 | 163 |
2017-06-07 | 158 | 159 | 157 | 158 | 514,700 | 158 |
2017-06-06 | 158 | 159 | 157 | 157 | 311,900 | 157 |
2017-06-05 | 158 | 159 | 158 | 158 | 392,900 | 158 |
2017-06-02 | 158 | 158 | 157 | 158 | 581,900 | 158 |
2017-06-01 | 157 | 158 | 156 | 158 | 523,200 | 158 |
2017-05-31 | 158 | 158 | 157 | 157 | 281,900 | 157 |
2017-05-30 | 158 | 158 | 156 | 158 | 949,500 | 158 |
2017-05-29 | 157 | 159 | 156 | 158 | 836,900 | 158 |
2017-05-26 | 156 | 157 | 156 | 157 | 275,300 | 157 |
2017-05-25 | 156 | 156 | 155 | 156 | 347,500 | 156 |
2017-05-24 | 155 | 156 | 155 | 155 | 481,000 | 155 |
2017-05-23 | 154 | 155 | 153 | 155 | 556,800 | 155 |
2017-05-22 | 154 | 154 | 152 | 153 | 423,900 | 153 |
2017-05-19 | 154 | 154 | 153 | 153 | 230,900 | 153 |
2017-05-18 | 150 | 154 | 150 | 154 | 785,800 | 154 |
2017-05-17 | 153 | 153 | 151 | 153 | 750,400 | 153 |
2017-05-16 | 152 | 153 | 152 | 153 | 437,100 | 153 |
2017-05-15 | 151 | 152 | 151 | 152 | 268,600 | 152 |
2017-05-12 | 151 | 152 | 151 | 152 | 174,600 | 152 |
2017-05-11 | 153 | 153 | 151 | 152 | 337,200 | 152 |
2017-05-10 | 152 | 153 | 151 | 152 | 489,600 | 152 |
2017-05-09 | 152 | 152 | 151 | 152 | 424,200 | 152 |
2017-05-08 | 149 | 151 | 149 | 151 | 698,000 | 151 |
2017-05-02 | 146 | 148 | 145 | 148 | 373,500 | 148 |
2017-05-01 | 145 | 146 | 143 | 146 | 598,200 | 146 |
2017-04-28 | 145 | 146 | 144 | 144 | 473,400 | 144 |
2017-04-27 | 144 | 144 | 143 | 143 | 316,300 | 143 |
2017-04-26 | 144 | 144 | 142 | 144 | 533,600 | 144 |
2017-04-25 | 141 | 144 | 140 | 142 | 923,300 | 142 |
2017-04-24 | 140 | 141 | 139 | 140 | 376,700 | 140 |
2017-04-21 | 141 | 141 | 139 | 139 | 326,700 | 139 |
2017-04-20 | 139 | 141 | 138 | 139 | 509,700 | 139 |
2017-04-19 | 140 | 142 | 138 | 138 | 513,200 | 138 |
2017-04-18 | 139 | 141 | 139 | 140 | 268,700 | 140 |
2017-04-17 | 137 | 140 | 137 | 138 | 618,000 | 138 |
2017-04-14 | 136 | 137 | 135 | 137 | 386,000 | 137 |
2017-04-13 | 137 | 138 | 135 | 137 | 642,800 | 137 |
2017-04-12 | 140 | 140 | 137 | 138 | 690,200 | 138 |
2017-04-11 | 142 | 143 | 140 | 140 | 576,600 | 140 |
2017-04-10 | 145 | 146 | 143 | 143 | 456,400 | 143 |
2017-04-07 | 143 | 145 | 142 | 143 | 561,600 | 143 |
2017-04-06 | 147 | 147 | 143 | 143 | 742,200 | 143 |
2017-04-05 | 147 | 148 | 146 | 146 | 299,300 | 146 |
2017-04-04 | 150 | 150 | 145 | 146 | 655,000 | 146 |
2017-04-03 | 150 | 150 | 148 | 149 | 411,900 | 149 |
2017-03-31 | 150 | 150 | 148 | 148 | 622,000 | 148 |
2017-03-30 | 152 | 153 | 149 | 149 | 644,900 | 149 |
2017-03-29 | 151 | 152 | 150 | 152 | 432,800 | 152 |
2017-03-28 | 149 | 151 | 149 | 150 | 951,200 | 150 |
2017-03-27 | 149 | 150 | 148 | 148 | 367,500 | 148 |
2017-03-24 | 149 | 150 | 148 | 150 | 484,900 | 150 |
2017-03-23 | 150 | 151 | 148 | 148 | 617,200 | 148 |
2017-03-22 | 150 | 151 | 150 | 150 | 585,600 | 150 |
2017-03-21 | 152 | 153 | 151 | 151 | 541,800 | 151 |
2017-03-17 | 153 | 155 | 152 | 153 | 609,400 | 153 |
2017-03-16 | 152 | 154 | 151 | 154 | 760,600 | 154 |
2017-03-15 | 153 | 153 | 151 | 152 | 1,195,200 | 152 |
2017-03-14 | 155 | 156 | 154 | 154 | 560,000 | 154 |
2017-03-13 | 155 | 157 | 155 | 155 | 668,200 | 155 |
2017-03-10 | 157 | 157 | 155 | 156 | 1,194,600 | 156 |
2017-03-09 | 160 | 160 | 155 | 156 | 1,874,200 | 156 |
2017-03-08 | 161 | 162 | 160 | 160 | 1,067,700 | 160 |
2017-03-07 | 160 | 163 | 159 | 161 | 2,484,100 | 161 |
2017-03-06 | 165 | 168 | 158 | 158 | 7,622,600 | 158 |
2017-03-03 | 152 | 155 | 151 | 154 | 949,900 | 154 |
2017-03-02 | 152 | 152 | 150 | 152 | 640,400 | 152 |
2017-03-01 | 151 | 151 | 150 | 151 | 266,900 | 151 |
2017-02-28 | 150 | 152 | 150 | 151 | 638,500 | 151 |
2017-02-27 | 150 | 151 | 149 | 150 | 493,300 | 150 |
2017-02-24 | 152 | 152 | 150 | 150 | 564,600 | 150 |
2017-02-23 | 151 | 152 | 151 | 152 | 282,100 | 152 |
2017-02-22 | 153 | 153 | 151 | 152 | 301,900 | 152 |
2017-02-21 | 152 | 153 | 151 | 152 | 592,000 | 152 |
2017-02-20 | 152 | 153 | 151 | 153 | 358,200 | 153 |
2017-02-17 | 153 | 153 | 151 | 151 | 348,400 | 151 |
2017-02-16 | 152 | 153 | 151 | 152 | 376,800 | 152 |
2017-02-15 | 152 | 153 | 151 | 152 | 448,100 | 152 |
2017-02-14 | 152 | 154 | 151 | 152 | 621,800 | 152 |
2017-02-13 | 151 | 153 | 149 | 153 | 1,372,200 | 153 |
2017-02-10 | 153 | 154 | 152 | 153 | 542,600 | 153 |
2017-02-09 | 151 | 152 | 150 | 152 | 528,100 | 152 |
2017-02-08 | 152 | 153 | 151 | 151 | 359,600 | 151 |
2017-02-07 | 153 | 153 | 152 | 152 | 261,400 | 152 |
2017-02-06 | 154 | 154 | 153 | 154 | 197,300 | 154 |
2017-02-03 | 152 | 154 | 151 | 153 | 536,600 | 153 |
2017-02-02 | 153 | 154 | 150 | 151 | 493,300 | 151 |
2017-02-01 | 151 | 154 | 151 | 154 | 459,600 | 154 |
2017-01-31 | 152 | 153 | 151 | 153 | 411,600 | 153 |
2017-01-30 | 154 | 154 | 151 | 152 | 598,700 | 152 |
2017-01-27 | 156 | 156 | 154 | 154 | 362,800 | 154 |
2017-01-26 | 153 | 155 | 153 | 155 | 765,100 | 155 |
2017-01-25 | 153 | 154 | 151 | 152 | 431,700 | 152 |
2017-01-24 | 151 | 152 | 149 | 150 | 629,400 | 150 |
2017-01-23 | 153 | 153 | 151 | 151 | 403,600 | 151 |
2017-01-20 | 155 | 156 | 154 | 154 | 723,500 | 154 |
2017-01-19 | 155 | 157 | 154 | 156 | 572,700 | 156 |
2017-01-18 | 152 | 156 | 152 | 155 | 1,121,100 | 155 |
2017-01-17 | 158 | 159 | 154 | 154 | 1,014,700 | 154 |
2017-01-16 | 160 | 161 | 157 | 159 | 1,662,100 | 159 |
2017-01-13 | 161 | 163 | 161 | 162 | 888,000 | 162 |
2017-01-12 | 166 | 167 | 162 | 162 | 1,070,500 | 162 |
2017-01-11 | 166 | 167 | 165 | 166 | 531,700 | 166 |
2017-01-10 | 167 | 168 | 166 | 166 | 566,500 | 166 |
2017-01-06 | 168 | 169 | 167 | 168 | 718,000 | 168 |
2017-01-05 | 170 | 170 | 168 | 170 | 653,000 | 170 |
2017-01-04 | 166 | 169 | 166 | 169 | 982,200 | 169 |
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