2353 日本駐車場開発(株) の時系列データ [2018年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2018-12-28 | 141 | 142 | 140 | 142 | 632,000 | 142 |
2018-12-27 | 139 | 142 | 138 | 141 | 1,101,300 | 141 |
2018-12-26 | 130 | 135 | 130 | 132 | 1,034,200 | 132 |
2018-12-25 | 132 | 133 | 128 | 131 | 1,626,600 | 131 |
2018-12-21 | 140 | 141 | 135 | 137 | 1,185,600 | 137 |
2018-12-20 | 148 | 149 | 141 | 143 | 984,600 | 143 |
2018-12-19 | 149 | 151 | 148 | 149 | 488,700 | 149 |
2018-12-18 | 150 | 152 | 149 | 150 | 871,000 | 150 |
2018-12-17 | 150 | 153 | 150 | 152 | 446,400 | 152 |
2018-12-14 | 154 | 154 | 151 | 152 | 681,200 | 152 |
2018-12-13 | 153 | 155 | 152 | 154 | 422,900 | 154 |
2018-12-12 | 150 | 153 | 150 | 152 | 475,400 | 152 |
2018-12-11 | 153 | 154 | 150 | 150 | 488,100 | 150 |
2018-12-10 | 157 | 157 | 153 | 153 | 484,700 | 153 |
2018-12-07 | 156 | 159 | 155 | 158 | 780,000 | 158 |
2018-12-06 | 157 | 158 | 154 | 155 | 676,700 | 155 |
2018-12-05 | 154 | 158 | 153 | 157 | 891,500 | 157 |
2018-12-04 | 161 | 161 | 157 | 159 | 684,400 | 159 |
2018-12-03 | 161 | 162 | 160 | 161 | 618,000 | 161 |
2018-11-30 | 160 | 161 | 159 | 160 | 543,300 | 160 |
2018-11-29 | 160 | 161 | 159 | 160 | 429,300 | 160 |
2018-11-28 | 158 | 160 | 158 | 159 | 424,400 | 159 |
2018-11-27 | 157 | 159 | 157 | 158 | 473,800 | 158 |
2018-11-26 | 154 | 158 | 154 | 156 | 491,500 | 156 |
2018-11-22 | 154 | 155 | 151 | 154 | 605,800 | 154 |
2018-11-21 | 152 | 152 | 148 | 149 | 998,800 | 149 |
2018-11-20 | 154 | 155 | 152 | 152 | 461,900 | 152 |
2018-11-19 | 155 | 156 | 154 | 154 | 640,300 | 154 |
2018-11-16 | 157 | 159 | 155 | 157 | 971,100 | 157 |
2018-11-15 | 155 | 155 | 154 | 154 | 335,800 | 154 |
2018-11-14 | 157 | 158 | 155 | 155 | 466,600 | 155 |
2018-11-13 | 159 | 159 | 156 | 158 | 665,000 | 158 |
2018-11-12 | 161 | 162 | 160 | 161 | 260,500 | 161 |
2018-11-09 | 161 | 163 | 161 | 162 | 419,100 | 162 |
2018-11-08 | 160 | 162 | 160 | 161 | 551,700 | 161 |
2018-11-07 | 158 | 160 | 157 | 158 | 569,100 | 158 |
2018-11-06 | 159 | 159 | 157 | 158 | 444,000 | 158 |
2018-11-05 | 159 | 159 | 157 | 158 | 718,100 | 158 |
2018-11-02 | 157 | 159 | 156 | 158 | 463,300 | 158 |
2018-11-01 | 159 | 159 | 155 | 156 | 575,000 | 156 |
2018-10-31 | 154 | 158 | 154 | 158 | 792,800 | 158 |
2018-10-30 | 146 | 153 | 145 | 153 | 993,100 | 153 |
2018-10-29 | 149 | 150 | 146 | 147 | 1,090,300 | 147 |
2018-10-26 | 154 | 154 | 147 | 147 | 740,100 | 147 |
2018-10-25 | 155 | 156 | 151 | 152 | 834,300 | 152 |
2018-10-24 | 158 | 159 | 155 | 157 | 974,900 | 157 |
2018-10-23 | 162 | 163 | 158 | 159 | 652,600 | 159 |
2018-10-22 | 163 | 164 | 162 | 163 | 297,800 | 163 |
2018-10-19 | 165 | 165 | 161 | 163 | 884,800 | 163 |
2018-10-18 | 167 | 168 | 165 | 165 | 730,100 | 165 |
2018-10-17 | 168 | 169 | 167 | 167 | 552,800 | 167 |
2018-10-16 | 166 | 168 | 166 | 167 | 552,600 | 167 |
2018-10-15 | 169 | 169 | 165 | 166 | 890,900 | 166 |
2018-10-12 | 169 | 171 | 168 | 168 | 655,700 | 168 |
2018-10-11 | 170 | 172 | 168 | 170 | 1,363,000 | 170 |
2018-10-10 | 174 | 175 | 172 | 173 | 472,000 | 173 |
2018-10-09 | 174 | 177 | 173 | 174 | 925,300 | 174 |
2018-10-05 | 173 | 175 | 172 | 174 | 546,500 | 174 |
2018-10-04 | 173 | 174 | 172 | 173 | 542,900 | 173 |
2018-10-03 | 176 | 176 | 172 | 173 | 558,700 | 173 |
2018-10-02 | 177 | 178 | 176 | 176 | 460,800 | 176 |
2018-10-01 | 177 | 178 | 176 | 177 | 456,300 | 177 |
2018-09-28 | 176 | 178 | 176 | 177 | 720,800 | 177 |
2018-09-27 | 179 | 179 | 175 | 176 | 852,000 | 176 |
2018-09-26 | 180 | 180 | 179 | 179 | 545,300 | 179 |
2018-09-25 | 179 | 180 | 178 | 180 | 926,400 | 180 |
2018-09-21 | 180 | 181 | 179 | 180 | 1,166,400 | 180 |
2018-09-20 | 179 | 180 | 177 | 180 | 1,181,500 | 180 |
2018-09-19 | 178 | 180 | 177 | 179 | 1,704,800 | 179 |
2018-09-18 | 176 | 179 | 175 | 177 | 2,275,000 | 177 |
2018-09-14 | 176 | 179 | 174 | 176 | 2,199,900 | 176 |
2018-09-13 | 174 | 177 | 173 | 176 | 1,563,300 | 176 |
2018-09-12 | 173 | 173 | 171 | 172 | 1,096,100 | 172 |
2018-09-11 | 174 | 175 | 172 | 172 | 1,494,000 | 172 |
2018-09-10 | 174 | 177 | 173 | 175 | 4,913,200 | 175 |
2018-09-07 | 167 | 168 | 166 | 167 | 646,700 | 167 |
2018-09-06 | 169 | 170 | 167 | 168 | 469,600 | 168 |
2018-09-05 | 170 | 170 | 168 | 169 | 485,700 | 169 |
2018-09-04 | 170 | 171 | 169 | 170 | 390,100 | 170 |
2018-09-03 | 173 | 173 | 170 | 171 | 459,100 | 171 |
2018-08-31 | 173 | 173 | 172 | 173 | 204,900 | 173 |
2018-08-30 | 173 | 174 | 172 | 173 | 524,700 | 173 |
2018-08-29 | 173 | 173 | 172 | 173 | 213,900 | 173 |
2018-08-28 | 173 | 173 | 172 | 173 | 244,400 | 173 |
2018-08-27 | 172 | 174 | 171 | 173 | 777,600 | 173 |
2018-08-24 | 173 | 173 | 171 | 172 | 603,300 | 172 |
2018-08-23 | 170 | 172 | 169 | 171 | 781,800 | 171 |
2018-08-22 | 169 | 171 | 168 | 170 | 497,800 | 170 |
2018-08-21 | 168 | 170 | 167 | 170 | 502,200 | 170 |
2018-08-20 | 170 | 171 | 168 | 168 | 328,300 | 168 |
2018-08-17 | 171 | 171 | 169 | 171 | 434,500 | 171 |
2018-08-16 | 171 | 171 | 169 | 171 | 476,200 | 171 |
2018-08-15 | 175 | 175 | 172 | 173 | 474,700 | 173 |
2018-08-14 | 170 | 175 | 170 | 175 | 608,900 | 175 |
2018-08-13 | 172 | 172 | 170 | 171 | 573,000 | 171 |
2018-08-10 | 172 | 172 | 169 | 171 | 627,000 | 171 |
2018-08-09 | 170 | 172 | 169 | 172 | 316,100 | 172 |
2018-08-08 | 171 | 172 | 170 | 171 | 364,600 | 171 |
2018-08-07 | 170 | 170 | 169 | 170 | 241,500 | 170 |
2018-08-06 | 170 | 171 | 168 | 169 | 704,400 | 169 |
2018-08-03 | 174 | 175 | 170 | 171 | 901,200 | 171 |
2018-08-02 | 177 | 178 | 174 | 174 | 704,300 | 174 |
2018-08-01 | 178 | 178 | 177 | 178 | 424,900 | 178 |
2018-07-31 | 179 | 179 | 176 | 177 | 546,900 | 177 |
2018-07-30 | 177 | 180 | 176 | 179 | 737,900 | 179 |
2018-07-27 | 175 | 180 | 174 | 177 | 2,931,900 | 177 |
2018-07-26 | 184 | 185 | 183 | 183 | 2,851,800 | 183 |
2018-07-25 | 183 | 186 | 183 | 184 | 2,232,000 | 184 |
2018-07-24 | 183 | 185 | 183 | 185 | 1,054,000 | 185 |
2018-07-23 | 183 | 184 | 182 | 182 | 861,900 | 182 |
2018-07-20 | 184 | 185 | 182 | 183 | 1,276,200 | 183 |
2018-07-19 | 184 | 186 | 184 | 185 | 477,100 | 185 |
2018-07-18 | 184 | 187 | 183 | 184 | 897,700 | 184 |
2018-07-17 | 183 | 185 | 182 | 183 | 692,900 | 183 |
2018-07-13 | 181 | 183 | 181 | 183 | 605,600 | 183 |
2018-07-12 | 182 | 183 | 181 | 181 | 447,300 | 181 |
2018-07-11 | 184 | 185 | 181 | 182 | 777,800 | 182 |
2018-07-10 | 186 | 187 | 184 | 185 | 557,000 | 185 |
2018-07-09 | 182 | 185 | 182 | 185 | 492,700 | 185 |
2018-07-06 | 180 | 182 | 179 | 182 | 672,700 | 182 |
2018-07-05 | 183 | 183 | 179 | 179 | 627,400 | 179 |
2018-07-04 | 182 | 183 | 180 | 182 | 887,000 | 182 |
2018-07-03 | 186 | 187 | 181 | 183 | 1,068,600 | 183 |
2018-07-02 | 189 | 190 | 186 | 187 | 1,237,200 | 187 |
2018-06-29 | 190 | 190 | 187 | 190 | 834,400 | 190 |
2018-06-28 | 192 | 193 | 189 | 189 | 824,900 | 189 |
2018-06-27 | 190 | 193 | 189 | 192 | 1,403,700 | 192 |
2018-06-26 | 187 | 189 | 186 | 189 | 640,300 | 189 |
2018-06-25 | 189 | 190 | 186 | 187 | 1,286,200 | 187 |
2018-06-22 | 190 | 191 | 185 | 186 | 1,958,900 | 186 |
2018-06-21 | 186 | 193 | 185 | 190 | 2,158,600 | 190 |
2018-06-20 | 185 | 186 | 182 | 186 | 640,600 | 186 |
2018-06-19 | 186 | 186 | 182 | 183 | 860,300 | 183 |
2018-06-18 | 184 | 186 | 182 | 186 | 716,200 | 186 |
2018-06-15 | 182 | 184 | 182 | 183 | 1,344,600 | 183 |
2018-06-14 | 182 | 182 | 180 | 181 | 740,500 | 181 |
2018-06-13 | 180 | 182 | 179 | 182 | 707,500 | 182 |
2018-06-12 | 179 | 180 | 178 | 179 | 298,800 | 179 |
2018-06-11 | 178 | 180 | 177 | 179 | 527,800 | 179 |
2018-06-08 | 180 | 181 | 176 | 177 | 1,353,400 | 177 |
2018-06-07 | 187 | 189 | 177 | 181 | 3,205,700 | 181 |
2018-06-06 | 180 | 182 | 179 | 182 | 1,064,000 | 182 |
2018-06-05 | 181 | 182 | 180 | 182 | 430,100 | 182 |
2018-06-04 | 182 | 183 | 181 | 182 | 488,100 | 182 |
2018-06-01 | 181 | 182 | 180 | 181 | 555,000 | 181 |
2018-05-31 | 182 | 184 | 182 | 183 | 481,900 | 183 |
2018-05-30 | 181 | 183 | 181 | 182 | 275,100 | 182 |
2018-05-29 | 183 | 183 | 181 | 182 | 298,800 | 182 |
2018-05-28 | 183 | 183 | 181 | 183 | 238,100 | 183 |
2018-05-25 | 184 | 184 | 182 | 182 | 287,600 | 182 |
2018-05-24 | 184 | 185 | 183 | 183 | 284,700 | 183 |
2018-05-23 | 184 | 185 | 183 | 184 | 324,100 | 184 |
2018-05-22 | 185 | 185 | 184 | 184 | 245,700 | 184 |
2018-05-21 | 184 | 185 | 183 | 185 | 324,900 | 185 |
2018-05-18 | 184 | 184 | 182 | 183 | 470,300 | 183 |
2018-05-17 | 181 | 185 | 180 | 185 | 576,400 | 185 |
2018-05-16 | 183 | 184 | 181 | 182 | 508,500 | 182 |
2018-05-15 | 184 | 184 | 183 | 183 | 300,200 | 183 |
2018-05-14 | 184 | 185 | 182 | 184 | 613,100 | 184 |
2018-05-11 | 183 | 184 | 182 | 183 | 244,400 | 183 |
2018-05-10 | 184 | 184 | 181 | 183 | 335,500 | 183 |
2018-05-09 | 186 | 186 | 183 | 184 | 406,300 | 184 |
2018-05-08 | 185 | 186 | 184 | 185 | 602,200 | 185 |
2018-05-07 | 184 | 185 | 183 | 185 | 290,900 | 185 |
2018-05-02 | 184 | 184 | 182 | 184 | 432,600 | 184 |
2018-05-01 | 185 | 185 | 183 | 184 | 538,900 | 184 |
2018-04-27 | 183 | 184 | 182 | 184 | 566,000 | 184 |
2018-04-26 | 181 | 183 | 180 | 182 | 663,700 | 182 |
2018-04-25 | 177 | 181 | 176 | 180 | 841,100 | 180 |
2018-04-24 | 175 | 178 | 174 | 178 | 424,100 | 178 |
2018-04-23 | 175 | 176 | 173 | 173 | 391,400 | 173 |
2018-04-20 | 175 | 179 | 175 | 175 | 858,000 | 175 |
2018-04-19 | 175 | 176 | 173 | 174 | 716,700 | 174 |
2018-04-18 | 175 | 177 | 174 | 176 | 522,500 | 176 |
2018-04-17 | 176 | 176 | 171 | 175 | 527,300 | 175 |
2018-04-16 | 176 | 178 | 176 | 176 | 188,300 | 176 |
2018-04-13 | 177 | 177 | 175 | 176 | 369,200 | 176 |
2018-04-12 | 177 | 177 | 174 | 177 | 449,200 | 177 |
2018-04-11 | 179 | 179 | 174 | 175 | 333,300 | 175 |
2018-04-10 | 179 | 180 | 177 | 178 | 903,900 | 178 |
2018-04-09 | 174 | 179 | 173 | 178 | 1,255,400 | 178 |
2018-04-06 | 172 | 175 | 172 | 173 | 742,400 | 173 |
2018-04-05 | 173 | 174 | 171 | 173 | 774,300 | 173 |
2018-04-04 | 174 | 175 | 171 | 172 | 620,200 | 172 |
2018-04-03 | 172 | 174 | 170 | 173 | 615,700 | 173 |
2018-03-30 | 176 | 177 | 173 | 175 | 824,800 | 175 |
2018-03-29 | 173 | 176 | 172 | 175 | 879,800 | 175 |
2018-03-28 | 170 | 172 | 169 | 172 | 442,800 | 172 |
2018-03-27 | 168 | 172 | 167 | 170 | 958,900 | 170 |
2018-03-26 | 165 | 168 | 163 | 167 | 1,607,000 | 167 |
2018-03-23 | 172 | 173 | 168 | 169 | 1,571,100 | 169 |
2018-03-22 | 175 | 175 | 173 | 174 | 792,300 | 174 |
2018-03-20 | 172 | 174 | 172 | 174 | 356,800 | 174 |
2018-03-19 | 173 | 175 | 172 | 174 | 702,100 | 174 |
2018-03-16 | 174 | 175 | 171 | 173 | 1,454,900 | 173 |
2018-03-15 | 174 | 175 | 172 | 173 | 1,014,200 | 173 |
2018-03-14 | 179 | 180 | 174 | 176 | 2,847,700 | 176 |
2018-03-13 | 180 | 181 | 178 | 179 | 1,268,300 | 179 |
2018-03-12 | 181 | 182 | 177 | 179 | 2,750,100 | 179 |
2018-03-09 | 184 | 187 | 183 | 186 | 1,375,300 | 186 |
2018-03-08 | 185 | 186 | 180 | 182 | 1,319,900 | 182 |
2018-03-07 | 185 | 186 | 182 | 184 | 758,100 | 184 |
2018-03-06 | 183 | 185 | 183 | 185 | 319,000 | 185 |
2018-03-05 | 181 | 184 | 180 | 181 | 856,000 | 181 |
2018-03-02 | 182 | 183 | 181 | 181 | 895,800 | 181 |
2018-03-01 | 186 | 188 | 185 | 185 | 813,100 | 185 |
2018-02-28 | 184 | 187 | 184 | 185 | 416,500 | 185 |
2018-02-27 | 188 | 188 | 184 | 186 | 833,700 | 186 |
2018-02-26 | 188 | 189 | 186 | 186 | 467,900 | 186 |
2018-02-23 | 186 | 187 | 185 | 186 | 893,700 | 186 |
2018-02-22 | 185 | 186 | 181 | 184 | 798,500 | 184 |
2018-02-21 | 183 | 187 | 183 | 185 | 1,044,100 | 185 |
2018-02-20 | 185 | 187 | 184 | 185 | 969,900 | 185 |
2018-02-19 | 183 | 186 | 183 | 186 | 1,106,300 | 186 |
2018-02-16 | 180 | 183 | 179 | 182 | 920,100 | 182 |
2018-02-15 | 175 | 180 | 175 | 178 | 877,800 | 178 |
2018-02-14 | 177 | 182 | 173 | 174 | 1,229,600 | 174 |
2018-02-13 | 180 | 182 | 177 | 178 | 1,443,500 | 178 |
2018-02-09 | 175 | 179 | 174 | 178 | 1,099,700 | 178 |
2018-02-08 | 178 | 184 | 178 | 182 | 1,063,600 | 182 |
2018-02-07 | 183 | 188 | 179 | 179 | 1,523,400 | 179 |
2018-02-06 | 176 | 180 | 172 | 176 | 2,815,000 | 176 |
2018-02-05 | 191 | 192 | 189 | 190 | 1,009,100 | 190 |
2018-02-02 | 196 | 197 | 194 | 196 | 571,400 | 196 |
2018-02-01 | 193 | 198 | 193 | 197 | 671,900 | 197 |
2018-01-31 | 192 | 198 | 191 | 193 | 1,484,800 | 193 |
2018-01-30 | 197 | 197 | 194 | 194 | 855,700 | 194 |
2018-01-29 | 199 | 200 | 197 | 198 | 403,500 | 198 |
2018-01-26 | 197 | 200 | 196 | 198 | 622,500 | 198 |
2018-01-25 | 198 | 200 | 196 | 196 | 966,900 | 196 |
2018-01-24 | 198 | 200 | 198 | 200 | 493,400 | 200 |
2018-01-23 | 199 | 200 | 198 | 198 | 570,300 | 198 |
2018-01-22 | 199 | 200 | 198 | 198 | 430,900 | 198 |
2018-01-19 | 200 | 204 | 199 | 199 | 1,345,200 | 199 |
2018-01-18 | 206 | 206 | 200 | 201 | 1,450,800 | 201 |
2018-01-17 | 200 | 203 | 200 | 201 | 992,100 | 201 |
2018-01-16 | 212 | 212 | 200 | 200 | 2,977,100 | 200 |
2018-01-15 | 207 | 212 | 205 | 212 | 2,554,500 | 212 |
2018-01-12 | 200 | 207 | 198 | 204 | 4,139,200 | 204 |
2018-01-11 | 192 | 199 | 191 | 198 | 2,951,600 | 198 |
2018-01-10 | 192 | 193 | 191 | 192 | 682,600 | 192 |
2018-01-09 | 191 | 193 | 190 | 192 | 958,200 | 192 |
2018-01-05 | 193 | 194 | 190 | 191 | 979,400 | 191 |
2018-01-04 | 195 | 195 | 192 | 194 | 874,900 | 194 |
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