[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 
2017-12-15192.00197.00192.00195.002725200529598800
2017-12-14188.00191.00186.00191.002344400442982300
2017-12-13183.00187.00182.00187.003600300666810100
2017-12-12183.00183.00180.00181.001420500257197500
2017-12-11179.00183.00178.00181.004061900730560700
2017-12-08168.00177.00168.00176.004604100792811300
2017-12-07169.00170.00165.00168.002914400488685900
2017-12-06166.00167.00165.00165.0048870080953400
2017-12-05166.00167.00165.00166.0058560097198200
2017-12-04166.00167.00165.00165.0055360091829700
2017-12-01166.00166.00165.00165.0018300030261300
2017-11-30166.00166.00165.00165.0035860059265500
2017-11-29165.00166.00164.00166.0049710082109000
2017-11-28166.00167.00165.00165.0028680047587300
2017-11-27166.00167.00166.00167.0032860054656100
2017-11-24163.00166.00163.00166.00696500114571300
2017-11-22163.00163.00161.00162.0055780090356200
2017-11-21161.00163.00160.00163.0048130077839600
2017-11-20161.00162.00160.00161.0060160096949300
2017-11-17161.00162.00160.00162.0049460079695600
2017-11-16160.00162.00160.00161.0056450090886800
2017-11-15164.00164.00160.00161.001059900171747800
2017-11-14166.00166.00164.00164.00756300124727600
2017-11-13166.00166.00165.00166.0022100036650400
2017-11-10166.00167.00165.00165.0044880074418600
2017-11-09166.00168.00165.00166.001173400195239600
2017-11-08166.00167.00166.00167.0035600059316600
2017-11-07166.00167.00166.00166.0025400042226300
2017-11-06167.00167.00166.00166.0031070051725100
2017-11-02167.00168.00166.00166.0033770056233400
2017-11-01167.00168.00166.00168.001084900181206600
2017-10-31166.00167.00166.00166.0038320063710800
2017-10-30166.00167.00165.00166.00674700112036700
2017-10-27165.00166.00165.00166.0027340045220600
2017-10-26165.00166.00165.00166.0023070038190200
2017-10-25167.00167.00165.00165.0050730084228400
2017-10-24165.00167.00165.00167.0057000094658800
2017-10-23166.00167.00165.00166.00607500100884600
2017-10-20165.00166.00164.00166.0054930090723700
2017-10-19165.00166.00165.00165.0020030033106400
2017-10-18166.00166.00165.00166.0021570035677500
2017-10-17167.00168.00165.00165.00629000104352500
2017-10-16167.00168.00167.00168.0027460045971800
2017-10-13167.00168.00166.00167.00857200142943900
2017-10-12165.00167.00165.00167.0034380057123800
2017-10-11166.00166.00165.00166.0027080044915200
2017-10-10165.00166.00165.00166.0019100031603900
2017-10-06165.00166.00164.00166.0040130066338400
2017-10-05166.00166.00164.00165.0046390076583000
2017-10-04166.00167.00165.00166.0055820092768700
2017-10-03165.00166.00165.00166.0028770047578300
2017-10-02165.00166.00164.00165.00643900106371100
2017-09-29165.00166.00165.00166.0034380056853200
2017-09-28167.00167.00165.00165.0054790091010600
2017-09-27164.00167.00164.00167.00759100126141200
2017-09-26165.00165.00163.00165.00680200111825400
2017-09-25165.00166.00164.00165.00647100106664700
2017-09-22164.00165.00163.00165.00741100121533200
2017-09-21164.00166.00163.00165.001098100180536200
2017-09-20165.00166.00163.00165.00796600131222700
2017-09-19165.00166.00164.00165.00902400148996600
2017-09-15164.00165.00163.00165.001136500186762600
2017-09-14166.00167.00162.00163.001504100246919300
2017-09-13169.00170.00167.00168.00934300156788200
2017-09-12170.00170.00168.00169.00668800113022800
2017-09-11173.00174.00168.00170.003735700638934400
2017-09-08166.00167.00165.00166.00610400101376800
2017-09-07165.00167.00164.00166.0052620086998900
2017-09-06164.00165.00163.00165.0049190080763300
2017-09-05167.00167.00164.00165.00992900164128500
2017-09-04168.00168.00164.00167.001015000168515900
2017-09-01167.00168.00166.00167.00599100100082200
2017-08-31166.00168.00166.00166.0055180092073400
2017-08-30166.00167.00165.00167.00744500123531700
2017-08-29165.00165.00163.00165.0053720088243400
2017-08-28165.00166.00164.00165.00940400155240100
2017-08-25167.00167.00165.00166.0031560052449000
2017-08-24165.00166.00165.00166.0024660040735200
2017-08-23167.00167.00165.00166.0041540068953400
2017-08-22165.00167.00164.00167.00626100103580700
2017-08-21165.00167.00164.00165.001138000188583700
2017-08-18164.00165.00163.00165.0047480077933800
2017-08-17164.00165.00164.00165.0032920054134100
2017-08-16163.00165.00163.00164.0054060088589900
2017-08-15162.00164.00161.00163.0056330091957200
2017-08-14162.00162.00158.00160.001010500161641900
2017-08-10162.00163.00161.00163.00619300100338500
2017-08-09164.00165.00161.00161.00835800135622900
2017-08-08164.00165.00163.00165.0054550089596800
2017-08-07163.00164.00163.00164.0049070080267300
2017-08-04162.00163.00161.00163.0037210060406000
2017-08-03163.00163.00161.00162.0041250066774600
2017-08-02162.00163.00162.00163.0033630054547800
2017-08-01165.00165.00163.00163.00727900119423500
2017-07-31165.00165.00163.00165.00639900105285400
2017-07-28164.00166.00164.00164.00813800133977900
2017-07-27165.00166.00162.00164.003540900581316500
2017-07-26168.00171.00168.00169.002615400442737600
2017-07-25173.00174.00168.00170.002841200485315500
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

   ※ 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。 

Twitter