2353 日本駐車場開発(株) の時系列データ [2020年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2020-12-30 | 155 | 155 | 153 | 154 | 568,800 | 154 |
2020-12-29 | 152 | 155 | 152 | 155 | 814,300 | 155 |
2020-12-28 | 155 | 155 | 151 | 152 | 1,127,500 | 152 |
2020-12-25 | 156 | 156 | 154 | 155 | 729,000 | 155 |
2020-12-24 | 154 | 157 | 154 | 155 | 860,400 | 155 |
2020-12-23 | 152 | 154 | 151 | 154 | 819,000 | 154 |
2020-12-22 | 148 | 152 | 148 | 152 | 822,800 | 152 |
2020-12-21 | 152 | 152 | 147 | 150 | 1,051,500 | 150 |
2020-12-18 | 154 | 156 | 151 | 154 | 1,439,000 | 154 |
2020-12-17 | 153 | 154 | 151 | 154 | 1,402,400 | 154 |
2020-12-16 | 147 | 152 | 146 | 152 | 1,776,900 | 152 |
2020-12-15 | 144 | 149 | 144 | 147 | 1,678,300 | 147 |
2020-12-14 | 145 | 145 | 143 | 144 | 748,800 | 144 |
2020-12-11 | 145 | 145 | 144 | 145 | 932,500 | 145 |
2020-12-10 | 144 | 145 | 143 | 144 | 706,400 | 144 |
2020-12-09 | 142 | 144 | 141 | 144 | 1,204,000 | 144 |
2020-12-08 | 139 | 143 | 138 | 142 | 1,252,200 | 142 |
2020-12-07 | 146 | 151 | 140 | 141 | 8,474,500 | 141 |
2020-12-04 | 130 | 131 | 130 | 131 | 415,200 | 131 |
2020-12-03 | 130 | 130 | 129 | 130 | 342,700 | 130 |
2020-12-02 | 129 | 130 | 128 | 128 | 696,500 | 128 |
2020-12-01 | 127 | 130 | 127 | 130 | 712,400 | 130 |
2020-11-30 | 130 | 130 | 127 | 127 | 672,200 | 127 |
2020-11-27 | 127 | 130 | 127 | 130 | 1,199,300 | 130 |
2020-11-26 | 129 | 129 | 127 | 127 | 505,700 | 127 |
2020-11-25 | 130 | 130 | 128 | 128 | 850,300 | 128 |
2020-11-24 | 128 | 129 | 127 | 127 | 710,300 | 127 |
2020-11-20 | 128 | 128 | 126 | 126 | 698,500 | 126 |
2020-11-19 | 127 | 129 | 127 | 127 | 570,300 | 127 |
2020-11-18 | 127 | 129 | 127 | 127 | 784,200 | 127 |
2020-11-17 | 128 | 129 | 127 | 127 | 859,400 | 127 |
2020-11-16 | 129 | 130 | 127 | 127 | 844,100 | 127 |
2020-11-13 | 131 | 131 | 128 | 129 | 775,900 | 129 |
2020-11-12 | 133 | 134 | 132 | 132 | 311,100 | 132 |
2020-11-11 | 134 | 135 | 133 | 134 | 483,600 | 134 |
2020-11-10 | 132 | 134 | 131 | 133 | 1,091,000 | 133 |
2020-11-09 | 131 | 131 | 130 | 131 | 348,600 | 131 |
2020-11-06 | 130 | 133 | 129 | 132 | 638,800 | 132 |
2020-11-05 | 130 | 131 | 129 | 131 | 288,800 | 131 |
2020-11-04 | 130 | 130 | 129 | 130 | 307,800 | 130 |
2020-11-02 | 129 | 131 | 129 | 129 | 505,200 | 129 |
2020-10-30 | 130 | 131 | 128 | 128 | 389,100 | 128 |
2020-10-29 | 130 | 131 | 129 | 131 | 268,000 | 131 |
2020-10-28 | 131 | 131 | 130 | 131 | 171,800 | 131 |
2020-10-27 | 131 | 132 | 130 | 130 | 404,100 | 130 |
2020-10-26 | 132 | 133 | 131 | 132 | 269,300 | 132 |
2020-10-23 | 133 | 133 | 132 | 132 | 330,100 | 132 |
2020-10-22 | 132 | 133 | 132 | 133 | 266,800 | 133 |
2020-10-21 | 133 | 133 | 132 | 133 | 177,800 | 133 |
2020-10-20 | 132 | 133 | 131 | 132 | 360,000 | 132 |
2020-10-19 | 131 | 132 | 130 | 132 | 363,700 | 132 |
2020-10-16 | 130 | 131 | 129 | 130 | 707,000 | 130 |
2020-10-15 | 131 | 132 | 130 | 130 | 375,500 | 130 |
2020-10-14 | 131 | 132 | 130 | 132 | 332,000 | 132 |
2020-10-13 | 131 | 131 | 130 | 131 | 261,500 | 131 |
2020-10-12 | 131 | 132 | 130 | 130 | 544,800 | 130 |
2020-10-09 | 131 | 132 | 131 | 131 | 445,000 | 131 |
2020-10-08 | 132 | 133 | 131 | 133 | 538,300 | 133 |
2020-10-07 | 132 | 132 | 131 | 131 | 347,300 | 131 |
2020-10-06 | 133 | 133 | 132 | 132 | 209,800 | 132 |
2020-10-05 | 132 | 133 | 131 | 133 | 791,900 | 133 |
2020-10-02 | 132 | 133 | 131 | 131 | 634,400 | 131 |
2020-09-30 | 132 | 134 | 131 | 131 | 713,100 | 131 |
2020-09-29 | 134 | 134 | 132 | 132 | 900,700 | 132 |
2020-09-28 | 133 | 134 | 132 | 134 | 1,230,900 | 134 |
2020-09-25 | 133 | 133 | 132 | 133 | 372,100 | 133 |
2020-09-24 | 133 | 133 | 131 | 131 | 611,100 | 131 |
2020-09-23 | 133 | 134 | 131 | 132 | 655,300 | 132 |
2020-09-18 | 132 | 134 | 132 | 134 | 478,300 | 134 |
2020-09-17 | 134 | 134 | 133 | 134 | 171,700 | 134 |
2020-09-16 | 134 | 135 | 133 | 133 | 426,200 | 133 |
2020-09-15 | 133 | 134 | 132 | 134 | 376,900 | 134 |
2020-09-14 | 133 | 134 | 132 | 133 | 375,400 | 133 |
2020-09-11 | 131 | 133 | 131 | 133 | 430,800 | 133 |
2020-09-10 | 132 | 133 | 131 | 131 | 355,800 | 131 |
2020-09-09 | 133 | 133 | 131 | 131 | 628,800 | 131 |
2020-09-08 | 133 | 133 | 132 | 133 | 320,400 | 133 |
2020-09-07 | 133 | 134 | 132 | 132 | 1,209,600 | 132 |
2020-09-04 | 134 | 135 | 133 | 135 | 553,800 | 135 |
2020-09-03 | 134 | 135 | 133 | 134 | 419,600 | 134 |
2020-09-02 | 134 | 134 | 132 | 134 | 245,900 | 134 |
2020-09-01 | 133 | 134 | 132 | 134 | 446,700 | 134 |
2020-08-31 | 131 | 135 | 131 | 133 | 649,100 | 133 |
2020-08-28 | 134 | 135 | 131 | 131 | 1,086,500 | 131 |
2020-08-27 | 136 | 136 | 134 | 134 | 372,200 | 134 |
2020-08-26 | 136 | 137 | 136 | 137 | 299,500 | 137 |
2020-08-25 | 137 | 138 | 136 | 137 | 543,400 | 137 |
2020-08-24 | 136 | 137 | 136 | 137 | 424,700 | 137 |
2020-08-21 | 135 | 137 | 134 | 137 | 425,800 | 137 |
2020-08-20 | 137 | 137 | 134 | 134 | 972,700 | 134 |
2020-08-19 | 135 | 138 | 135 | 138 | 383,400 | 138 |
2020-08-18 | 135 | 136 | 134 | 135 | 492,400 | 135 |
2020-08-17 | 136 | 138 | 136 | 136 | 787,300 | 136 |
2020-08-14 | 138 | 138 | 136 | 136 | 621,000 | 136 |
2020-08-13 | 138 | 139 | 136 | 138 | 712,400 | 138 |
2020-08-12 | 134 | 138 | 134 | 138 | 1,647,700 | 138 |
2020-08-11 | 131 | 134 | 130 | 134 | 1,247,400 | 134 |
2020-08-07 | 130 | 130 | 127 | 130 | 653,400 | 130 |
2020-08-06 | 127 | 130 | 126 | 129 | 714,000 | 129 |
2020-08-05 | 128 | 128 | 126 | 126 | 551,300 | 126 |
2020-08-04 | 128 | 128 | 126 | 128 | 626,100 | 128 |
2020-08-03 | 122 | 127 | 121 | 126 | 976,500 | 126 |
2020-07-31 | 125 | 125 | 121 | 121 | 1,385,500 | 121 |
2020-07-30 | 130 | 130 | 125 | 125 | 3,828,200 | 125 |
2020-07-29 | 140 | 140 | 135 | 135 | 5,396,700 | 135 |
2020-07-28 | 140 | 141 | 140 | 140 | 1,250,900 | 140 |
2020-07-27 | 141 | 141 | 139 | 140 | 1,518,800 | 140 |
2020-07-22 | 142 | 142 | 141 | 141 | 1,126,000 | 141 |
2020-07-21 | 141 | 144 | 141 | 142 | 994,600 | 142 |
2020-07-20 | 143 | 143 | 141 | 141 | 779,500 | 141 |
2020-07-17 | 144 | 144 | 141 | 142 | 1,135,200 | 142 |
2020-07-16 | 141 | 144 | 141 | 143 | 931,200 | 143 |
2020-07-15 | 141 | 142 | 140 | 142 | 1,110,300 | 142 |
2020-07-14 | 141 | 141 | 139 | 141 | 1,196,400 | 141 |
2020-07-13 | 139 | 141 | 139 | 141 | 671,400 | 141 |
2020-07-10 | 138 | 139 | 138 | 138 | 824,000 | 138 |
2020-07-09 | 138 | 140 | 138 | 138 | 946,300 | 138 |
2020-07-08 | 141 | 142 | 138 | 138 | 984,100 | 138 |
2020-07-07 | 141 | 143 | 140 | 141 | 1,292,700 | 141 |
2020-07-06 | 137 | 141 | 137 | 141 | 986,600 | 141 |
2020-07-03 | 138 | 139 | 137 | 137 | 723,400 | 137 |
2020-07-02 | 138 | 140 | 137 | 137 | 1,056,000 | 137 |
2020-07-01 | 138 | 139 | 138 | 138 | 926,600 | 138 |
2020-06-30 | 139 | 140 | 138 | 139 | 557,300 | 139 |
2020-06-29 | 139 | 140 | 137 | 137 | 1,033,800 | 137 |
2020-06-26 | 136 | 138 | 136 | 138 | 528,500 | 138 |
2020-06-25 | 138 | 138 | 135 | 135 | 689,900 | 135 |
2020-06-24 | 139 | 139 | 138 | 138 | 388,100 | 138 |
2020-06-23 | 138 | 140 | 136 | 139 | 960,500 | 139 |
2020-06-22 | 137 | 138 | 136 | 138 | 469,100 | 138 |
2020-06-19 | 135 | 138 | 133 | 137 | 823,200 | 137 |
2020-06-18 | 135 | 135 | 133 | 133 | 724,500 | 133 |
2020-06-17 | 138 | 138 | 134 | 135 | 1,132,000 | 135 |
2020-06-16 | 137 | 139 | 136 | 138 | 823,000 | 138 |
2020-06-15 | 138 | 140 | 134 | 134 | 1,064,900 | 134 |
2020-06-12 | 138 | 140 | 135 | 138 | 1,246,500 | 138 |
2020-06-11 | 146 | 146 | 140 | 140 | 1,119,800 | 140 |
2020-06-10 | 146 | 148 | 145 | 146 | 506,100 | 146 |
2020-06-09 | 146 | 147 | 145 | 146 | 582,400 | 146 |
2020-06-08 | 146 | 147 | 143 | 146 | 1,209,400 | 146 |
2020-06-05 | 146 | 148 | 145 | 147 | 750,900 | 147 |
2020-06-04 | 147 | 148 | 143 | 147 | 1,113,400 | 147 |
2020-06-03 | 145 | 146 | 144 | 146 | 471,100 | 146 |
2020-06-02 | 142 | 145 | 142 | 145 | 838,600 | 145 |
2020-06-01 | 142 | 143 | 141 | 142 | 501,700 | 142 |
2020-05-29 | 143 | 144 | 141 | 141 | 829,800 | 141 |
2020-05-28 | 145 | 145 | 140 | 144 | 1,200,000 | 144 |
2020-05-27 | 146 | 147 | 144 | 145 | 827,600 | 145 |
2020-05-26 | 147 | 148 | 145 | 147 | 941,400 | 147 |
2020-05-25 | 146 | 147 | 145 | 147 | 1,108,900 | 147 |
2020-05-22 | 139 | 145 | 138 | 144 | 2,090,100 | 144 |
2020-05-21 | 137 | 139 | 136 | 139 | 875,500 | 139 |
2020-05-20 | 137 | 137 | 135 | 136 | 447,800 | 136 |
2020-05-19 | 136 | 138 | 136 | 137 | 937,200 | 137 |
2020-05-18 | 133 | 135 | 132 | 135 | 653,900 | 135 |
2020-05-15 | 133 | 133 | 127 | 131 | 1,303,400 | 131 |
2020-05-14 | 136 | 137 | 130 | 131 | 1,321,100 | 131 |
2020-05-13 | 133 | 139 | 133 | 138 | 1,260,700 | 138 |
2020-05-12 | 131 | 135 | 130 | 133 | 1,423,600 | 133 |
2020-05-11 | 128 | 131 | 128 | 130 | 736,900 | 130 |
2020-05-08 | 126 | 129 | 126 | 128 | 793,900 | 128 |
2020-05-07 | 128 | 129 | 126 | 126 | 515,800 | 126 |
2020-05-01 | 129 | 130 | 127 | 129 | 1,310,800 | 129 |
2020-04-30 | 130 | 132 | 129 | 130 | 1,092,000 | 130 |
2020-04-28 | 128 | 130 | 126 | 129 | 1,892,700 | 129 |
2020-04-27 | 126 | 128 | 125 | 127 | 784,800 | 127 |
2020-04-24 | 131 | 131 | 126 | 126 | 719,800 | 126 |
2020-04-23 | 128 | 130 | 128 | 130 | 595,500 | 130 |
2020-04-22 | 129 | 130 | 126 | 128 | 1,053,000 | 128 |
2020-04-21 | 131 | 131 | 128 | 130 | 915,900 | 130 |
2020-04-20 | 133 | 133 | 131 | 132 | 679,200 | 132 |
2020-04-17 | 137 | 138 | 132 | 132 | 1,004,100 | 132 |
2020-04-16 | 132 | 137 | 131 | 137 | 636,300 | 137 |
2020-04-15 | 134 | 134 | 130 | 132 | 1,550,600 | 132 |
2020-04-14 | 133 | 135 | 131 | 134 | 1,009,800 | 134 |
2020-04-13 | 131 | 134 | 131 | 133 | 717,100 | 133 |
2020-04-10 | 131 | 133 | 129 | 133 | 785,800 | 133 |
2020-04-09 | 130 | 132 | 129 | 131 | 587,100 | 131 |
2020-04-08 | 130 | 132 | 128 | 130 | 641,000 | 130 |
2020-04-07 | 128 | 132 | 128 | 131 | 1,093,100 | 131 |
2020-04-06 | 120 | 128 | 120 | 126 | 1,142,500 | 126 |
2020-04-03 | 123 | 124 | 117 | 118 | 744,000 | 118 |
2020-04-02 | 126 | 126 | 122 | 123 | 858,200 | 123 |
2020-04-01 | 133 | 133 | 126 | 127 | 1,073,700 | 127 |
2020-03-31 | 133 | 137 | 131 | 135 | 1,414,800 | 135 |
2020-03-30 | 133 | 134 | 129 | 132 | 1,102,600 | 132 |
2020-03-27 | 134 | 136 | 132 | 136 | 1,404,000 | 136 |
2020-03-26 | 132 | 133 | 128 | 131 | 1,169,200 | 131 |
2020-03-25 | 133 | 134 | 130 | 133 | 1,141,600 | 133 |
2020-03-24 | 132 | 133 | 125 | 128 | 1,333,200 | 128 |
2020-03-23 | 123 | 132 | 123 | 131 | 1,577,100 | 131 |
2020-03-19 | 124 | 128 | 120 | 123 | 1,241,100 | 123 |
2020-03-18 | 128 | 132 | 123 | 125 | 1,705,400 | 125 |
2020-03-17 | 117 | 127 | 116 | 126 | 1,941,200 | 126 |
2020-03-16 | 122 | 127 | 120 | 121 | 2,060,000 | 121 |
2020-03-13 | 119 | 124 | 111 | 121 | 2,791,500 | 121 |
2020-03-12 | 125 | 128 | 120 | 123 | 2,101,600 | 123 |
2020-03-11 | 129 | 133 | 125 | 126 | 1,002,400 | 126 |
2020-03-10 | 121 | 130 | 118 | 129 | 1,906,000 | 129 |
2020-03-09 | 122 | 127 | 122 | 122 | 1,594,900 | 122 |
2020-03-06 | 127 | 129 | 123 | 124 | 1,229,400 | 124 |
2020-03-05 | 130 | 130 | 128 | 130 | 597,100 | 130 |
2020-03-04 | 126 | 131 | 126 | 129 | 536,800 | 129 |
2020-03-03 | 133 | 134 | 128 | 129 | 1,071,500 | 129 |
2020-03-02 | 120 | 132 | 120 | 129 | 1,351,700 | 129 |
2020-02-28 | 122 | 125 | 120 | 121 | 2,085,700 | 121 |
2020-02-27 | 137 | 137 | 129 | 129 | 1,466,800 | 129 |
2020-02-26 | 136 | 137 | 134 | 136 | 1,362,900 | 136 |
2020-02-25 | 143 | 143 | 140 | 140 | 1,222,300 | 140 |
2020-02-21 | 146 | 146 | 145 | 146 | 243,800 | 146 |
2020-02-20 | 146 | 147 | 144 | 146 | 360,700 | 146 |
2020-02-19 | 144 | 146 | 143 | 146 | 407,000 | 146 |
2020-02-18 | 146 | 146 | 143 | 143 | 490,000 | 143 |
2020-02-17 | 148 | 148 | 144 | 145 | 702,500 | 145 |
2020-02-14 | 149 | 149 | 146 | 148 | 469,300 | 148 |
2020-02-13 | 148 | 149 | 148 | 149 | 232,100 | 149 |
2020-02-12 | 150 | 150 | 148 | 149 | 399,500 | 149 |
2020-02-10 | 150 | 150 | 148 | 149 | 718,600 | 149 |
2020-02-07 | 150 | 151 | 148 | 151 | 499,700 | 151 |
2020-02-06 | 148 | 150 | 148 | 150 | 829,800 | 150 |
2020-02-05 | 147 | 147 | 146 | 146 | 375,700 | 146 |
2020-02-04 | 141 | 146 | 141 | 146 | 672,400 | 146 |
2020-02-03 | 142 | 144 | 141 | 142 | 683,900 | 142 |
2020-01-31 | 143 | 145 | 142 | 144 | 753,500 | 144 |
2020-01-30 | 146 | 146 | 142 | 143 | 944,900 | 143 |
2020-01-29 | 144 | 146 | 144 | 145 | 489,400 | 145 |
2020-01-28 | 145 | 145 | 143 | 144 | 1,022,100 | 144 |
2020-01-27 | 145 | 147 | 145 | 145 | 770,600 | 145 |
2020-01-24 | 147 | 148 | 146 | 146 | 714,600 | 146 |
2020-01-23 | 145 | 147 | 145 | 146 | 747,600 | 146 |
2020-01-22 | 147 | 148 | 145 | 145 | 823,000 | 145 |
2020-01-21 | 148 | 150 | 147 | 148 | 650,700 | 148 |
2020-01-20 | 145 | 150 | 144 | 149 | 952,700 | 149 |
2020-01-17 | 146 | 147 | 144 | 144 | 1,173,600 | 144 |
2020-01-16 | 148 | 149 | 146 | 147 | 739,700 | 147 |
2020-01-15 | 146 | 148 | 146 | 148 | 600,700 | 148 |
2020-01-14 | 147 | 148 | 146 | 147 | 901,000 | 147 |
2020-01-10 | 150 | 151 | 147 | 148 | 1,372,500 | 148 |
2020-01-09 | 153 | 153 | 150 | 151 | 607,600 | 151 |
2020-01-08 | 153 | 154 | 151 | 151 | 727,100 | 151 |
2020-01-07 | 151 | 156 | 151 | 155 | 565,400 | 155 |
2020-01-06 | 154 | 154 | 151 | 151 | 624,700 | 151 |
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