[2353 東証1部] 日本駐車場開発 日足 時系列データ

[2353 東証1部] 日本駐車場開発 (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-07-24170.00174.00169.00173.003354700576093300
2017-07-21169.00170.00168.00170.001982700335684100
2017-07-20167.00169.00166.00168.001418300238187300
2017-07-19165.00168.00164.00167.002366600393435000
2017-07-18164.00165.00163.00165.00683100112320300
2017-07-14165.00165.00163.00163.00904000148244300
2017-07-13166.00166.00164.00165.00616600101708100
2017-07-12166.00166.00164.00166.00848000140082800
2017-07-11164.00166.00164.00165.00629900103716600
2017-07-10164.00166.00163.00164.001374500225913700
2017-07-07164.00164.00162.00163.00946700154414300
2017-07-06164.00164.00163.00163.00781500127951000
2017-07-05163.00164.00163.00163.0061160099865100
2017-07-04165.00165.00163.00164.00730300120023600
2017-07-03164.00165.00163.00165.00883200145007000
2017-06-30163.00164.00163.00163.00801800130777200
2017-06-29167.00167.00163.00164.001328000218386400
2017-06-28163.00166.00163.00165.001562200256589200
2017-06-27163.00165.00162.00163.001366500223560900
2017-06-26161.00162.00160.00162.0054840088296400
2017-06-23162.00162.00160.00160.0054510087779600
2017-06-22160.00161.00160.00161.0028680046048800
2017-06-21162.00162.00160.00160.00844500135429600
2017-06-20161.00163.00161.00162.001103000178480400
2017-06-19158.00161.00158.00161.00792200126133900
2017-06-16156.00158.00155.00157.00775700121866600
2017-06-15159.00160.00155.00155.001272600199388800
2017-06-14161.00161.00159.00159.00674900107738100
2017-06-13162.00162.00160.00161.0050400081251100
2017-06-12162.00163.00161.00162.0047160076390600
2017-06-09163.00164.00162.00163.001424600232297600
2017-06-08161.00165.00161.00163.004880300795877000
2017-06-07158.00159.00157.00158.0051470081237900
2017-06-06158.00159.00157.00157.0031190049199200
2017-06-05158.00159.00158.00158.0039290062153400
2017-06-02158.00158.00157.00158.0058190091572800
2017-06-01157.00158.00156.00158.0052320082249100
2017-05-31158.00158.00157.00157.0028190044336100
2017-05-30158.00158.00156.00158.00949500149262200
2017-05-29157.00159.00156.00158.00836900131764800
2017-05-26156.00157.00156.00157.0027530043119500
2017-05-25156.00156.00155.00156.0034750054184600
2017-05-24155.00156.00155.00155.0048100074770300
2017-05-23154.00155.00153.00155.0055680085888200
2017-05-22154.00154.00152.00153.0042390064931100
2017-05-19154.00154.00153.00153.0023090035465100
2017-05-18150.00154.00150.00154.00785800119407800
2017-05-17153.00153.00151.00153.00750400114075300
2017-05-16152.00153.00152.00153.0043710066627900
2017-05-15151.00152.00151.00152.0026860040643800
2017-05-12151.00152.00151.00152.0017460026447400
2017-05-11153.00153.00151.00152.0033720051227500
2017-05-10152.00153.00151.00152.0048960074348300
2017-05-09152.00152.00151.00152.0042420064411600
2017-05-08149.00151.00149.00151.00698000104928700
2017-05-02146.00148.00145.00148.0037350054987800
2017-05-01145.00146.00143.00146.0059820086554600
2017-04-28145.00146.00144.00144.0047340068563200
2017-04-27144.00144.00143.00143.0031630045366700
2017-04-26144.00144.00142.00144.0053360076336500
2017-04-25141.00144.00140.00142.00923300131056300
2017-04-24140.00141.00139.00140.0037670052790000
2017-04-21141.00141.00139.00139.0032670045627500
2017-04-20139.00141.00138.00139.0050970070971500
2017-04-19140.00142.00138.00138.0051320071771400
2017-04-18139.00141.00139.00140.0026870037559400
2017-04-17137.00140.00137.00138.0061800085526800
2017-04-14136.00137.00135.00137.0038600052622200
2017-04-13137.00138.00135.00137.0064280087495800
2017-04-12140.00140.00137.00138.0069020095090800
2017-04-11142.00143.00140.00140.0057660081358000
2017-04-10145.00146.00143.00143.0045640065889000
2017-04-07143.00145.00142.00143.0056160080504400
2017-04-06147.00147.00143.00143.00742200107458300
2017-04-05147.00148.00146.00146.0029930043904200
2017-04-04150.00150.00145.00146.0065500096383900
2017-04-03150.00150.00148.00149.0041190061359000
2017-03-31150.00150.00148.00148.0062200092403500
2017-03-30152.00153.00149.00149.0064490097189600
2017-03-29151.00152.00150.00152.0043280065367700
2017-03-28149.00151.00149.00150.00951200142177400
2017-03-27149.00150.00148.00148.0036750054583200
2017-03-24149.00150.00148.00150.0048490072488800
2017-03-23150.00151.00148.00148.0061720091961200
2017-03-22150.00151.00150.00150.0058560087949100
2017-03-21152.00153.00151.00151.0054180082135000
2017-03-17153.00155.00152.00153.0060940093485200
2017-03-16152.00154.00151.00154.00760600115964500
2017-03-15153.00153.00151.00152.001195200181886100
2017-03-14155.00156.00154.00154.0056000086566700
2017-03-13155.00157.00155.00155.00668200104177900
2017-03-10157.00157.00155.00156.001194600186407900
2017-03-09160.00160.00155.00156.001874200294133300
2017-03-08161.00162.00160.00160.001067700171706300
2017-03-07160.00163.00159.00161.002484100399453300
2017-03-06165.00168.00158.00158.0076226001240063000
2017-03-03152.00155.00151.00154.00949900145435900
2017-03-02152.00152.00150.00152.0064040096783200
2017-03-01151.00151.00150.00151.0026690040193200
2017-02-28150.00152.00150.00151.0063850096375200
2017-02-27150.00151.00149.00150.0049330074023300
2017-02-24152.00152.00150.00150.0056460085284300
2017-02-23151.00152.00151.00152.0028210042669700
2017-02-22153.00153.00151.00152.0030190045815800
2017-02-21152.00153.00151.00152.0059200089921300
2017-02-20152.00153.00151.00153.0035820054466200
2017-02-17153.00153.00151.00151.0034840052917500
2017-02-16152.00153.00151.00152.0037680057403700
2017-02-15152.00153.00151.00152.0044810068149900
2017-02-14152.00154.00151.00152.0062180094543000
2017-02-13151.00153.00149.00153.001372200206840600
2017-02-10153.00154.00152.00153.0054260082878300
2017-02-09151.00152.00150.00152.0052810079693200
2017-02-08152.00153.00151.00151.0035960054529400
2017-02-07153.00153.00152.00152.0026140039865100
2017-02-06154.00154.00153.00154.0019730030272000
2017-02-03152.00154.00151.00153.0053660082124500
2017-02-02153.00154.00150.00151.0049330074850800
2017-02-01151.00154.00151.00154.0045960070275000
2017-01-31152.00153.00151.00153.0041160062623300
2017-01-30154.00154.00151.00152.0059870090959900
2017-01-27156.00156.00154.00154.0036280056116700
2017-01-26153.00155.00153.00155.00765100117847500
2017-01-25153.00154.00151.00152.0043170065665100
2017-01-24151.00152.00149.00150.0062940094799300
2017-01-23153.00153.00151.00151.0040360061416300
2017-01-20155.00156.00154.00154.00723500111797000
2017-01-19155.00157.00154.00156.0057270089232500
2017-01-18152.00156.00152.00155.001121100172317900
2017-01-17158.00159.00154.00154.001014700158422000
2017-01-16160.00161.00157.00159.001662100263328000
2017-01-13161.00163.00161.00162.00888000143463600
2017-01-12166.00167.00162.00162.001070500175444700
2017-01-11166.00167.00165.00166.0053170088167900
2017-01-10167.00168.00166.00166.0056650094526500
2017-01-06168.00169.00167.00168.00718000120612200
2017-01-05170.00170.00168.00170.00653000110532600
2017-01-04166.00169.00166.00169.00982200165144400
2016-12-30165.00168.00165.00166.00637000105775700
2016-12-29169.00169.00165.00167.001076000179412600
2016-12-28169.00171.00168.00169.002191200372056900
2016-12-27168.00170.00167.00168.00798100134610200
2016-12-26168.00169.00166.00168.00858800143559500
2016-12-22169.00169.00167.00167.00759400127793600
2016-12-21166.00170.00166.00169.00911700153670600
2016-12-20167.00167.00165.00166.00620600103172900
2016-12-19168.00169.00167.00168.00791700132792800
2016-12-16170.00170.00168.00170.00741700125524000
2016-12-15170.00170.00168.00170.00872100147395700
2016-12-14169.00170.00168.00170.00682400115315700
2016-12-13169.00170.00168.00170.00731700124070800
2016-12-12170.00170.00168.00170.001249400211359700
2016-12-09171.00171.00168.00170.001449000245836200
2016-12-08170.00172.00169.00171.001721400293611900
2016-12-07168.00170.00167.00170.001293700217716000
2016-12-06171.00171.00167.00168.002252200380948000
2016-12-05162.00172.00161.00171.00101859001708170300
2016-12-02163.00163.00157.00157.001499900238975300
2016-12-01165.00165.00162.00163.001445500235912200
2016-11-30164.00165.00160.00164.002230800362859500
2016-11-29157.00162.00156.00162.003721500594357300
2016-11-28155.00157.00154.00157.00786800122471900
2016-11-25158.00159.00153.00155.001666300259222100
2016-11-24157.00158.00155.00155.001166000182450000
2016-11-22156.00156.00152.00155.001112100171641200
2016-11-21152.00159.00152.00157.002840700442204400
2016-11-18148.00151.00148.00150.001844900276004700
2016-11-17144.00147.00143.00147.001140200165738300
2016-11-16142.00145.00141.00144.00910600130456800
2016-11-15142.00142.00140.00141.0044450062717600
2016-11-14141.00143.00139.00143.0063730090430000
2016-11-11142.00143.00139.00139.0057920081171200
2016-11-10142.00142.00139.00142.00749100105562600
2016-11-09144.00144.00126.00135.001999900267173300
2016-11-08142.00144.00142.00143.0047000067243000
2016-11-07142.00143.00141.00142.0031120044163600
2016-11-04142.00142.00141.00141.0045670064489900
2016-11-02142.00142.00141.00141.0030610043358700
2016-11-01143.00143.00142.00143.0035140050177500
2016-10-31143.00145.00141.00143.0049710071245800
2016-10-28141.00145.00141.00143.001404400201072500
2016-10-27141.00142.00141.00142.0027910039446800
2016-10-26142.00142.00141.00142.0015090021409100
2016-10-25142.00143.00141.00142.0057710081927100
2016-10-24142.00143.00140.00143.0050000070948100
2016-10-21143.00143.00141.00142.0035730050712000
2016-10-20140.00143.00140.00143.00771800109776400
2016-10-19140.00141.00140.00141.0058340081978200
2016-10-18139.00140.00139.00140.0021900030525600
2016-10-17138.00139.00138.00139.0015740021826700
2016-10-14138.00139.00137.00138.0020930028919900
2016-10-13139.00139.00137.00138.0050250069394100
2016-10-12138.00139.00138.00139.0019760027376800
2016-10-11138.00139.00138.00139.0021150029310200
2016-10-07140.00140.00137.00138.0040320055804400
2016-10-06140.00140.00139.00139.0018480025712200
2016-10-05140.00140.00139.00140.0020250028302100
2016-10-04139.00140.00139.00140.0029290040880300
2016-10-03141.00141.00139.00139.0026930037698900
2016-09-30140.00141.00139.00141.0041310057909900
2016-09-29141.00141.00140.00141.0046220064897400
2016-09-28141.00142.00139.00142.0050660071277200
2016-09-27139.00141.00138.00141.0062790087663800
2016-09-26141.00142.00139.00140.0054030075764200
2016-09-23142.00142.00140.00141.001054700148882900
2016-09-21140.00141.00139.00141.00714400100131700
2016-09-20139.00141.00138.00139.001127600157521800
2016-09-16140.00140.00139.00139.00723000100628000
2016-09-15139.00140.00138.00140.0066690092745000
2016-09-14140.00140.00138.00139.00870500121080300
2016-09-13139.00141.00138.00140.001752600244705400
2016-09-12137.00141.00136.00139.00966800134284500
2016-09-09139.00140.00137.00139.00818100113415100
2016-09-08139.00139.00137.00139.00740900102430600
2016-09-07136.00139.00136.00139.001040900143321900
2016-09-06137.00138.00135.00138.001517000207349500
2016-09-05144.00148.00136.00137.006839200960535000
2016-09-02129.00131.00129.00130.0046110059817300
2016-09-01129.00131.00129.00130.0045270058748800
2016-08-31127.00130.00127.00130.0030730039566400
2016-08-30126.00129.00126.00127.0068790087855800
2016-08-29126.00127.00125.00127.0029410037101100
2016-08-26125.00126.00124.00125.0020490025639000
2016-08-25126.00126.00125.00126.0024470030752000
2016-08-24125.00126.00124.00124.0029280036578700
2016-08-23125.00125.00123.00125.0033530041685900
2016-08-22122.00125.00122.00125.0027430033979000
2016-08-19122.00123.00121.00123.0028340034605600
2016-08-18123.00123.00122.00122.0014870018189000
2016-08-17123.00124.00122.00122.0025890031725100
2016-08-16126.00126.00123.00123.0030570037854900
2016-08-15125.00126.00125.00125.00730009140400
2016-08-12125.00126.00125.00126.0015230019073000
2016-08-10125.00126.00124.00125.0031560039533100
2016-08-09123.00125.00122.00125.0033100041064800
2016-08-08122.00123.00121.00123.0049610060722300
2016-08-05123.00124.00121.00121.0039770048600100
2016-08-04122.00124.00122.00123.0032000039370500
2016-08-03123.00125.00122.00122.0047450058516700
2016-08-02125.00126.00125.00125.0033970042560500
2016-08-01125.00128.00124.00128.0072800092234500
2016-07-29126.00127.00122.00124.001337900166364600
2016-07-28130.00130.00127.00127.0036200046382500
2016-07-27131.00132.00129.00130.001029700134455000
2016-07-26137.00137.00133.00136.001011100137322500
2016-07-25139.00140.00138.00138.0063810088439200
2016-07-22139.00141.00137.00137.001123600155789500
2016-07-21141.00141.00139.00141.00925200129870700
2016-07-20140.00141.00138.00140.00789500110159100
2016-07-19137.00140.00136.00140.001407300194525700

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog