2353 日本駐車場開発(株) の時系列データ [2019年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2019-12-30 | 156 | 156 | 155 | 155 | 299,000 | 155 |
2019-12-27 | 156 | 157 | 155 | 155 | 543,100 | 155 |
2019-12-26 | 156 | 157 | 155 | 156 | 709,500 | 156 |
2019-12-25 | 158 | 158 | 156 | 158 | 446,700 | 158 |
2019-12-24 | 157 | 158 | 156 | 157 | 482,600 | 157 |
2019-12-23 | 158 | 159 | 156 | 157 | 892,500 | 157 |
2019-12-20 | 160 | 160 | 159 | 159 | 478,300 | 159 |
2019-12-19 | 158 | 160 | 158 | 160 | 494,100 | 160 |
2019-12-18 | 161 | 161 | 159 | 159 | 732,400 | 159 |
2019-12-17 | 160 | 162 | 160 | 161 | 609,200 | 161 |
2019-12-16 | 160 | 161 | 160 | 161 | 367,400 | 161 |
2019-12-13 | 161 | 162 | 159 | 159 | 1,006,000 | 159 |
2019-12-12 | 162 | 162 | 159 | 160 | 1,078,300 | 160 |
2019-12-11 | 162 | 163 | 161 | 161 | 794,000 | 161 |
2019-12-10 | 162 | 165 | 161 | 163 | 818,600 | 163 |
2019-12-09 | 168 | 169 | 159 | 163 | 2,734,200 | 163 |
2019-12-06 | 171 | 174 | 168 | 173 | 1,340,300 | 173 |
2019-12-05 | 168 | 171 | 167 | 171 | 840,800 | 171 |
2019-12-04 | 167 | 169 | 167 | 168 | 357,800 | 168 |
2019-12-03 | 167 | 169 | 166 | 169 | 423,500 | 169 |
2019-12-02 | 168 | 169 | 166 | 166 | 492,700 | 166 |
2019-11-29 | 168 | 169 | 167 | 167 | 330,500 | 167 |
2019-11-28 | 169 | 169 | 167 | 169 | 311,600 | 169 |
2019-11-27 | 168 | 169 | 168 | 169 | 198,100 | 169 |
2019-11-26 | 170 | 170 | 168 | 168 | 325,100 | 168 |
2019-11-25 | 170 | 171 | 169 | 169 | 574,800 | 169 |
2019-11-22 | 170 | 171 | 168 | 170 | 306,300 | 170 |
2019-11-21 | 170 | 171 | 168 | 170 | 434,300 | 170 |
2019-11-20 | 171 | 171 | 168 | 170 | 359,800 | 170 |
2019-11-19 | 171 | 172 | 170 | 171 | 524,000 | 171 |
2019-11-18 | 169 | 171 | 168 | 170 | 493,400 | 170 |
2019-11-15 | 166 | 168 | 165 | 167 | 412,500 | 167 |
2019-11-14 | 166 | 167 | 165 | 166 | 341,600 | 166 |
2019-11-13 | 166 | 167 | 165 | 166 | 494,200 | 166 |
2019-11-12 | 166 | 167 | 165 | 166 | 647,200 | 166 |
2019-11-11 | 165 | 167 | 165 | 167 | 826,400 | 167 |
2019-11-08 | 164 | 165 | 163 | 164 | 713,700 | 164 |
2019-11-07 | 164 | 165 | 162 | 163 | 632,100 | 163 |
2019-11-06 | 165 | 166 | 164 | 165 | 646,700 | 165 |
2019-11-05 | 165 | 166 | 165 | 166 | 629,400 | 166 |
2019-11-01 | 164 | 164 | 163 | 164 | 522,800 | 164 |
2019-10-31 | 164 | 165 | 163 | 165 | 628,600 | 165 |
2019-10-30 | 164 | 165 | 162 | 164 | 771,200 | 164 |
2019-10-29 | 163 | 165 | 162 | 164 | 661,700 | 164 |
2019-10-28 | 166 | 166 | 161 | 162 | 1,215,600 | 162 |
2019-10-25 | 168 | 168 | 165 | 167 | 603,700 | 167 |
2019-10-24 | 167 | 169 | 166 | 168 | 1,203,900 | 168 |
2019-10-23 | 164 | 167 | 163 | 166 | 777,600 | 166 |
2019-10-21 | 161 | 163 | 160 | 163 | 643,100 | 163 |
2019-10-18 | 162 | 163 | 160 | 160 | 766,900 | 160 |
2019-10-17 | 164 | 164 | 161 | 162 | 860,300 | 162 |
2019-10-16 | 160 | 163 | 160 | 163 | 1,179,900 | 163 |
2019-10-15 | 163 | 163 | 159 | 159 | 1,274,100 | 159 |
2019-10-11 | 164 | 164 | 159 | 162 | 1,045,500 | 162 |
2019-10-10 | 165 | 165 | 162 | 164 | 806,100 | 164 |
2019-10-09 | 164 | 165 | 163 | 165 | 282,200 | 165 |
2019-10-08 | 166 | 167 | 164 | 166 | 676,100 | 166 |
2019-10-07 | 167 | 167 | 163 | 165 | 627,200 | 165 |
2019-10-04 | 165 | 167 | 163 | 167 | 1,204,000 | 167 |
2019-10-03 | 167 | 168 | 164 | 166 | 1,025,500 | 166 |
2019-10-02 | 168 | 169 | 167 | 169 | 834,900 | 169 |
2019-10-01 | 169 | 170 | 167 | 169 | 868,200 | 169 |
2019-09-30 | 172 | 172 | 169 | 170 | 521,800 | 170 |
2019-09-27 | 178 | 178 | 172 | 172 | 853,800 | 172 |
2019-09-26 | 178 | 179 | 177 | 178 | 1,219,900 | 178 |
2019-09-25 | 177 | 178 | 176 | 178 | 761,300 | 178 |
2019-09-24 | 176 | 178 | 176 | 177 | 904,800 | 177 |
2019-09-20 | 174 | 176 | 173 | 176 | 1,343,700 | 176 |
2019-09-19 | 175 | 175 | 173 | 173 | 1,292,500 | 173 |
2019-09-18 | 175 | 175 | 173 | 175 | 956,200 | 175 |
2019-09-17 | 173 | 176 | 172 | 174 | 1,658,800 | 174 |
2019-09-13 | 173 | 174 | 173 | 173 | 1,032,600 | 173 |
2019-09-12 | 176 | 177 | 174 | 174 | 1,777,700 | 174 |
2019-09-11 | 175 | 176 | 174 | 175 | 1,660,700 | 175 |
2019-09-10 | 175 | 176 | 172 | 174 | 1,542,100 | 174 |
2019-09-09 | 178 | 179 | 173 | 175 | 2,543,300 | 175 |
2019-09-06 | 171 | 171 | 168 | 170 | 621,100 | 170 |
2019-09-05 | 168 | 171 | 168 | 170 | 542,400 | 170 |
2019-09-04 | 167 | 169 | 167 | 168 | 482,300 | 168 |
2019-09-03 | 167 | 170 | 167 | 169 | 362,300 | 169 |
2019-09-02 | 167 | 168 | 166 | 167 | 237,800 | 167 |
2019-08-30 | 168 | 169 | 166 | 168 | 411,200 | 168 |
2019-08-29 | 169 | 169 | 165 | 167 | 338,700 | 167 |
2019-08-28 | 168 | 168 | 167 | 168 | 319,700 | 168 |
2019-08-27 | 166 | 168 | 165 | 167 | 358,400 | 167 |
2019-08-26 | 163 | 166 | 162 | 164 | 520,200 | 164 |
2019-08-23 | 165 | 166 | 164 | 166 | 859,300 | 166 |
2019-08-22 | 165 | 166 | 163 | 163 | 467,300 | 163 |
2019-08-21 | 160 | 165 | 160 | 165 | 453,900 | 165 |
2019-08-20 | 160 | 161 | 158 | 160 | 659,200 | 160 |
2019-08-19 | 163 | 164 | 160 | 161 | 652,100 | 161 |
2019-08-16 | 164 | 164 | 163 | 164 | 150,200 | 164 |
2019-08-15 | 163 | 164 | 162 | 164 | 371,800 | 164 |
2019-08-14 | 167 | 167 | 164 | 166 | 288,400 | 166 |
2019-08-13 | 164 | 166 | 163 | 165 | 363,900 | 165 |
2019-08-09 | 166 | 167 | 165 | 165 | 639,700 | 165 |
2019-08-08 | 167 | 167 | 165 | 166 | 435,500 | 166 |
2019-08-07 | 165 | 167 | 164 | 166 | 518,600 | 166 |
2019-08-06 | 162 | 166 | 161 | 166 | 972,300 | 166 |
2019-08-05 | 169 | 169 | 164 | 165 | 1,157,700 | 165 |
2019-08-02 | 169 | 170 | 169 | 169 | 573,900 | 169 |
2019-08-01 | 170 | 171 | 169 | 170 | 295,200 | 170 |
2019-07-31 | 174 | 175 | 170 | 170 | 930,200 | 170 |
2019-07-30 | 177 | 177 | 174 | 175 | 2,691,600 | 175 |
2019-07-29 | 179 | 182 | 178 | 179 | 3,006,500 | 179 |
2019-07-26 | 179 | 181 | 179 | 180 | 1,012,800 | 180 |
2019-07-25 | 180 | 182 | 179 | 180 | 1,049,400 | 180 |
2019-07-24 | 182 | 182 | 180 | 180 | 1,063,100 | 180 |
2019-07-23 | 183 | 183 | 182 | 182 | 506,600 | 182 |
2019-07-22 | 183 | 184 | 182 | 183 | 1,009,500 | 183 |
2019-07-19 | 182 | 184 | 181 | 184 | 648,400 | 184 |
2019-07-18 | 182 | 183 | 181 | 182 | 934,000 | 182 |
2019-07-17 | 185 | 185 | 183 | 183 | 1,099,100 | 183 |
2019-07-16 | 185 | 186 | 184 | 185 | 754,600 | 185 |
2019-07-12 | 185 | 185 | 183 | 184 | 724,000 | 184 |
2019-07-11 | 185 | 186 | 184 | 185 | 655,400 | 185 |
2019-07-10 | 185 | 186 | 182 | 184 | 1,361,500 | 184 |
2019-07-09 | 187 | 189 | 184 | 184 | 1,423,900 | 184 |
2019-07-08 | 188 | 188 | 184 | 185 | 976,900 | 185 |
2019-07-05 | 189 | 189 | 186 | 188 | 913,100 | 188 |
2019-07-04 | 190 | 190 | 184 | 188 | 1,879,000 | 188 |
2019-07-03 | 179 | 190 | 179 | 188 | 2,891,600 | 188 |
2019-07-02 | 179 | 182 | 177 | 178 | 2,491,800 | 178 |
2019-07-01 | 171 | 176 | 171 | 176 | 1,240,500 | 176 |
2019-06-28 | 171 | 172 | 170 | 170 | 1,124,100 | 170 |
2019-06-27 | 170 | 171 | 169 | 171 | 487,900 | 171 |
2019-06-26 | 170 | 171 | 169 | 170 | 426,600 | 170 |
2019-06-25 | 170 | 171 | 169 | 170 | 298,400 | 170 |
2019-06-24 | 170 | 171 | 169 | 169 | 324,000 | 169 |
2019-06-21 | 172 | 172 | 169 | 170 | 570,900 | 170 |
2019-06-20 | 172 | 173 | 170 | 173 | 446,600 | 173 |
2019-06-19 | 169 | 171 | 169 | 170 | 454,200 | 170 |
2019-06-18 | 173 | 173 | 168 | 168 | 592,300 | 168 |
2019-06-17 | 169 | 176 | 168 | 172 | 1,433,200 | 172 |
2019-06-14 | 168 | 170 | 168 | 170 | 349,500 | 170 |
2019-06-13 | 168 | 169 | 167 | 169 | 582,400 | 169 |
2019-06-12 | 169 | 171 | 169 | 169 | 717,900 | 169 |
2019-06-11 | 172 | 173 | 168 | 168 | 975,200 | 168 |
2019-06-10 | 176 | 176 | 171 | 173 | 1,243,400 | 173 |
2019-06-07 | 180 | 180 | 175 | 177 | 912,400 | 177 |
2019-06-06 | 176 | 180 | 175 | 179 | 1,559,400 | 179 |
2019-06-05 | 171 | 175 | 170 | 175 | 805,300 | 175 |
2019-06-04 | 170 | 170 | 166 | 169 | 836,700 | 169 |
2019-06-03 | 170 | 170 | 168 | 169 | 660,400 | 169 |
2019-05-31 | 171 | 175 | 170 | 173 | 680,600 | 173 |
2019-05-30 | 173 | 174 | 170 | 171 | 618,600 | 171 |
2019-05-29 | 174 | 175 | 172 | 175 | 525,700 | 175 |
2019-05-28 | 174 | 177 | 173 | 176 | 826,100 | 176 |
2019-05-27 | 171 | 175 | 171 | 174 | 380,500 | 174 |
2019-05-24 | 173 | 173 | 171 | 171 | 350,700 | 171 |
2019-05-23 | 172 | 174 | 171 | 173 | 212,100 | 173 |
2019-05-22 | 176 | 176 | 172 | 172 | 338,800 | 172 |
2019-05-21 | 171 | 177 | 170 | 176 | 1,183,900 | 176 |
2019-05-20 | 172 | 173 | 171 | 172 | 228,000 | 172 |
2019-05-17 | 171 | 172 | 170 | 172 | 365,800 | 172 |
2019-05-16 | 171 | 171 | 169 | 170 | 306,500 | 170 |
2019-05-15 | 170 | 173 | 168 | 172 | 646,100 | 172 |
2019-05-14 | 168 | 170 | 166 | 170 | 666,100 | 170 |
2019-05-13 | 169 | 173 | 169 | 171 | 681,300 | 171 |
2019-05-10 | 166 | 171 | 166 | 168 | 626,400 | 168 |
2019-05-09 | 171 | 171 | 166 | 167 | 653,700 | 167 |
2019-05-08 | 171 | 173 | 170 | 172 | 413,800 | 172 |
2019-05-07 | 173 | 174 | 172 | 172 | 285,600 | 172 |
2019-04-26 | 176 | 176 | 173 | 174 | 573,300 | 174 |
2019-04-25 | 173 | 176 | 172 | 176 | 1,418,600 | 176 |
2019-04-24 | 170 | 173 | 170 | 173 | 751,400 | 173 |
2019-04-23 | 169 | 171 | 167 | 170 | 602,500 | 170 |
2019-04-22 | 171 | 171 | 169 | 169 | 456,900 | 169 |
2019-04-19 | 169 | 171 | 168 | 171 | 587,600 | 171 |
2019-04-18 | 169 | 169 | 167 | 168 | 490,300 | 168 |
2019-04-17 | 171 | 171 | 168 | 168 | 443,700 | 168 |
2019-04-16 | 171 | 172 | 169 | 170 | 436,600 | 170 |
2019-04-15 | 172 | 173 | 170 | 170 | 534,200 | 170 |
2019-04-12 | 170 | 172 | 167 | 171 | 696,400 | 171 |
2019-04-11 | 171 | 171 | 168 | 169 | 646,200 | 169 |
2019-04-10 | 170 | 172 | 169 | 172 | 517,500 | 172 |
2019-04-09 | 171 | 171 | 169 | 170 | 473,900 | 170 |
2019-04-08 | 172 | 173 | 169 | 170 | 476,000 | 170 |
2019-04-05 | 169 | 174 | 169 | 172 | 707,300 | 172 |
2019-04-04 | 174 | 174 | 170 | 170 | 363,400 | 170 |
2019-04-03 | 173 | 174 | 172 | 173 | 413,400 | 173 |
2019-04-02 | 175 | 176 | 174 | 175 | 766,700 | 175 |
2019-04-01 | 173 | 175 | 173 | 174 | 821,100 | 174 |
2019-03-29 | 168 | 172 | 168 | 172 | 1,174,800 | 172 |
2019-03-28 | 168 | 168 | 166 | 167 | 511,800 | 167 |
2019-03-27 | 169 | 169 | 167 | 168 | 788,200 | 168 |
2019-03-26 | 164 | 169 | 164 | 169 | 1,429,800 | 169 |
2019-03-25 | 168 | 168 | 163 | 164 | 954,500 | 164 |
2019-03-22 | 169 | 170 | 166 | 169 | 1,657,600 | 169 |
2019-03-20 | 170 | 170 | 166 | 167 | 1,351,800 | 167 |
2019-03-19 | 168 | 172 | 165 | 170 | 1,770,500 | 170 |
2019-03-18 | 162 | 169 | 161 | 168 | 2,029,900 | 168 |
2019-03-15 | 160 | 162 | 160 | 162 | 1,243,800 | 162 |
2019-03-14 | 160 | 162 | 160 | 162 | 1,122,900 | 162 |
2019-03-13 | 161 | 164 | 159 | 162 | 2,670,600 | 162 |
2019-03-12 | 165 | 165 | 161 | 161 | 2,399,800 | 161 |
2019-03-11 | 158 | 170 | 157 | 163 | 9,341,600 | 163 |
2019-03-08 | 150 | 151 | 138 | 146 | 1,567,900 | 146 |
2019-03-07 | 157 | 157 | 154 | 154 | 872,100 | 154 |
2019-03-06 | 157 | 158 | 156 | 158 | 489,500 | 158 |
2019-03-05 | 156 | 158 | 156 | 156 | 423,500 | 156 |
2019-03-04 | 158 | 159 | 156 | 157 | 895,900 | 157 |
2019-03-01 | 158 | 160 | 157 | 158 | 980,100 | 158 |
2019-02-28 | 160 | 160 | 156 | 158 | 744,800 | 158 |
2019-02-27 | 161 | 161 | 159 | 160 | 867,000 | 160 |
2019-02-26 | 157 | 161 | 156 | 161 | 1,608,100 | 161 |
2019-02-25 | 155 | 157 | 155 | 156 | 565,000 | 156 |
2019-02-22 | 153 | 155 | 152 | 155 | 613,600 | 155 |
2019-02-21 | 154 | 155 | 152 | 155 | 798,400 | 155 |
2019-02-20 | 156 | 157 | 155 | 155 | 934,000 | 155 |
2019-02-19 | 157 | 158 | 156 | 156 | 646,200 | 156 |
2019-02-18 | 158 | 159 | 157 | 158 | 606,700 | 158 |
2019-02-15 | 156 | 158 | 153 | 158 | 1,198,300 | 158 |
2019-02-14 | 157 | 158 | 156 | 156 | 797,500 | 156 |
2019-02-13 | 160 | 161 | 158 | 158 | 462,900 | 158 |
2019-02-12 | 156 | 161 | 155 | 160 | 1,571,000 | 160 |
2019-02-08 | 158 | 160 | 156 | 157 | 786,000 | 157 |
2019-02-07 | 159 | 161 | 158 | 160 | 825,600 | 160 |
2019-02-06 | 163 | 163 | 159 | 160 | 1,050,800 | 160 |
2019-02-05 | 165 | 165 | 162 | 163 | 1,113,800 | 163 |
2019-02-04 | 162 | 164 | 161 | 164 | 998,600 | 164 |
2019-02-01 | 158 | 162 | 157 | 160 | 1,799,500 | 160 |
2019-01-31 | 160 | 160 | 156 | 157 | 1,064,700 | 157 |
2019-01-30 | 155 | 159 | 155 | 156 | 1,480,500 | 156 |
2019-01-29 | 153 | 156 | 150 | 154 | 1,935,400 | 154 |
2019-01-28 | 150 | 153 | 148 | 151 | 1,313,800 | 151 |
2019-01-25 | 147 | 152 | 147 | 149 | 1,210,500 | 149 |
2019-01-24 | 144 | 147 | 143 | 146 | 848,600 | 146 |
2019-01-23 | 142 | 146 | 142 | 145 | 948,500 | 145 |
2019-01-22 | 145 | 147 | 143 | 144 | 751,800 | 144 |
2019-01-21 | 145 | 146 | 143 | 144 | 616,200 | 144 |
2019-01-18 | 143 | 145 | 143 | 143 | 944,800 | 143 |
2019-01-17 | 143 | 144 | 142 | 142 | 592,500 | 142 |
2019-01-16 | 143 | 144 | 142 | 143 | 406,600 | 143 |
2019-01-15 | 140 | 145 | 140 | 143 | 742,500 | 143 |
2019-01-11 | 142 | 144 | 142 | 143 | 705,300 | 143 |
2019-01-10 | 143 | 144 | 141 | 142 | 801,000 | 142 |
2019-01-09 | 147 | 147 | 143 | 144 | 672,500 | 144 |
2019-01-08 | 147 | 147 | 144 | 146 | 738,600 | 146 |
2019-01-07 | 142 | 145 | 142 | 143 | 801,000 | 143 |
2019-01-04 | 138 | 140 | 137 | 139 | 663,300 | 139 |
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