[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 
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
2016-07-15135.00136.00135.00136.0060670082204800
2016-07-14136.00136.00134.00135.0070990096135400
2016-07-13136.00137.00135.00136.0069500094479400
2016-07-12132.00136.00132.00135.001835800246527700
2016-07-11131.00132.00130.00132.0038640050699200
2016-07-08131.00131.00129.00129.0069950091085900
2016-07-07130.00131.00127.00129.001032500133613100
2016-07-06127.00130.00126.00130.00900000115316300
2016-07-05130.00130.00128.00130.0058280075421100
2016-07-04128.00130.00127.00130.00964500124528800
2016-07-01124.00129.00123.00129.001068700134741900
2016-06-30119.00124.00119.00123.001022700124672900
2016-06-29120.00121.00118.00120.0079840095710000
2016-06-28117.00120.00115.00118.0059400070043800
2016-06-27118.00119.00115.00118.0061310071846100
2016-06-24125.00125.00110.00114.001162300135047700
2016-06-23118.00122.00118.00122.0049840059827600
2016-06-22119.00120.00118.00119.0031660037610400
2016-06-21119.00121.00118.00120.0043700052180000
2016-06-20117.00121.00117.00119.0043070051280300
2016-06-17115.00117.00114.00117.0062090071992600
2016-06-16118.00119.00113.00114.00891300102811300
2016-06-15118.00119.00116.00118.0058950069295400
2016-06-14122.00123.00119.00119.0056980068832000
2016-06-13125.00126.00122.00122.0066320082023000
2016-06-10128.00128.00124.00127.00981500124269600
2016-06-09125.00126.00125.00126.0019610024614100
2016-06-08128.00128.00124.00125.0052200065453800
2016-06-07125.00127.00124.00127.0031680039848300
2016-06-06124.00126.00122.00125.0051470063853400
2016-06-03126.00128.00125.00126.0040570051126800
2016-06-02128.00130.00126.00126.0071280090827500
2016-06-01129.00132.00128.00129.0073920096133400
2016-05-31131.00131.00127.00131.001306400168775100
2016-05-30125.00132.00125.00132.002380300307039800
2016-05-27124.00125.00123.00124.0033340041333800
2016-05-26125.00126.00123.00125.0052990066022100
2016-05-25125.00126.00123.00124.0041700051827500
2016-05-24123.00125.00123.00125.0026350032684600
2016-05-23123.00124.00122.00124.0027250033565500
2016-05-20121.00126.00121.00124.001091700135216900
2016-05-19124.00124.00120.00120.0042930052153700
2016-05-18122.00124.00121.00124.0047640058299800
2016-05-17122.00122.00121.00122.0031760038612300
2016-05-16122.00122.00120.00121.0030250036620100
2016-05-13124.00124.00120.00122.0039650048108700
2016-05-12122.00124.00122.00123.0040960050229500
2016-05-11125.00125.00123.00124.0038240047410700
2016-05-10123.00124.00122.00124.0043790054037800
2016-05-09121.00123.00120.00123.0061730075181000
2016-05-06121.00122.00120.00121.0030220036600600
2016-05-02118.00122.00118.00122.0054990065831300
2016-04-28127.00127.00123.00123.0076720096010800
2016-04-27125.00127.00123.00125.001145900143429100
2016-04-26126.00126.00123.00124.0037690046836400
2016-04-25127.00127.00124.00126.0048290060767600
2016-04-22124.00126.00123.00126.0043850054673600
2016-04-21123.00125.00122.00125.0061220075933100
2016-04-20123.00125.00121.00121.0064660079246700
2016-04-19122.00123.00121.00123.0025550031292400
2016-04-18121.00122.00120.00120.0045640054996400
2016-04-15125.00126.00124.00124.0038810048485100
2016-04-14125.00126.00124.00126.0045110056581500
2016-04-13123.00125.00123.00125.0039810049306200
2016-04-12123.00125.00122.00123.0062740077395600
2016-04-11123.00123.00120.00123.0041050050105800
2016-04-08118.00124.00117.00121.001041600126028100
2016-04-07119.00123.00119.00121.00912900110082700
2016-04-06119.00120.00116.00118.0062580073738000
2016-04-05122.00123.00116.00119.001284600151950200
2016-04-04122.00124.00121.00123.0072920088981400
2016-04-01126.00126.00122.00122.00905800112287200
2016-03-31128.00128.00125.00125.0069750088273100
2016-03-30127.00128.00125.00127.00826400104648300
2016-03-29124.00128.00124.00127.0064990082146400
2016-03-28125.00126.00122.00125.00859700106601500
2016-03-25127.00127.00125.00125.0034070042820400
2016-03-24125.00126.00124.00125.0041790052265800
2016-03-23125.00127.00124.00126.0047260059261900
2016-03-22126.00127.00123.00125.00898000112279900
2016-03-18126.00127.00125.00125.0066680083877400
2016-03-17127.00129.00126.00126.0068160086501000
2016-03-16126.00128.00126.00126.0045460057560300
2016-03-15128.00129.00127.00128.0046150059008800
2016-03-14127.00129.00126.00129.0070740090465500
2016-03-11124.00127.00124.00126.001203800150495600
2016-03-10125.00127.00124.00127.0063070079330300
2016-03-09125.00125.00122.00124.00832900103075100
2016-03-08127.00128.00121.00125.001305000162445600
2016-03-07127.00128.00125.00126.001016700128806000
2016-03-04124.00126.00123.00126.001403300175451000
2016-03-03122.00124.00122.00124.001158500142456200
2016-03-02122.00124.00121.00122.001500000183868700
2016-03-01119.00121.00119.00120.00923400110980000
2016-02-29120.00123.00118.00120.001329000160658500
2016-02-26123.00123.00118.00120.001218800146116600
2016-02-25120.00123.00119.00123.001362700165142700
2016-02-24115.00119.00114.00117.0082110095767400
2016-02-23119.00121.00116.00117.0082420097503200
2016-02-22112.00120.00112.00119.001901700223158700
2016-02-19111.00113.00110.00112.0082590092168900
2016-02-18114.00115.00104.00112.001475100163843300
2016-02-17111.00114.00110.00111.00946000105492300
2016-02-16106.00115.00106.00111.001628800180008000
2016-02-15102.00109.00101.00108.002284500238820900
2016-02-12102.00104.0095.0095.005036300503259300
2016-02-10115.00116.00107.00109.002166000240755100
2016-02-09117.00119.00114.00114.002011300233573400
2016-02-08115.00124.00115.00122.001515500182187400
2016-02-05118.00119.00116.00117.00913500107093700
2016-02-04122.00123.00118.00120.001312700157717800
2016-02-03121.00123.00120.00121.001178000142966400
2016-02-02125.00128.00125.00125.001205500152157100
2016-02-01123.00129.00121.00129.002720700340444600
2016-01-29116.00121.00115.00121.002747100324931500
2016-01-28117.00118.00115.00116.001445600168099900
2016-01-27117.00120.00116.00117.001154300135780700
2016-01-26115.00119.00114.00115.001912400222645500
2016-01-25117.00120.00115.00118.002892000340977700
2016-01-22114.00120.00113.00120.002349400274392700
2016-01-21116.00119.00109.00110.004888900560228500
2016-01-20123.00125.00117.00117.002728800329104400
2016-01-19124.00127.00122.00123.002658200329211700
2016-01-18123.00128.00121.00126.002529100316389000
2016-01-15135.00136.00126.00128.005013800654536400
2016-01-14125.00125.00121.00122.001412000172807600
2016-01-13124.00129.00124.00128.001513500191467500
2016-01-12128.00130.00120.00122.001872500232712000
2016-01-08128.00132.00127.00129.001457600188505400
2016-01-07133.00134.00129.00130.001705000222986600
2016-01-06135.00137.00133.00134.001330700179023300
2016-01-05135.00137.00134.00135.001050800142288300
2016-01-04138.00139.00135.00136.00796900109104100
2015-12-30138.00140.00138.00139.001222100169560000
2015-12-29138.00141.00137.00138.001454300201586100
2015-12-28135.00140.00135.00139.001322100182044700
2015-12-25136.00137.00135.00136.001648400224041900
2015-12-24141.00142.00136.00138.002125400293720600
2015-12-22140.00142.00139.00141.001196200167793200
2015-12-21141.00142.00139.00141.001271400178330300
2015-12-18141.00148.00141.00141.003104900447319500
2015-12-17138.00142.00137.00141.001294600180954500
2015-12-16135.00138.00135.00136.001275600173466600
2015-12-15138.00139.00133.00134.001823500246462500
2015-12-14136.00139.00135.00139.00946600129880300
2015-12-11137.00141.00137.00140.001100000152280100
2015-12-10139.00141.00138.00139.001724500239860000
2015-12-09146.00148.00141.00143.002257300323690100
2015-12-08148.00148.00146.00148.00866100127625700
2015-12-07150.00151.00147.00147.001167700173758100
2015-12-04148.00150.00148.00150.00917900136856500
2015-12-03148.00151.00148.00151.001059400158269700

   ※ 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