2353 日本駐車場開発(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	139	140	138	138	835,300	138
2021-12-29	139	141	138	141	834,400	141
2021-12-28	137	138	136	138	732,100	138
2021-12-27	138	138	136	136	1,435,500	136
2021-12-24	139	139	137	137	1,662,800	137
2021-12-23	137	139	137	139	364,300	139
2021-12-22	136	138	135	137	1,303,200	137
2021-12-21	135	136	134	136	1,765,500	136
2021-12-20	138	138	134	135	3,176,400	135
2021-12-17	140	141	137	138	1,250,800	138
2021-12-16	141	142	139	140	821,200	140
2021-12-15	138	141	137	138	1,077,400	138
2021-12-14	137	140	136	138	1,160,200	138
2021-12-13	140	140	136	136	1,928,600	136
2021-12-10	141	141	136	138	1,184,100	138
2021-12-09	141	142	139	139	1,573,300	139
2021-12-08	142	142	139	141	2,099,600	141
2021-12-07	135	140	134	140	1,650,800	140
2021-12-06	135	137	132	133	1,203,400	133
2021-12-03	133	137	133	137	1,675,000	137
2021-12-02	132	136	132	132	2,410,000	132
2021-12-01	136	136	132	132	2,702,100	132
2021-11-30	136	139	134	136	1,981,400	136
2021-11-29	134	137	133	134	3,216,500	134
2021-11-26	139	139	136	137	2,976,400	137
2021-11-25	140	141	139	139	726,000	139
2021-11-24	141	143	139	139	1,891,300	139
2021-11-22	141	142	140	141	1,460,500	141
2021-11-19	143	144	141	142	1,583,200	142
2021-11-18	144	145	142	144	2,323,900	144
2021-11-17	144	146	144	144	1,055,700	144
2021-11-16	147	148	144	144	1,924,400	144
2021-11-15	146	147	145	147	1,696,900	147
2021-11-12	143	148	143	148	2,312,900	148
2021-11-11	145	145	143	143	997,100	143
2021-11-10	145	146	144	144	1,136,300	144
2021-11-09	147	148	145	145	1,142,200	145
2021-11-08	145	147	144	147	1,096,700	147
2021-11-05	148	148	145	145	715,200	145
2021-11-04	149	149	147	148	1,044,600	148
2021-11-02	147	147	146	146	601,400	146
2021-11-01	147	147	145	147	975,400	147
2021-10-29	144	145	141	144	1,836,500	144
2021-10-28	144	146	143	145	1,423,200	145
2021-10-27	147	147	145	145	1,098,600	145
2021-10-26	146	148	146	147	943,100	147
2021-10-25	147	149	146	146	887,500	146
2021-10-22	147	149	146	147	2,312,400	147
2021-10-21	150	151	147	148	2,598,200	148
2021-10-20	151	152	150	151	1,097,800	151
2021-10-19	150	152	149	150	1,813,700	150
2021-10-18	151	152	149	151	1,826,900	151
2021-10-15	150	153	149	152	1,457,400	152
2021-10-14	148	149	146	147	1,485,200	147
2021-10-13	152	153	148	149	2,397,600	149
2021-10-12	154	155	152	154	2,022,900	154
2021-10-11	154	157	154	155	1,591,100	155
2021-10-08	151	155	151	153	5,294,000	153
2021-10-07	152	154	150	150	2,525,500	150
2021-10-06	154	157	151	152	4,863,000	152
2021-10-05	155	155	150	153	3,389,200	153
2021-10-04	157	159	154	155	3,911,800	155
2021-10-01	159	161	156	156	2,813,000	156
2021-09-30	159	162	158	159	2,329,200	159
2021-09-29	158	160	156	160	2,538,600	160
2021-09-28	159	160	156	160	2,111,400	160
2021-09-27	160	162	159	159	1,324,500	159
2021-09-24	161	162	159	160	2,033,700	160
2021-09-22	161	162	158	159	2,839,100	159
2021-09-21	164	165	161	162	2,205,500	162
2021-09-17	164	168	162	168	3,980,000	168
2021-09-16	166	166	161	163	2,867,800	163
2021-09-15	168	168	164	167	2,227,400	167
2021-09-14	173	173	168	171	1,391,200	171
2021-09-13	169	173	167	172	2,299,200	172
2021-09-10	165	171	165	170	2,470,300	170
2021-09-09	167	169	164	168	2,721,700	168
2021-09-08	169	171	167	169	1,888,800	169
2021-09-07	175	176	168	171	3,195,400	171
2021-09-06	179	186	174	176	11,537,600	176
2021-09-03	171	172	168	170	2,077,100	170
2021-09-02	169	171	168	171	1,096,400	171
2021-09-01	168	170	167	170	994,000	170
2021-08-31	169	169	167	167	1,097,000	167
2021-08-30	165	170	164	170	2,022,500	170
2021-08-27	163	165	162	165	944,500	165
2021-08-26	164	165	162	165	1,298,600	165
2021-08-25	164	164	163	164	519,600	164
2021-08-24	161	163	161	163	1,057,800	163
2021-08-23	160	162	160	162	543,400	162
2021-08-20	160	162	158	159	914,500	159
2021-08-19	160	163	160	161	1,034,600	161
2021-08-18	159	162	159	160	721,700	160
2021-08-17	162	162	159	160	524,000	160
2021-08-16	163	163	159	160	1,009,300	160
2021-08-13	160	164	160	163	841,100	163
2021-08-12	164	164	160	160	1,119,200	160
2021-08-11	162	164	161	164	877,600	164
2021-08-10	162	164	161	161	886,800	161
2021-08-06	162	163	162	163	920,000	163
2021-08-05	157	163	157	161	1,840,800	161
2021-08-04	159	160	158	158	1,415,600	158
2021-08-03	158	159	157	158	787,200	158
2021-08-02	156	159	153	158	1,646,400	158
2021-07-30	158	158	155	155	1,923,700	155
2021-07-29	154	160	151	160	4,725,300	160
2021-07-28	164	164	158	158	5,619,700	158
2021-07-27	163	166	162	164	2,557,500	164
2021-07-26	164	165	162	162	2,196,000	162
2021-07-21	162	165	161	164	1,872,700	164
2021-07-20	163	165	160	161	1,795,200	161
2021-07-19	164	165	162	165	1,642,300	165
2021-07-16	163	166	163	165	1,171,500	165
2021-07-15	168	168	162	162	1,879,700	162
2021-07-14	166	168	166	168	958,000	168
2021-07-13	169	170	167	169	990,700	169
2021-07-12	169	170	167	168	893,100	168
2021-07-09	163	169	163	167	1,998,900	167
2021-07-08	166	167	164	164	1,268,200	164
2021-07-07	168	170	167	167	903,200	167
2021-07-06	168	170	167	170	797,700	170
2021-07-05	168	170	168	168	908,100	168
2021-07-02	164	170	164	170	1,835,700	170
2021-07-01	168	169	164	164	1,672,300	164
2021-06-30	165	169	163	169	1,463,800	169
2021-06-29	166	166	163	163	797,400	163
2021-06-28	163	166	162	166	1,028,500	166
2021-06-25	163	165	162	163	1,095,000	163
2021-06-24	160	163	160	163	556,700	163
2021-06-23	162	163	161	161	417,700	161
2021-06-22	159	162	158	162	635,000	162
2021-06-21	158	159	156	156	793,500	156
2021-06-18	163	163	159	159	766,100	159
2021-06-17	164	164	160	162	730,000	162
2021-06-16	161	164	161	164	875,800	164
2021-06-15	162	163	161	161	503,900	161
2021-06-14	163	163	159	161	864,000	161
2021-06-11	162	165	160	162	1,507,400	162
2021-06-10	161	162	157	160	1,217,900	160
2021-06-09	152	164	152	160	2,206,500	160
2021-06-08	152	153	151	152	359,400	152
2021-06-07	155	155	150	150	1,256,000	150
2021-06-04	153	156	153	155	713,100	155
2021-06-03	152	153	151	153	651,900	153
2021-06-02	151	153	150	152	999,500	152
2021-06-01	152	153	150	151	798,600	151
2021-05-31	153	153	152	152	234,400	152
2021-05-28	153	154	152	153	578,900	153
2021-05-27	156	156	151	151	1,017,500	151
2021-05-26	156	157	155	155	372,000	155
2021-05-25	157	158	156	156	553,600	156
2021-05-24	157	158	156	156	420,700	156
2021-05-21	158	158	156	157	615,600	157
2021-05-20	154	157	154	157	255,400	157
2021-05-19	154	156	154	154	532,400	154
2021-05-18	155	157	154	157	421,800	157
2021-05-17	154	156	153	153	449,700	153
2021-05-14	153	155	152	153	732,700	153
2021-05-13	151	154	148	151	1,065,100	151
2021-05-12	155	157	152	153	1,081,000	153
2021-05-11	158	159	156	156	521,400	156
2021-05-10	160	161	159	159	434,000	159
2021-05-07	157	160	156	160	478,000	160
2021-05-06	158	159	157	157	511,000	157
2021-04-30	157	158	156	156	524,800	156
2021-04-28	160	161	157	157	2,343,300	157
2021-04-27	159	161	158	161	393,200	161
2021-04-26	159	161	158	159	325,600	159
2021-04-23	160	161	157	158	726,600	158
2021-04-22	159	161	158	161	427,300	161
2021-04-21	157	158	153	157	905,700	157
2021-04-20	160	160	157	157	559,300	157
2021-04-19	162	162	159	159	526,500	159
2021-04-16	162	163	160	161	712,800	161
2021-04-15	163	163	161	163	332,000	163
2021-04-14	162	163	159	162	664,000	162
2021-04-13	161	163	159	161	461,900	161
2021-04-12	160	164	158	161	1,110,500	161
2021-04-09	157	161	157	159	803,100	159
2021-04-08	160	160	156	157	680,300	157
2021-04-07	159	161	158	160	488,900	160
2021-04-06	161	161	157	159	763,300	159
2021-04-05	158	161	157	161	702,900	161
2021-04-02	156	161	155	158	1,051,500	158
2021-04-01	154	156	153	154	548,000	154
2021-03-31	158	158	153	153	870,200	153
2021-03-30	159	159	156	158	495,700	158
2021-03-29	156	159	155	159	1,259,800	159
2021-03-26	159	159	156	156	638,200	156
2021-03-25	156	161	155	159	1,262,100	159
2021-03-24	158	159	152	154	1,473,300	154
2021-03-23	166	166	162	162	1,344,600	162
2021-03-22	173	174	167	167	2,234,300	167
2021-03-19	166	174	165	174	2,860,600	174
2021-03-18	162	166	162	166	2,216,800	166
2021-03-17	160	162	159	162	1,124,000	162
2021-03-16	158	160	157	160	1,489,300	160
2021-03-15	155	158	155	158	2,274,700	158
2021-03-12	154	155	153	155	1,351,200	155
2021-03-11	150	156	150	154	2,038,100	154
2021-03-10	146	152	144	150	1,990,200	150
2021-03-09	144	148	144	146	2,059,100	146
2021-03-08	147	147	142	145	1,494,600	145
2021-03-05	141	146	140	146	1,276,800	146
2021-03-04	141	142	140	140	955,400	140
2021-03-03	142	142	140	142	616,300	142
2021-03-02	144	144	140	141	923,200	141
2021-03-01	142	145	140	145	958,100	145
2021-02-26	140	141	139	139	892,200	139
2021-02-25	144	144	141	141	703,500	141
2021-02-24	142	145	142	142	648,400	142
2021-02-22	141	144	141	142	498,900	142
2021-02-19	140	142	140	140	660,800	140
2021-02-18	143	144	141	141	529,200	141
2021-02-17	142	144	142	143	239,600	143
2021-02-16	145	146	142	143	677,500	143
2021-02-15	145	145	144	145	262,400	145
2021-02-12	145	145	143	144	312,600	144
2021-02-10	144	144	143	143	252,200	143
2021-02-09	146	146	144	145	433,300	145
2021-02-08	146	146	143	145	539,400	145
2021-02-05	146	147	144	144	452,400	144
2021-02-04	143	147	143	146	1,009,800	146
2021-02-03	140	144	139	143	680,800	143
2021-02-02	140	141	138	140	746,300	140
2021-02-01	140	141	138	140	766,100	140
2021-01-29	140	141	138	141	1,152,300	141
2021-01-28	138	141	138	139	897,200	139
2021-01-27	138	140	138	140	597,200	140
2021-01-26	138	139	137	139	609,800	139
2021-01-25	139	139	137	137	377,900	137
2021-01-22	140	141	136	138	966,200	138
2021-01-21	139	142	139	141	725,000	141
2021-01-20	138	140	137	139	635,700	139
2021-01-19	140	140	138	138	329,000	138
2021-01-18	137	140	137	139	345,800	139
2021-01-15	140	140	137	137	501,900	137
2021-01-14	141	142	138	140	748,300	140
2021-01-13	141	142	141	141	283,200	141
2021-01-12	145	145	141	142	860,200	142
2021-01-08	148	148	145	147	503,100	147
2021-01-07	147	148	147	148	285,400	148
2021-01-06	148	148	146	146	535,600	146
2021-01-05	151	151	148	149	538,500	149
2021-01-04	154	154	149	152	1,142,900	152

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

2024年05月
日	月	火	水	木	金	土
« 04月30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	31