2353 日本駐車場開発(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 216 | 217 | 213 | 214 | 1,747,700 | 214 |
| 2024-12-27 | 217 | 218 | 215 | 217 | 1,114,400 | 217 |
| 2024-12-26 | 214 | 218 | 214 | 217 | 1,498,700 | 217 |
| 2024-12-25 | 215 | 215 | 212 | 214 | 634,400 | 214 |
| 2024-12-24 | 215 | 216 | 213 | 214 | 643,600 | 214 |
| 2024-12-23 | 214 | 216 | 214 | 215 | 633,100 | 215 |
| 2024-12-20 | 214 | 218 | 213 | 215 | 1,714,900 | 215 |
| 2024-12-19 | 207 | 214 | 206 | 213 | 1,836,000 | 213 |
| 2024-12-18 | 205 | 208 | 205 | 206 | 1,131,000 | 206 |
| 2024-12-17 | 207 | 208 | 205 | 206 | 1,520,000 | 206 |
| 2024-12-16 | 209 | 210 | 208 | 208 | 791,200 | 208 |
| 2024-12-13 | 206 | 211 | 206 | 207 | 1,754,900 | 207 |
| 2024-12-12 | 215 | 215 | 208 | 210 | 1,792,300 | 210 |
| 2024-12-11 | 208 | 215 | 207 | 211 | 2,602,100 | 211 |
| 2024-12-10 | 207 | 210 | 206 | 206 | 1,891,300 | 206 |
| 2024-12-09 | 220 | 224 | 208 | 209 | 4,223,700 | 209 |
| 2024-12-06 | 224 | 227 | 222 | 225 | 1,524,200 | 225 |
| 2024-12-05 | 224 | 227 | 224 | 227 | 875,200 | 227 |
| 2024-12-04 | 227 | 227 | 221 | 224 | 922,400 | 224 |
| 2024-12-03 | 224 | 228 | 223 | 227 | 1,052,200 | 227 |
| 2024-12-02 | 225 | 226 | 222 | 224 | 556,800 | 224 |
| 2024-11-29 | 224 | 226 | 223 | 225 | 864,400 | 225 |
| 2024-11-28 | 223 | 225 | 221 | 224 | 663,200 | 224 |
| 2024-11-27 | 224 | 224 | 220 | 222 | 649,700 | 222 |
| 2024-11-26 | 223 | 224 | 220 | 223 | 781,400 | 223 |
| 2024-11-25 | 227 | 228 | 222 | 223 | 864,400 | 223 |
| 2024-11-22 | 222 | 226 | 221 | 226 | 795,200 | 226 |
| 2024-11-21 | 223 | 224 | 220 | 222 | 568,600 | 222 |
| 2024-11-20 | 221 | 224 | 221 | 221 | 531,900 | 221 |
| 2024-11-19 | 221 | 222 | 219 | 220 | 358,900 | 220 |
| 2024-11-18 | 218 | 221 | 218 | 220 | 410,000 | 220 |
| 2024-11-15 | 220 | 222 | 219 | 220 | 656,500 | 220 |
| 2024-11-14 | 221 | 222 | 217 | 219 | 970,000 | 219 |
| 2024-11-13 | 223 | 225 | 222 | 222 | 590,000 | 222 |
| 2024-11-12 | 226 | 228 | 223 | 224 | 687,100 | 224 |
| 2024-11-11 | 226 | 228 | 226 | 226 | 525,500 | 226 |
| 2024-11-08 | 228 | 230 | 226 | 228 | 471,300 | 228 |
| 2024-11-07 | 228 | 230 | 226 | 226 | 321,600 | 226 |
| 2024-11-06 | 226 | 229 | 226 | 226 | 617,400 | 226 |
| 2024-11-05 | 228 | 228 | 224 | 225 | 393,400 | 225 |
| 2024-11-01 | 226 | 229 | 224 | 225 | 946,000 | 225 |
| 2024-10-31 | 224 | 228 | 222 | 226 | 1,005,300 | 226 |
| 2024-10-30 | 225 | 225 | 222 | 222 | 1,044,700 | 222 |
| 2024-10-29 | 223 | 226 | 221 | 225 | 1,053,100 | 225 |
| 2024-10-28 | 219 | 223 | 219 | 222 | 561,700 | 222 |
| 2024-10-25 | 222 | 223 | 218 | 219 | 849,700 | 219 |
| 2024-10-24 | 220 | 223 | 219 | 223 | 639,200 | 223 |
| 2024-10-23 | 223 | 225 | 221 | 222 | 900,000 | 222 |
| 2024-10-22 | 228 | 229 | 222 | 225 | 1,113,300 | 225 |
| 2024-10-21 | 226 | 230 | 225 | 228 | 1,183,300 | 228 |
| 2024-10-18 | 226 | 229 | 225 | 225 | 498,700 | 225 |
| 2024-10-17 | 228 | 228 | 224 | 224 | 814,400 | 224 |
| 2024-10-16 | 229 | 233 | 228 | 228 | 1,142,000 | 228 |
| 2024-10-15 | 232 | 234 | 231 | 232 | 874,200 | 232 |
| 2024-10-11 | 231 | 232 | 229 | 230 | 824,900 | 230 |
| 2024-10-10 | 239 | 239 | 231 | 231 | 1,200,500 | 231 |
| 2024-10-09 | 240 | 241 | 236 | 238 | 981,900 | 238 |
| 2024-10-08 | 239 | 240 | 237 | 237 | 830,700 | 237 |
| 2024-10-07 | 237 | 243 | 237 | 241 | 2,952,400 | 241 |
| 2024-10-04 | 232 | 237 | 231 | 236 | 1,305,300 | 236 |
| 2024-10-03 | 234 | 238 | 231 | 231 | 1,210,600 | 231 |
| 2024-10-02 | 233 | 237 | 230 | 230 | 1,687,700 | 230 |
| 2024-10-01 | 233 | 238 | 233 | 236 | 1,671,700 | 236 |
| 2024-09-30 | 227 | 235 | 226 | 232 | 2,205,300 | 232 |
| 2024-09-27 | 231 | 232 | 229 | 230 | 1,193,900 | 230 |
| 2024-09-26 | 229 | 232 | 228 | 232 | 1,704,200 | 232 |
| 2024-09-25 | 230 | 230 | 225 | 227 | 1,445,900 | 227 |
| 2024-09-24 | 234 | 234 | 230 | 231 | 1,803,800 | 231 |
| 2024-09-20 | 235 | 237 | 233 | 234 | 2,273,700 | 234 |
| 2024-09-19 | 234 | 238 | 232 | 235 | 3,189,900 | 235 |
| 2024-09-18 | 231 | 233 | 230 | 233 | 1,983,400 | 233 |
| 2024-09-17 | 234 | 234 | 227 | 232 | 1,999,200 | 232 |
| 2024-09-13 | 232 | 233 | 229 | 231 | 2,350,000 | 231 |
| 2024-09-12 | 222 | 234 | 221 | 233 | 5,059,800 | 233 |
| 2024-09-11 | 219 | 223 | 218 | 221 | 2,372,400 | 221 |
| 2024-09-10 | 218 | 224 | 217 | 219 | 4,204,100 | 219 |
| 2024-09-09 | 203 | 217 | 203 | 216 | 6,022,800 | 216 |
| 2024-09-06 | 208 | 209 | 200 | 203 | 1,526,700 | 203 |
| 2024-09-05 | 202 | 206 | 201 | 205 | 994,600 | 205 |
| 2024-09-04 | 206 | 207 | 202 | 204 | 1,238,600 | 204 |
| 2024-09-03 | 207 | 210 | 207 | 207 | 952,200 | 207 |
| 2024-09-02 | 209 | 210 | 204 | 208 | 1,155,500 | 208 |
| 2024-08-30 | 209 | 210 | 207 | 209 | 876,500 | 209 |
| 2024-08-29 | 210 | 211 | 206 | 207 | 969,200 | 207 |
| 2024-08-28 | 211 | 211 | 208 | 210 | 532,100 | 210 |
| 2024-08-27 | 208 | 214 | 207 | 213 | 1,808,000 | 213 |
| 2024-08-26 | 206 | 208 | 205 | 208 | 771,000 | 208 |
| 2024-08-23 | 206 | 209 | 205 | 208 | 984,900 | 208 |
| 2024-08-22 | 205 | 207 | 204 | 206 | 730,000 | 206 |
| 2024-08-21 | 203 | 206 | 202 | 206 | 569,000 | 206 |
| 2024-08-20 | 200 | 205 | 200 | 205 | 1,001,800 | 205 |
| 2024-08-19 | 202 | 203 | 198 | 200 | 1,041,700 | 200 |
| 2024-08-16 | 202 | 204 | 200 | 203 | 752,800 | 203 |
| 2024-08-15 | 196 | 201 | 196 | 200 | 904,000 | 200 |
| 2024-08-14 | 197 | 199 | 194 | 196 | 1,293,500 | 196 |
| 2024-08-13 | 195 | 196 | 193 | 196 | 938,200 | 196 |
| 2024-08-09 | 196 | 196 | 192 | 195 | 1,459,000 | 195 |
| 2024-08-08 | 195 | 197 | 191 | 192 | 1,695,100 | 192 |
| 2024-08-07 | 189 | 198 | 188 | 196 | 2,200,800 | 196 |
| 2024-08-06 | 185 | 195 | 185 | 193 | 2,002,800 | 193 |
| 2024-08-05 | 184 | 189 | 172 | 176 | 3,633,100 | 176 |
| 2024-08-02 | 194 | 197 | 192 | 192 | 2,731,400 | 192 |
| 2024-08-01 | 205 | 205 | 197 | 198 | 1,798,000 | 198 |
| 2024-07-31 | 200 | 206 | 197 | 206 | 1,611,900 | 206 |
| 2024-07-30 | 201 | 202 | 198 | 200 | 3,465,600 | 200 |
| 2024-07-29 | 202 | 207 | 202 | 206 | 5,830,700 | 206 |
| 2024-07-26 | 207 | 208 | 202 | 202 | 2,458,000 | 202 |
| 2024-07-25 | 208 | 209 | 206 | 207 | 1,999,900 | 207 |
| 2024-07-24 | 210 | 213 | 207 | 208 | 1,614,300 | 208 |
| 2024-07-23 | 207 | 210 | 207 | 207 | 1,214,200 | 207 |
| 2024-07-22 | 210 | 210 | 208 | 208 | 1,056,000 | 208 |
| 2024-07-19 | 213 | 213 | 210 | 211 | 1,074,600 | 211 |
| 2024-07-18 | 209 | 215 | 209 | 213 | 1,780,700 | 213 |
| 2024-07-17 | 210 | 211 | 206 | 210 | 1,831,000 | 210 |
| 2024-07-16 | 217 | 218 | 210 | 210 | 2,422,200 | 210 |
| 2024-07-12 | 214 | 218 | 214 | 217 | 3,143,900 | 217 |
| 2024-07-11 | 213 | 215 | 211 | 214 | 1,382,800 | 214 |
| 2024-07-10 | 213 | 214 | 209 | 212 | 1,394,900 | 212 |
| 2024-07-09 | 215 | 215 | 212 | 213 | 1,909,600 | 213 |
| 2024-07-08 | 211 | 215 | 210 | 213 | 2,193,200 | 213 |
| 2024-07-05 | 210 | 211 | 208 | 210 | 934,800 | 210 |
| 2024-07-04 | 211 | 212 | 208 | 210 | 953,600 | 210 |
| 2024-07-03 | 210 | 214 | 210 | 211 | 1,716,800 | 211 |
| 2024-07-02 | 209 | 210 | 208 | 210 | 1,125,600 | 210 |
| 2024-07-01 | 209 | 209 | 207 | 208 | 798,000 | 208 |
| 2024-06-28 | 207 | 210 | 207 | 208 | 1,409,400 | 208 |
| 2024-06-27 | 209 | 210 | 206 | 207 | 1,013,300 | 207 |
| 2024-06-26 | 208 | 209 | 207 | 208 | 1,404,600 | 208 |
| 2024-06-25 | 204 | 207 | 203 | 207 | 1,305,100 | 207 |
| 2024-06-24 | 202 | 203 | 201 | 203 | 1,156,100 | 203 |
| 2024-06-21 | 198 | 201 | 198 | 199 | 1,472,500 | 199 |
| 2024-06-20 | 198 | 200 | 198 | 200 | 1,315,300 | 200 |
| 2024-06-19 | 199 | 203 | 199 | 201 | 1,410,800 | 201 |
| 2024-06-18 | 199 | 201 | 197 | 199 | 1,278,600 | 199 |
| 2024-06-17 | 196 | 198 | 194 | 198 | 1,412,400 | 198 |
| 2024-06-14 | 190 | 197 | 190 | 197 | 1,456,000 | 197 |
| 2024-06-13 | 193 | 193 | 189 | 190 | 1,070,900 | 190 |
| 2024-06-12 | 190 | 194 | 190 | 193 | 919,000 | 193 |
| 2024-06-11 | 191 | 194 | 190 | 190 | 1,071,200 | 190 |
| 2024-06-10 | 190 | 194 | 187 | 192 | 1,780,300 | 192 |
| 2024-06-07 | 187 | 189 | 185 | 188 | 1,669,300 | 188 |
| 2024-06-06 | 190 | 191 | 188 | 189 | 1,592,500 | 189 |
| 2024-06-05 | 191 | 193 | 190 | 190 | 1,156,800 | 190 |
| 2024-06-04 | 191 | 193 | 189 | 191 | 1,737,300 | 191 |
| 2024-06-03 | 191 | 194 | 191 | 191 | 928,400 | 191 |
| 2024-05-31 | 188 | 191 | 188 | 191 | 1,171,300 | 191 |
| 2024-05-30 | 187 | 189 | 186 | 187 | 1,268,800 | 187 |
| 2024-05-29 | 194 | 195 | 190 | 190 | 1,437,400 | 190 |
| 2024-05-28 | 193 | 196 | 193 | 194 | 847,200 | 194 |
| 2024-05-27 | 195 | 196 | 193 | 193 | 734,400 | 193 |
| 2024-05-24 | 196 | 197 | 195 | 195 | 976,300 | 195 |
| 2024-05-23 | 196 | 198 | 195 | 198 | 864,500 | 198 |
| 2024-05-22 | 196 | 197 | 195 | 196 | 790,300 | 196 |
| 2024-05-21 | 199 | 199 | 196 | 196 | 812,400 | 196 |
| 2024-05-20 | 197 | 200 | 197 | 199 | 1,087,700 | 199 |
| 2024-05-17 | 196 | 198 | 194 | 196 | 986,400 | 196 |
| 2024-05-16 | 201 | 201 | 197 | 198 | 845,900 | 198 |
| 2024-05-15 | 203 | 204 | 201 | 201 | 1,040,100 | 201 |
| 2024-05-14 | 201 | 204 | 201 | 204 | 966,000 | 204 |
| 2024-05-13 | 201 | 202 | 199 | 202 | 876,900 | 202 |
| 2024-05-10 | 199 | 201 | 198 | 201 | 915,200 | 201 |
| 2024-05-09 | 198 | 199 | 197 | 197 | 582,800 | 197 |
| 2024-05-08 | 198 | 201 | 198 | 198 | 984,700 | 198 |
| 2024-05-07 | 195 | 198 | 195 | 198 | 933,000 | 198 |
| 2024-05-02 | 198 | 198 | 195 | 195 | 500,200 | 195 |
| 2024-05-01 | 193 | 198 | 193 | 196 | 1,261,200 | 196 |
| 2024-04-30 | 194 | 196 | 192 | 194 | 1,434,600 | 194 |
| 2024-04-26 | 195 | 198 | 193 | 194 | 4,336,900 | 194 |
| 2024-04-25 | 200 | 200 | 196 | 196 | 1,089,400 | 196 |
| 2024-04-24 | 201 | 202 | 197 | 200 | 1,401,000 | 200 |
| 2024-04-23 | 202 | 204 | 200 | 201 | 1,022,400 | 201 |
| 2024-04-22 | 200 | 205 | 198 | 201 | 1,779,100 | 201 |
| 2024-04-19 | 197 | 198 | 194 | 195 | 1,713,500 | 195 |
| 2024-04-18 | 194 | 200 | 193 | 198 | 951,600 | 198 |
| 2024-04-17 | 198 | 198 | 194 | 194 | 2,031,600 | 194 |
| 2024-04-16 | 201 | 202 | 199 | 199 | 1,190,000 | 199 |
| 2024-04-15 | 204 | 205 | 203 | 204 | 711,500 | 204 |
| 2024-04-12 | 205 | 206 | 203 | 204 | 803,700 | 204 |
| 2024-04-11 | 204 | 206 | 202 | 205 | 1,185,300 | 205 |
| 2024-04-10 | 206 | 209 | 204 | 206 | 1,329,000 | 206 |
| 2024-04-09 | 201 | 205 | 200 | 203 | 1,766,900 | 203 |
| 2024-04-08 | 201 | 202 | 199 | 200 | 1,213,600 | 200 |
| 2024-04-05 | 197 | 201 | 196 | 201 | 1,209,300 | 201 |
| 2024-04-04 | 202 | 203 | 199 | 199 | 1,373,500 | 199 |
| 2024-04-03 | 204 | 205 | 201 | 202 | 1,786,600 | 202 |
| 2024-04-02 | 205 | 206 | 203 | 206 | 1,367,900 | 206 |
| 2024-04-01 | 209 | 210 | 205 | 206 | 1,361,200 | 206 |
| 2024-03-29 | 202 | 209 | 202 | 207 | 1,962,500 | 207 |
| 2024-03-28 | 202 | 206 | 202 | 202 | 1,296,700 | 202 |
| 2024-03-27 | 204 | 206 | 202 | 203 | 1,387,500 | 203 |
| 2024-03-26 | 204 | 204 | 199 | 202 | 1,523,100 | 202 |
| 2024-03-25 | 206 | 207 | 203 | 203 | 1,120,300 | 203 |
| 2024-03-22 | 204 | 207 | 203 | 207 | 2,102,700 | 207 |
| 2024-03-21 | 205 | 206 | 202 | 203 | 1,601,000 | 203 |
| 2024-03-19 | 197 | 203 | 196 | 203 | 2,032,600 | 203 |
| 2024-03-18 | 197 | 201 | 197 | 198 | 1,859,200 | 198 |
| 2024-03-15 | 200 | 203 | 196 | 197 | 2,646,700 | 197 |
| 2024-03-14 | 199 | 200 | 194 | 200 | 2,125,200 | 200 |
| 2024-03-13 | 190 | 200 | 190 | 199 | 4,113,400 | 199 |
| 2024-03-12 | 189 | 189 | 183 | 189 | 2,103,400 | 189 |
| 2024-03-11 | 184 | 194 | 184 | 191 | 5,434,500 | 191 |
| 2024-03-08 | 190 | 194 | 189 | 193 | 3,321,800 | 193 |
| 2024-03-07 | 192 | 194 | 190 | 191 | 2,007,700 | 191 |
| 2024-03-06 | 186 | 192 | 186 | 192 | 2,714,700 | 192 |
| 2024-03-05 | 186 | 186 | 184 | 185 | 872,400 | 185 |
| 2024-03-04 | 186 | 187 | 184 | 186 | 1,908,500 | 186 |
| 2024-03-01 | 186 | 187 | 184 | 186 | 1,491,400 | 186 |
| 2024-02-29 | 189 | 191 | 186 | 187 | 1,696,400 | 187 |
| 2024-02-28 | 184 | 189 | 184 | 188 | 1,747,000 | 188 |
| 2024-02-27 | 183 | 186 | 183 | 185 | 845,800 | 185 |
| 2024-02-26 | 184 | 186 | 182 | 184 | 1,063,500 | 184 |
| 2024-02-22 | 182 | 184 | 182 | 183 | 1,344,300 | 183 |
| 2024-02-21 | 181 | 182 | 179 | 181 | 1,069,300 | 181 |
| 2024-02-20 | 183 | 186 | 181 | 181 | 1,533,500 | 181 |
| 2024-02-19 | 178 | 183 | 178 | 182 | 1,568,000 | 182 |
| 2024-02-16 | 171 | 179 | 171 | 178 | 2,195,600 | 178 |
| 2024-02-15 | 176 | 177 | 170 | 170 | 2,826,800 | 170 |
| 2024-02-14 | 179 | 179 | 175 | 175 | 1,923,900 | 175 |
| 2024-02-13 | 177 | 180 | 177 | 180 | 1,697,400 | 180 |
| 2024-02-09 | 178 | 179 | 176 | 177 | 1,518,600 | 177 |
| 2024-02-08 | 178 | 180 | 175 | 178 | 2,887,700 | 178 |
| 2024-02-07 | 182 | 182 | 179 | 179 | 2,325,600 | 179 |
| 2024-02-06 | 184 | 185 | 181 | 182 | 1,523,300 | 182 |
| 2024-02-05 | 185 | 187 | 184 | 185 | 1,255,300 | 185 |
| 2024-02-02 | 184 | 186 | 183 | 185 | 1,767,500 | 185 |
| 2024-02-01 | 184 | 185 | 182 | 184 | 1,164,000 | 184 |
| 2024-01-31 | 184 | 186 | 182 | 184 | 2,091,400 | 184 |
| 2024-01-30 | 187 | 188 | 185 | 185 | 2,359,600 | 185 |
| 2024-01-29 | 188 | 189 | 187 | 187 | 3,896,000 | 187 |
| 2024-01-26 | 189 | 190 | 188 | 189 | 1,550,500 | 189 |
| 2024-01-25 | 186 | 190 | 186 | 189 | 1,799,100 | 189 |
| 2024-01-24 | 187 | 189 | 187 | 187 | 696,100 | 187 |
| 2024-01-23 | 188 | 190 | 187 | 187 | 1,758,800 | 187 |
| 2024-01-22 | 184 | 188 | 183 | 188 | 2,374,600 | 188 |
| 2024-01-19 | 182 | 184 | 181 | 182 | 3,005,400 | 182 |
| 2024-01-18 | 182 | 183 | 181 | 181 | 1,805,300 | 181 |
| 2024-01-17 | 185 | 186 | 183 | 183 | 2,366,000 | 183 |
| 2024-01-16 | 189 | 190 | 184 | 185 | 3,944,000 | 185 |
| 2024-01-15 | 187 | 191 | 186 | 189 | 2,569,400 | 189 |
| 2024-01-12 | 192 | 192 | 187 | 188 | 3,002,600 | 188 |
| 2024-01-11 | 192 | 193 | 189 | 191 | 3,198,000 | 191 |
| 2024-01-10 | 194 | 196 | 191 | 193 | 2,383,600 | 193 |
| 2024-01-09 | 196 | 197 | 193 | 195 | 2,457,300 | 195 |
| 2024-01-05 | 199 | 201 | 196 | 196 | 1,492,900 | 196 |
| 2024-01-04 | 190 | 200 | 189 | 199 | 2,361,800 | 199 |
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