日本国土開発(1887)の株価時系列情報
日本国土開発(1887)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/07/26 | 474 | 479 | 473 | 477 | 145,600 |
| 2024/07/25 | 475 | 475 | 471 | 473 | 232,700 |
| 2024/07/24 | 480 | 483 | 473 | 477 | 271,900 |
| 2024/07/23 | 475 | 485 | 475 | 485 | 216,900 |
| 2024/07/22 | 479 | 480 | 475 | 475 | 218,800 |
| 2024/07/19 | 481 | 484 | 479 | 483 | 248,500 |
| 2024/07/18 | 481 | 486 | 477 | 483 | 276,500 |
| 2024/07/17 | 504 | 505 | 479 | 487 | 1,456,600 |
| 2024/07/16 | 476 | 481 | 473 | 480 | 343,400 |
| 2024/07/12 | 468 | 476 | 468 | 476 | 208,800 |
| 2024/07/11 | 469 | 471 | 466 | 471 | 238,700 |
| 2024/07/10 | 465 | 469 | 463 | 467 | 221,600 |
| 2024/07/09 | 463 | 472 | 462 | 471 | 302,700 |
| 2024/07/08 | 470 | 470 | 463 | 465 | 177,700 |
| 2024/07/05 | 474 | 474 | 466 | 466 | 136,800 |
| 2024/07/04 | 470 | 473 | 468 | 473 | 111,300 |
| 2024/07/03 | 467 | 470 | 464 | 470 | 182,400 |
| 2024/07/02 | 467 | 468 | 464 | 467 | 184,900 |
| 2024/07/01 | 473 | 474 | 466 | 467 | 159,300 |
| 2024/06/28 | 468 | 471 | 466 | 470 | 153,900 |
| 2024/06/27 | 470 | 472 | 468 | 470 | 116,600 |
| 2024/06/26 | 469 | 469 | 465 | 467 | 128,200 |
| 2024/06/25 | 468 | 472 | 467 | 470 | 262,900 |
| 2024/06/24 | 462 | 466 | 458 | 466 | 265,600 |
| 2024/06/21 | 463 | 467 | 461 | 461 | 191,400 |
| 2024/06/20 | 464 | 464 | 455 | 463 | 140,000 |
| 2024/06/19 | 460 | 469 | 459 | 464 | 299,800 |
| 2024/06/18 | 452 | 460 | 452 | 460 | 269,300 |
| 2024/06/17 | 455 | 455 | 446 | 447 | 283,900 |
| 2024/06/14 | 440 | 456 | 440 | 456 | 343,300 |
| 2024/06/13 | 449 | 450 | 439 | 442 | 510,700 |
| 2024/06/12 | 455 | 456 | 447 | 447 | 381,000 |
| 2024/06/11 | 464 | 465 | 454 | 454 | 292,200 |
| 2024/06/10 | 455 | 464 | 451 | 463 | 522,900 |
| 2024/06/07 | 465 | 466 | 455 | 455 | 254,000 |
| 2024/06/06 | 467 | 471 | 464 | 467 | 289,700 |
| 2024/06/05 | 463 | 469 | 460 | 467 | 261,700 |
| 2024/06/04 | 468 | 468 | 458 | 465 | 321,700 |
| 2024/06/03 | 465 | 474 | 465 | 468 | 399,600 |
| 2024/05/31 | 463 | 467 | 458 | 464 | 1,755,400 |
| 2024/05/30 | 450 | 466 | 450 | 464 | 937,900 |
| 2024/05/29 | 495 | 496 | 481 | 481 | 1,347,200 |
| 2024/05/28 | 498 | 501 | 498 | 499 | 370,600 |
| 2024/05/27 | 499 | 500 | 497 | 500 | 371,600 |
| 2024/05/24 | 494 | 501 | 492 | 498 | 415,100 |
| 2024/05/23 | 501 | 502 | 496 | 496 | 450,200 |
| 2024/05/22 | 503 | 504 | 500 | 501 | 334,600 |
| 2024/05/21 | 505 | 506 | 503 | 504 | 226,200 |
| 2024/05/20 | 507 | 511 | 504 | 504 | 442,000 |
| 2024/05/17 | 505 | 510 | 502 | 509 | 193,000 |
| 2024/05/16 | 511 | 511 | 504 | 506 | 350,300 |
| 2024/05/15 | 520 | 520 | 508 | 510 | 437,800 |
| 2024/05/14 | 524 | 524 | 519 | 520 | 143,000 |
| 2024/05/13 | 523 | 524 | 521 | 524 | 129,400 |
| 2024/05/10 | 524 | 524 | 521 | 521 | 88,300 |
| 2024/05/09 | 525 | 525 | 520 | 521 | 88,800 |
| 2024/05/08 | 523 | 525 | 520 | 520 | 235,100 |
| 2024/05/07 | 525 | 525 | 522 | 525 | 103,800 |
| 2024/05/02 | 520 | 523 | 520 | 523 | 102,700 |
| 2024/05/01 | 518 | 522 | 514 | 520 | 120,200 |
| 2024/04/30 | 517 | 519 | 512 | 517 | 170,200 |
| 2024/04/26 | 508 | 517 | 504 | 515 | 323,100 |
| 2024/04/25 | 513 | 514 | 508 | 510 | 204,500 |
| 2024/04/24 | 508 | 511 | 506 | 511 | 170,300 |
| 2024/04/23 | 509 | 509 | 504 | 507 | 165,100 |
| 2024/04/22 | 504 | 509 | 503 | 505 | 267,100 |
| 2024/04/19 | 511 | 512 | 496 | 498 | 624,200 |
| 2024/04/18 | 513 | 517 | 512 | 512 | 148,300 |
| 2024/04/17 | 520 | 521 | 512 | 512 | 305,300 |
| 2024/04/16 | 525 | 526 | 516 | 519 | 384,500 |
| 2024/04/15 | 528 | 529 | 523 | 527 | 182,700 |
| 2024/04/12 | 531 | 532 | 528 | 529 | 150,700 |
| 2024/04/11 | 530 | 535 | 528 | 532 | 195,700 |
| 2024/04/10 | 534 | 535 | 531 | 531 | 126,700 |
| 2024/04/09 | 535 | 536 | 532 | 533 | 106,000 |
| 2024/04/08 | 533 | 536 | 532 | 535 | 114,600 |
| 2024/04/05 | 529 | 536 | 528 | 533 | 180,300 |
| 2024/04/04 | 532 | 537 | 529 | 534 | 209,400 |
| 2024/04/03 | 528 | 531 | 526 | 528 | 164,500 |
| 2024/04/02 | 538 | 538 | 528 | 528 | 238,500 |
| 2024/04/01 | 538 | 541 | 535 | 537 | 217,000 |
| 2024/03/29 | 533 | 537 | 532 | 537 | 168,700 |
| 2024/03/28 | 533 | 537 | 531 | 531 | 198,200 |
| 2024/03/27 | 528 | 533 | 528 | 531 | 281,900 |
| 2024/03/26 | 527 | 529 | 524 | 526 | 86,000 |
| 2024/03/25 | 530 | 530 | 524 | 527 | 151,400 |
| 2024/03/22 | 525 | 531 | 522 | 528 | 321,900 |
| 2024/03/21 | 524 | 525 | 521 | 524 | 190,800 |
| 2024/03/19 | 517 | 522 | 516 | 522 | 114,200 |
| 2024/03/18 | 517 | 517 | 513 | 517 | 101,000 |
| 2024/03/15 | 513 | 517 | 512 | 513 | 222,700 |
| 2024/03/14 | 513 | 517 | 510 | 514 | 150,400 |
| 2024/03/13 | 519 | 520 | 510 | 510 | 259,600 |
| 2024/03/12 | 515 | 516 | 505 | 516 | 482,700 |
| 2024/03/11 | 525 | 525 | 511 | 516 | 403,200 |
| 2024/03/08 | 521 | 530 | 521 | 528 | 263,300 |
| 2024/03/07 | 528 | 528 | 522 | 525 | 171,000 |
| 2024/03/06 | 517 | 525 | 517 | 525 | 156,000 |
| 2024/03/05 | 519 | 522 | 515 | 522 | 178,900 |
| 2024/03/04 | 524 | 524 | 517 | 521 | 268,500 |
| 2024/03/01 | 523 | 525 | 519 | 522 | 204,700 |
| 2024/02/29 | 527 | 528 | 523 | 523 | 158,300 |
| 2024/02/28 | 528 | 531 | 525 | 528 | 178,900 |
| 2024/02/27 | 527 | 531 | 526 | 530 | 166,700 |
| 2024/02/26 | 529 | 529 | 523 | 527 | 243,600 |
| 2024/02/22 | 523 | 523 | 518 | 522 | 151,400 |
| 2024/02/21 | 523 | 524 | 516 | 521 | 188,800 |
| 2024/02/20 | 523 | 524 | 520 | 522 | 217,700 |
| 2024/02/19 | 514 | 522 | 512 | 521 | 187,700 |
| 2024/02/16 | 517 | 517 | 511 | 512 | 338,100 |
| 2024/02/15 | 514 | 514 | 506 | 510 | 349,100 |
| 2024/02/14 | 522 | 522 | 510 | 510 | 470,800 |
| 2024/02/13 | 521 | 524 | 515 | 522 | 461,700 |
| 2024/02/09 | 523 | 527 | 520 | 520 | 448,200 |
| 2024/02/08 | 530 | 530 | 523 | 525 | 361,900 |
| 2024/02/07 | 530 | 531 | 527 | 529 | 289,500 |
| 2024/02/06 | 537 | 537 | 528 | 528 | 456,800 |
| 2024/02/05 | 537 | 538 | 534 | 537 | 232,700 |
| 2024/02/02 | 540 | 540 | 533 | 535 | 303,400 |
| 2024/02/01 | 548 | 548 | 536 | 538 | 457,600 |
| 2024/01/31 | 545 | 550 | 543 | 549 | 171,700 |
| 2024/01/30 | 549 | 551 | 545 | 545 | 195,600 |
| 2024/01/29 | 549 | 549 | 546 | 547 | 160,900 |
| 2024/01/26 | 553 | 553 | 546 | 546 | 205,600 |
| 2024/01/25 | 551 | 554 | 546 | 553 | 212,100 |
| 2024/01/24 | 547 | 549 | 544 | 547 | 216,100 |
| 2024/01/23 | 550 | 554 | 548 | 549 | 215,400 |
| 2024/01/22 | 547 | 553 | 544 | 550 | 312,300 |
| 2024/01/19 | 534 | 544 | 528 | 539 | 564,900 |
| 2024/01/18 | 551 | 551 | 531 | 531 | 1,041,000 |
| 2024/01/17 | 562 | 565 | 552 | 552 | 745,000 |
| 2024/01/16 | 553 | 568 | 552 | 561 | 1,117,000 |
| 2024/01/15 | 616 | 626 | 615 | 621 | 276,200 |
| 2024/01/12 | 625 | 626 | 615 | 616 | 204,700 |
| 2024/01/11 | 625 | 630 | 624 | 626 | 214,600 |
| 2024/01/10 | 619 | 627 | 617 | 623 | 243,400 |
| 2024/01/09 | 615 | 619 | 611 | 618 | 285,100 |
| 2024/01/05 | 615 | 621 | 610 | 611 | 464,600 |
| 2024/01/04 | 616 | 617 | 602 | 612 | 643,000 |
| 2023/12/29 | 582 | 587 | 581 | 586 | 164,600 |
| 2023/12/28 | 577 | 581 | 576 | 581 | 107,000 |
| 2023/12/27 | 572 | 577 | 571 | 577 | 147,300 |
| 2023/12/26 | 569 | 571 | 567 | 571 | 132,200 |
| 2023/12/25 | 570 | 570 | 566 | 568 | 127,500 |
| 2023/12/22 | 563 | 567 | 563 | 567 | 138,500 |
| 2023/12/21 | 561 | 563 | 557 | 561 | 155,200 |
| 2023/12/20 | 564 | 568 | 562 | 563 | 182,100 |
| 2023/12/19 | 569 | 569 | 561 | 563 | 144,000 |
| 2023/12/18 | 567 | 569 | 563 | 566 | 174,700 |
| 2023/12/15 | 570 | 573 | 568 | 571 | 112,900 |
| 2023/12/14 | 577 | 579 | 568 | 570 | 172,500 |
| 2023/12/13 | 578 | 579 | 575 | 577 | 87,000 |
| 2023/12/12 | 580 | 581 | 575 | 575 | 112,500 |
| 2023/12/11 | 583 | 583 | 573 | 581 | 150,300 |
| 2023/12/08 | 586 | 588 | 574 | 576 | 289,200 |
| 2023/12/07 | 587 | 590 | 585 | 588 | 102,200 |
| 2023/12/06 | 583 | 593 | 582 | 590 | 170,900 |
| 2023/12/05 | 583 | 587 | 581 | 581 | 120,000 |
| 2023/12/04 | 587 | 591 | 582 | 586 | 166,800 |
| 2023/12/01 | 590 | 590 | 585 | 587 | 157,000 |
| 2023/11/30 | 581 | 589 | 580 | 589 | 203,600 |
| 2023/11/29 | 589 | 591 | 581 | 581 | 478,200 |
| 2023/11/28 | 601 | 602 | 592 | 594 | 800,900 |
| 2023/11/27 | 608 | 608 | 603 | 603 | 238,300 |
| 2023/11/24 | 610 | 611 | 605 | 608 | 156,600 |
| 2023/11/22 | 606 | 610 | 604 | 608 | 103,800 |
| 2023/11/21 | 603 | 607 | 601 | 606 | 136,200 |
| 2023/11/20 | 605 | 606 | 599 | 600 | 303,100 |
| 2023/11/17 | 597 | 607 | 597 | 606 | 226,700 |
| 2023/11/16 | 598 | 601 | 596 | 597 | 209,700 |
| 2023/11/15 | 604 | 604 | 597 | 598 | 99,800 |
| 2023/11/14 | 606 | 606 | 602 | 602 | 71,200 |
| 2023/11/13 | 607 | 608 | 599 | 606 | 143,000 |
| 2023/11/10 | 603 | 607 | 599 | 607 | 79,900 |
| 2023/11/09 | 600 | 604 | 595 | 603 | 97,500 |
| 2023/11/08 | 610 | 610 | 593 | 597 | 266,800 |
| 2023/11/07 | 609 | 612 | 606 | 609 | 184,100 |
| 2023/11/06 | 613 | 613 | 604 | 605 | 187,000 |
| 2023/11/02 | 610 | 611 | 600 | 603 | 111,500 |
| 2023/11/01 | 609 | 612 | 604 | 607 | 222,000 |
| 2023/10/31 | 596 | 605 | 595 | 605 | 138,300 |
| 2023/10/30 | 605 | 605 | 592 | 595 | 179,700 |
| 2023/10/27 | 597 | 604 | 597 | 604 | 132,300 |
| 2023/10/26 | 593 | 597 | 589 | 593 | 128,600 |
| 2023/10/25 | 590 | 594 | 587 | 590 | 162,300 |
| 2023/10/24 | 584 | 587 | 575 | 585 | 202,900 |
| 2023/10/23 | 590 | 591 | 583 | 583 | 180,100 |
| 2023/10/20 | 594 | 598 | 588 | 590 | 217,000 |
| 2023/10/19 | 595 | 599 | 592 | 594 | 198,000 |
| 2023/10/18 | 599 | 600 | 590 | 597 | 225,100 |
| 2023/10/17 | 596 | 604 | 593 | 596 | 502,400 |
| 2023/10/16 | 630 | 639 | 630 | 636 | 151,100 |
| 2023/10/13 | 641 | 645 | 633 | 635 | 112,600 |
| 2023/10/12 | 650 | 650 | 641 | 645 | 116,800 |
| 2023/10/11 | 644 | 649 | 637 | 647 | 108,800 |
| 2023/10/10 | 649 | 650 | 642 | 642 | 94,800 |
| 2023/10/06 | 636 | 646 | 636 | 639 | 113,600 |
| 2023/10/05 | 628 | 638 | 628 | 637 | 109,100 |
| 2023/10/04 | 633 | 638 | 625 | 627 | 188,700 |
| 2023/10/03 | 658 | 658 | 643 | 643 | 132,700 |