2353 日本駐車場開発(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	191	194	191	192	1,219,200	192
2023-12-28	190	193	190	192	1,747,600	192
2023-12-27	188	190	187	189	2,642,600	189
2023-12-26	193	194	187	187	2,619,100	187
2023-12-25	201	203	194	195	2,665,700	195
2023-12-22	196	203	196	201	4,014,600	201
2023-12-21	196	198	195	195	2,937,800	195
2023-12-20	198	198	194	196	3,604,900	196
2023-12-19	196	199	195	196	2,468,000	196
2023-12-18	195	197	194	195	2,346,700	195
2023-12-15	186	195	186	195	3,759,700	195
2023-12-14	186	189	185	186	2,937,900	186
2023-12-13	182	186	182	184	3,704,600	184
2023-12-12	183	183	180	181	4,590,000	181
2023-12-11	177	184	176	181	5,813,700	181
2023-12-08	195	196	187	187	4,574,700	187
2023-12-07	199	200	195	196	3,811,600	196
2023-12-06	200	202	200	200	1,546,000	200
2023-12-05	200	202	200	200	1,678,200	200
2023-12-04	203	203	200	201	2,966,400	201
2023-12-01	204	205	203	203	1,267,100	203
2023-11-30	205	205	203	204	1,329,600	204
2023-11-29	203	206	203	204	1,638,400	204
2023-11-28	203	205	202	204	1,052,900	204
2023-11-27	206	207	203	203	1,308,300	203
2023-11-24	206	207	205	205	1,146,300	205
2023-11-22	205	206	203	205	985,300	205
2023-11-21	205	207	205	207	1,125,900	207
2023-11-20	205	208	205	205	1,313,600	205
2023-11-17	202	205	201	205	1,323,400	205
2023-11-16	207	207	203	203	1,252,400	203
2023-11-15	203	207	202	207	1,769,800	207
2023-11-14	203	204	201	201	1,374,900	201
2023-11-13	204	206	203	203	965,200	203
2023-11-10	203	205	201	205	1,384,900	205
2023-11-09	201	205	199	204	2,196,000	204
2023-11-08	205	205	200	202	2,118,100	202
2023-11-07	207	208	205	205	1,742,900	205
2023-11-06	211	212	208	208	3,583,700	208
2023-11-02	214	214	209	210	2,874,800	210
2023-11-01	215	215	212	213	1,486,100	213
2023-10-31	212	216	211	213	2,234,200	213
2023-10-30	213	217	212	212	2,291,800	212
2023-10-27	208	212	208	212	1,557,600	212
2023-10-26	208	211	208	209	1,673,800	209
2023-10-25	209	212	209	210	2,381,700	210
2023-10-24	205	211	203	210	2,632,000	210
2023-10-23	208	210	205	205	2,178,300	205
2023-10-20	204	208	203	207	1,947,300	207
2023-10-19	202	205	202	203	1,260,800	203
2023-10-18	200	204	200	204	1,369,600	204
2023-10-17	202	204	201	201	1,498,600	201
2023-10-16	201	202	197	199	2,033,300	199
2023-10-13	205	206	202	202	2,556,300	202
2023-10-12	205	206	203	205	1,301,200	205
2023-10-11	207	209	206	206	939,800	206
2023-10-10	206	208	204	207	1,224,400	207
2023-10-06	203	206	202	205	1,712,900	205
2023-10-05	202	205	201	203	2,201,800	203
2023-10-04	203	204	200	200	2,862,400	200
2023-10-03	208	210	206	206	2,210,300	206
2023-10-02	213	215	210	210	2,010,200	210
2023-09-29	215	217	213	213	2,306,600	213
2023-09-28	213	217	213	216	2,141,900	216
2023-09-27	208	215	207	215	3,283,100	215
2023-09-26	210	210	207	208	2,712,900	208
2023-09-25	203	211	203	211	2,783,400	211
2023-09-22	198	204	198	202	2,639,900	202
2023-09-21	204	205	198	199	3,595,400	199
2023-09-20	209	210	204	204	2,909,300	204
2023-09-19	210	212	208	210	2,265,000	210
2023-09-15	211	213	208	208	2,775,200	208
2023-09-14	216	217	210	210	3,100,400	210
2023-09-13	212	216	209	215	4,217,400	215
2023-09-12	212	216	211	212	4,904,000	212
2023-09-11	210	215	206	214	12,551,600	214
2023-09-08	227	230	224	226	6,335,700	226
2023-09-07	230	232	226	228	3,828,200	228
2023-09-06	224	229	223	228	3,632,600	228
2023-09-05	225	226	223	225	3,374,700	225
2023-09-04	224	226	223	225	3,471,300	225
2023-09-01	219	222	218	222	1,842,400	222
2023-08-31	220	221	219	219	1,104,700	219
2023-08-30	222	222	220	220	1,438,000	220
2023-08-29	220	222	219	222	1,241,900	222
2023-08-28	221	224	219	221	3,620,400	221
2023-08-25	217	221	216	219	1,681,500	219
2023-08-24	218	220	217	219	1,012,600	219
2023-08-23	218	220	217	220	1,277,900	220
2023-08-22	216	219	214	218	1,702,500	218
2023-08-21	213	218	212	216	1,727,900	216
2023-08-18	215	215	209	211	2,565,700	211
2023-08-17	219	220	215	217	3,432,100	217
2023-08-16	217	221	215	219	3,414,900	219
2023-08-15	215	219	213	218	3,036,600	218
2023-08-14	214	217	213	215	2,229,400	215
2023-08-10	209	214	208	213	2,449,900	213
2023-08-09	208	210	207	209	1,886,900	209
2023-08-08	207	210	207	210	1,138,300	210
2023-08-07	208	209	205	207	1,106,200	207
2023-08-04	207	210	206	209	1,651,200	209
2023-08-03	211	211	207	208	2,270,400	208
2023-08-02	213	214	211	211	1,779,600	211
2023-08-01	214	215	211	214	1,996,800	214
2023-07-31	213	215	213	214	2,082,400	214
2023-07-28	208	213	207	212	4,193,100	212
2023-07-27	216	218	215	216	8,312,100	216
2023-07-26	216	218	213	217	2,808,300	217
2023-07-25	218	220	217	217	2,600,000	217
2023-07-24	220	222	218	219	2,551,500	219
2023-07-21	220	221	218	219	2,627,000	219
2023-07-20	219	223	218	219	3,316,600	219
2023-07-19	212	219	212	219	2,601,800	219
2023-07-18	213	214	211	211	2,621,900	211
2023-07-14	216	217	212	213	3,444,600	213
2023-07-13	221	222	215	217	5,353,400	217
2023-07-12	222	225	221	221	3,078,700	221
2023-07-11	224	226	222	222	3,819,600	222
2023-07-10	225	227	223	225	3,075,800	225
2023-07-07	223	227	222	226	2,267,600	226
2023-07-06	226	227	223	223	3,516,000	223
2023-07-05	225	229	224	229	2,550,500	229
2023-07-04	223	224	221	223	2,039,700	223
2023-07-03	225	227	223	223	3,607,200	223
2023-06-30	228	228	223	224	3,675,100	224
2023-06-29	225	230	225	229	4,199,100	229
2023-06-28	222	226	222	225	2,881,200	225
2023-06-27	226	227	221	222	3,978,100	222
2023-06-26	232	233	224	224	6,477,900	224
2023-06-23	234	237	231	233	4,092,800	233
2023-06-22	235	238	234	235	3,475,100	235
2023-06-21	233	236	233	235	3,311,800	235
2023-06-20	234	235	231	235	5,427,200	235
2023-06-19	234	236	233	235	2,968,500	235
2023-06-16	236	239	233	233	5,303,100	233
2023-06-15	240	240	234	235	4,813,000	235
2023-06-14	244	245	240	240	5,047,200	240
2023-06-13	258	258	243	246	9,564,600	246
2023-06-12	247	265	243	257	20,889,400	257
2023-06-09	230	232	228	230	4,259,100	230
2023-06-08	234	235	224	226	4,400,200	226
2023-06-07	237	239	234	237	2,851,800	237
2023-06-06	238	238	234	235	1,917,000	235
2023-06-05	242	243	238	238	2,142,800	238
2023-06-02	236	240	235	240	1,152,900	240
2023-06-01	232	237	231	235	1,463,700	235
2023-05-31	233	236	233	233	1,731,800	233
2023-05-30	231	237	230	235	2,114,600	235
2023-05-29	233	233	229	230	1,462,200	230
2023-05-26	235	236	232	232	1,801,000	232
2023-05-25	238	239	235	235	1,620,100	235
2023-05-24	239	240	235	237	2,261,900	237
2023-05-23	241	244	239	241	2,738,400	241
2023-05-22	242	245	240	241	1,758,800	241
2023-05-19	243	243	238	242	1,855,600	242
2023-05-18	246	247	243	244	1,474,700	244
2023-05-17	248	248	245	245	1,256,800	245
2023-05-16	246	249	245	248	1,593,900	248
2023-05-15	241	245	240	245	1,765,000	245
2023-05-12	242	242	238	241	1,364,100	241
2023-05-11	241	243	239	242	1,280,100	242
2023-05-10	243	244	241	241	1,178,400	241
2023-05-09	241	244	240	242	1,359,100	242
2023-05-08	239	243	238	243	1,870,300	243
2023-05-02	241	241	234	240	2,636,800	240
2023-05-01	236	240	235	240	2,505,800	240
2023-04-28	231	235	231	234	2,400,200	234
2023-04-27	230	231	228	230	3,654,100	230
2023-04-26	233	233	230	230	1,820,500	230
2023-04-25	232	236	231	235	2,234,100	235
2023-04-24	229	232	228	232	1,091,200	232
2023-04-21	231	231	228	228	1,151,400	228
2023-04-20	230	233	230	231	1,170,400	231
2023-04-19	232	233	229	231	1,334,900	231
2023-04-18	233	235	231	234	997,300	234
2023-04-17	229	232	227	232	1,710,900	232
2023-04-14	232	232	227	228	1,216,500	228
2023-04-13	229	231	226	231	1,268,600	231
2023-04-12	227	231	227	229	1,298,100	229
2023-04-11	230	231	227	229	1,039,000	229
2023-04-10	227	230	226	227	1,471,500	227
2023-04-07	228	230	224	224	1,625,500	224
2023-04-06	226	230	226	228	1,806,700	228
2023-04-05	233	234	226	226	2,187,000	226
2023-04-04	231	238	230	234	3,219,900	234
2023-04-03	235	236	230	230	2,114,100	230
2023-03-31	231	235	230	233	1,543,500	233
2023-03-30	228	233	228	231	2,140,000	231
2023-03-29	228	229	225	228	1,706,300	228
2023-03-28	233	233	227	227	1,409,400	227
2023-03-27	229	232	228	231	1,558,400	231
2023-03-24	228	230	226	227	1,178,400	227
2023-03-23	226	231	225	229	1,304,100	229
2023-03-22	227	231	226	229	1,819,900	229
2023-03-20	230	230	223	223	2,359,700	223
2023-03-17	231	233	228	231	1,561,000	231
2023-03-16	230	234	228	231	2,374,400	231
2023-03-15	235	239	233	235	2,036,400	235
2023-03-14	237	237	230	233	3,846,500	233
2023-03-13	246	246	240	243	2,736,300	243
2023-03-10	241	247	238	247	5,282,900	247
2023-03-09	242	247	241	241	5,365,800	241
2023-03-08	230	241	228	238	6,222,600	238
2023-03-07	241	242	231	232	7,530,900	232
2023-03-06	248	251	239	241	11,008,100	241
2023-03-03	266	270	263	267	5,300,800	267
2023-03-02	268	271	263	269	4,482,500	269
2023-03-01	261	267	260	264	3,176,600	264
2023-02-28	254	259	252	257	2,447,700	257
2023-02-27	253	256	251	252	1,278,800	252
2023-02-24	251	254	248	252	1,386,300	252
2023-02-22	252	253	248	248	2,369,100	248
2023-02-21	256	257	253	253	1,105,000	253
2023-02-20	258	262	255	256	2,225,000	256
2023-02-17	257	263	256	257	2,129,800	257
2023-02-16	252	260	251	259	2,479,700	259
2023-02-15	249	255	246	253	1,947,100	253
2023-02-14	252	253	249	249	1,327,700	249
2023-02-13	251	255	249	252	1,405,800	252
2023-02-10	253	254	249	252	1,435,700	252
2023-02-09	257	258	253	254	1,407,800	254
2023-02-08	257	258	255	257	1,406,000	257
2023-02-07	261	264	258	258	1,224,500	258
2023-02-06	261	261	256	259	1,366,700	259
2023-02-03	263	265	258	259	1,836,900	259
2023-02-02	269	275	264	266	2,176,300	266
2023-02-01	258	270	258	268	3,266,600	268
2023-01-31	258	259	255	258	1,150,000	258
2023-01-30	259	260	256	257	2,325,300	257
2023-01-27	260	264	258	260	4,697,100	260
2023-01-26	260	264	258	258	2,292,200	258
2023-01-25	254	265	252	263	3,193,800	263
2023-01-24	260	261	252	252	3,090,200	252
2023-01-23	257	259	255	259	1,727,600	259
2023-01-20	253	256	250	256	2,520,300	256
2023-01-19	253	258	253	254	1,966,000	254
2023-01-18	257	258	250	254	2,593,600	254
2023-01-17	256	261	254	256	1,751,700	256
2023-01-16	258	260	252	253	2,340,900	253
2023-01-13	265	267	255	258	4,642,000	258
2023-01-12	278	279	263	268	4,572,100	268
2023-01-11	282	287	279	281	2,547,700	281
2023-01-10	288	292	284	284	2,696,600	284
2023-01-06	289	289	283	285	2,623,100	285
2023-01-05	294	297	283	285	3,609,100	285
2023-01-04	306	308	291	293	5,058,100	293

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