2353 日本駐車場開発(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	310	320	308	310	4,269,100	310
2022-12-29	301	316	298	313	5,157,800	313
2022-12-28	297	304	294	303	2,856,600	303
2022-12-27	288	299	287	297	3,602,600	297
2022-12-26	287	289	280	284	2,153,500	284
2022-12-23	302	305	289	289	4,259,500	289
2022-12-22	293	303	292	303	4,163,700	303
2022-12-21	295	297	289	293	4,559,900	293
2022-12-20	291	299	285	290	7,082,800	290
2022-12-19	288	292	284	291	5,131,500	291
2022-12-16	307	308	290	291	9,183,300	291
2022-12-15	297	321	295	311	14,387,500	311
2022-12-14	293	304	288	297	10,576,300	297
2022-12-13	295	306	287	296	14,727,500	296
2022-12-12	275	306	272	295	29,005,500	295
2022-12-09	237	240	233	238	2,974,500	238
2022-12-08	231	235	228	233	1,999,200	233
2022-12-07	228	231	227	229	1,015,300	229
2022-12-06	229	232	227	230	1,697,200	230
2022-12-05	232	232	228	232	2,774,300	232
2022-12-02	238	238	232	234	2,874,500	234
2022-12-01	246	246	238	239	2,256,500	239
2022-11-30	247	248	243	246	2,269,700	246
2022-11-29	249	251	246	249	1,270,900	249
2022-11-28	247	250	243	250	1,735,700	250
2022-11-25	254	254	246	248	2,097,800	248
2022-11-24	255	255	251	252	1,856,800	252
2022-11-22	254	258	253	254	2,083,500	254
2022-11-21	253	256	250	251	1,616,200	251
2022-11-18	246	254	246	250	3,280,800	250
2022-11-17	241	248	237	245	2,684,600	245
2022-11-16	248	248	240	241	2,666,100	241
2022-11-15	250	251	242	249	2,596,700	249
2022-11-14	253	255	250	250	1,733,200	250
2022-11-11	254	255	248	252	3,299,000	252
2022-11-10	252	259	252	253	2,190,400	253
2022-11-09	253	256	248	255	1,980,900	255
2022-11-08	257	262	252	252	2,020,200	252
2022-11-07	255	258	248	258	2,088,500	258
2022-11-04	253	260	251	255	2,749,800	255
2022-11-02	260	262	253	253	2,164,800	253
2022-11-01	258	261	253	260	2,727,700	260
2022-10-31	249	258	249	258	4,053,300	258
2022-10-28	244	248	244	245	3,113,700	245
2022-10-27	245	249	242	244	2,751,100	244
2022-10-26	240	246	239	242	3,267,500	242
2022-10-25	247	248	239	241	5,471,700	241
2022-10-24	252	256	249	251	4,087,300	251
2022-10-21	265	265	247	252	7,691,500	252
2022-10-20	254	266	254	265	9,032,000	265
2022-10-19	242	251	238	249	4,228,900	249
2022-10-18	242	244	235	242	5,599,700	242
2022-10-17	232	244	232	243	5,293,900	243
2022-10-14	229	232	223	230	3,423,700	230
2022-10-13	231	234	226	227	3,648,200	227
2022-10-12	226	229	218	229	4,875,300	229
2022-10-11	222	230	221	227	7,726,200	227
2022-10-07	216	226	214	220	6,642,400	220
2022-10-06	203	218	203	215	5,709,400	215
2022-10-05	209	210	201	202	3,529,800	202
2022-10-04	198	205	198	203	2,629,700	203
2022-10-03	200	200	193	197	2,538,200	197
2022-09-30	204	206	198	201	3,060,900	201
2022-09-29	200	206	200	203	3,599,600	203
2022-09-28	199	202	195	197	3,380,100	197
2022-09-27	193	200	192	200	2,688,700	200
2022-09-26	194	198	193	195	2,283,600	195
2022-09-22	196	198	192	198	2,909,600	198
2022-09-21	194	200	194	198	3,087,600	198
2022-09-20	188	197	188	196	3,630,500	196
2022-09-16	189	192	187	189	3,111,100	189
2022-09-15	186	193	186	189	3,384,700	189
2022-09-14	183	191	181	188	8,548,900	188
2022-09-13	183	188	180	185	7,389,500	185
2022-09-12	176	189	170	185	23,239,500	185
2022-09-09	162	167	161	166	2,070,000	166
2022-09-08	160	162	159	161	722,900	161
2022-09-07	160	161	158	158	656,500	158
2022-09-06	161	162	159	160	1,017,600	160
2022-09-05	160	162	158	159	782,600	159
2022-09-02	159	161	158	160	760,700	160
2022-09-01	159	161	158	159	615,700	159
2022-08-31	160	162	159	161	790,800	161
2022-08-30	159	162	158	162	725,600	162
2022-08-29	159	160	158	158	1,047,900	158
2022-08-26	162	162	160	160	619,400	160
2022-08-25	162	162	160	161	457,800	161
2022-08-24	161	161	160	160	263,400	160
2022-08-23	161	162	160	161	803,700	161
2022-08-22	161	162	160	162	354,000	162
2022-08-19	163	163	161	162	849,100	162
2022-08-18	163	164	160	161	1,277,400	161
2022-08-17	164	166	164	164	392,900	164
2022-08-16	164	165	163	164	1,272,600	164
2022-08-15	168	168	165	166	933,200	166
2022-08-12	168	168	166	167	427,900	167
2022-08-10	165	168	163	168	978,700	168
2022-08-09	167	168	165	165	1,277,600	165
2022-08-08	169	169	167	169	670,100	169
2022-08-05	168	170	168	170	907,600	170
2022-08-04	169	170	167	169	1,439,100	169
2022-08-03	169	169	167	169	1,321,700	169
2022-08-02	168	169	167	169	1,006,200	169
2022-08-01	169	169	166	169	1,339,500	169
2022-07-29	168	171	167	169	3,251,300	169
2022-07-28	163	167	161	167	4,541,400	167
2022-07-27	170	170	168	168	4,833,700	168
2022-07-26	171	171	169	170	2,413,400	170
2022-07-25	172	174	171	171	2,279,800	171
2022-07-22	172	173	170	172	2,203,900	172
2022-07-21	169	172	169	172	1,326,100	172
2022-07-20	167	171	167	168	1,890,700	168
2022-07-19	167	167	165	167	970,400	167
2022-07-15	168	168	165	166	2,140,700	166
2022-07-14	168	170	167	168	1,185,200	168
2022-07-13	168	170	168	168	877,800	168
2022-07-12	171	171	168	169	1,771,500	169
2022-07-11	171	174	171	172	1,114,300	172
2022-07-08	172	175	171	171	2,160,300	171
2022-07-07	170	172	168	170	1,494,200	170
2022-07-06	171	172	169	170	1,255,200	170
2022-07-05	172	173	170	171	1,305,400	171
2022-07-04	170	172	169	171	1,128,000	171
2022-07-01	170	172	167	170	1,853,200	170
2022-06-30	175	175	170	170	1,630,800	170
2022-06-29	172	178	172	175	2,203,000	175
2022-06-28	171	174	171	172	879,200	172
2022-06-27	170	172	169	171	973,400	171
2022-06-24	170	173	169	173	1,115,200	173
2022-06-23	166	173	166	170	1,616,900	170
2022-06-22	167	168	164	164	719,400	164
2022-06-21	163	168	163	166	714,400	166
2022-06-20	167	167	161	163	1,104,800	163
2022-06-17	164	167	162	166	1,317,200	166
2022-06-16	167	171	165	165	1,572,800	165
2022-06-15	169	169	166	166	1,060,900	166
2022-06-14	168	170	166	170	1,242,200	170
2022-06-13	170	171	168	169	1,316,500	169
2022-06-10	172	174	170	171	1,637,800	171
2022-06-09	173	177	172	175	1,602,000	175
2022-06-08	177	177	172	174	2,679,400	174
2022-06-07	177	180	172	176	4,355,200	176
2022-06-06	166	180	165	177	9,586,000	177
2022-06-03	162	163	160	161	1,405,000	161
2022-06-02	162	162	160	161	723,500	161
2022-06-01	161	163	161	162	409,500	162
2022-05-31	163	164	161	161	1,268,600	161
2022-05-30	164	164	162	162	1,244,000	162
2022-05-27	162	164	162	164	497,200	164
2022-05-26	164	164	160	160	751,800	160
2022-05-25	164	166	163	164	761,400	164
2022-05-24	165	165	163	163	575,900	163
2022-05-23	166	166	164	165	653,400	165
2022-05-20	165	166	162	166	1,777,500	166
2022-05-19	159	165	158	165	2,783,200	165
2022-05-18	158	160	157	160	877,100	160
2022-05-17	157	159	156	156	534,600	156
2022-05-16	159	160	156	157	830,800	157
2022-05-13	157	159	156	159	839,000	159
2022-05-12	155	156	154	155	625,100	155
2022-05-11	157	158	155	155	837,200	155
2022-05-10	155	157	154	157	844,800	157
2022-05-09	156	156	153	154	637,400	154
2022-05-06	156	157	154	156	784,800	156
2022-05-02	155	156	154	155	774,800	155
2022-04-28	154	155	153	154	506,700	154
2022-04-27	151	153	151	152	878,700	152
2022-04-26	152	154	151	154	898,700	154
2022-04-25	150	152	149	150	1,045,800	150
2022-04-22	153	153	151	151	514,800	151
2022-04-21	151	154	151	152	1,133,600	152
2022-04-20	150	151	149	151	530,800	151
2022-04-19	150	150	148	149	365,700	149
2022-04-18	150	150	148	149	605,000	149
2022-04-15	149	152	148	150	819,700	150
2022-04-14	149	151	149	150	500,900	150
2022-04-13	150	150	149	149	637,700	149
2022-04-12	148	151	148	149	900,100	149
2022-04-11	149	151	148	148	1,206,700	148
2022-04-08	151	152	148	149	1,193,500	149
2022-04-07	151	152	148	151	1,125,500	151
2022-04-06	153	153	150	151	973,100	151
2022-04-05	154	155	153	154	801,000	154
2022-04-04	152	155	152	155	685,900	155
2022-04-01	152	153	150	152	1,210,500	152
2022-03-31	156	158	153	154	2,575,800	154
2022-03-30	156	158	155	158	1,796,400	158
2022-03-29	155	158	154	157	1,553,500	157
2022-03-28	153	155	152	154	1,413,800	154
2022-03-25	152	154	151	152	1,184,700	152
2022-03-24	151	151	149	151	1,291,800	151
2022-03-23	152	153	150	151	1,137,500	151
2022-03-22	151	153	151	152	1,982,600	152
2022-03-18	158	158	154	155	1,227,000	155
2022-03-17	158	159	156	159	1,679,900	159
2022-03-16	160	160	156	157	1,996,200	157
2022-03-15	157	162	157	160	1,897,800	160
2022-03-14	160	161	157	157	2,040,200	157
2022-03-11	157	162	156	161	2,968,200	161
2022-03-10	153	158	152	157	3,691,600	157
2022-03-09	147	153	146	152	3,750,400	152
2022-03-08	148	149	143	145	3,820,900	145
2022-03-07	144	149	142	148	5,904,800	148
2022-03-04	140	141	136	137	1,456,800	137
2022-03-03	140	142	139	139	993,200	139
2022-03-02	140	141	138	138	1,112,300	138
2022-03-01	141	142	140	141	1,814,100	141
2022-02-28	137	140	137	140	1,845,500	140
2022-02-25	135	137	134	136	1,356,500	136
2022-02-24	135	135	132	134	2,215,000	134
2022-02-22	136	137	133	136	1,639,000	136
2022-02-21	137	139	136	139	1,207,100	139
2022-02-18	136	138	135	138	1,054,600	138
2022-02-17	138	139	136	136	1,385,500	136
2022-02-16	140	141	138	139	1,066,000	139
2022-02-15	140	142	137	138	1,610,600	138
2022-02-14	138	142	138	141	1,556,700	141
2022-02-10	138	139	137	139	1,199,200	139
2022-02-09	138	138	135	136	1,517,700	136
2022-02-08	137	138	136	138	368,700	138
2022-02-07	136	137	135	136	995,100	136
2022-02-04	136	137	134	136	1,404,700	136
2022-02-03	137	137	136	136	636,700	136
2022-02-02	136	138	135	138	984,100	138
2022-02-01	135	136	133	134	1,409,400	134
2022-01-31	133	135	132	135	1,498,400	135
2022-01-28	133	133	130	133	2,260,100	133
2022-01-27	133	135	130	130	3,671,300	130
2022-01-26	132	135	132	134	2,167,400	134
2022-01-25	134	135	130	131	3,088,700	131
2022-01-24	135	136	133	134	2,785,500	134
2022-01-21	135	136	133	136	2,287,200	136
2022-01-20	133	135	131	135	2,192,400	135
2022-01-19	133	135	131	131	1,952,400	131
2022-01-18	133	136	133	135	1,999,900	135
2022-01-17	136	136	132	133	1,997,000	133
2022-01-14	137	137	134	135	1,414,100	135
2022-01-13	139	139	136	136	1,170,200	136
2022-01-12	136	139	136	139	763,100	139
2022-01-11	137	137	135	137	1,888,700	137
2022-01-07	136	138	134	135	1,991,700	135
2022-01-06	137	138	135	135	2,892,900	135
2022-01-05	141	141	138	139	1,354,900	139
2022-01-04	140	141	138	141	1,116,900	141

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