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 |
|---|---|---|---|---|---|
| 2025/06/13 | 459 | 460 | 458 | 460 | 120,700 |
| 2025/06/12 | 464 | 466 | 458 | 460 | 175,200 |
| 2025/06/11 | 467 | 467 | 463 | 464 | 103,800 |
| 2025/06/10 | 467 | 468 | 463 | 463 | 134,600 |
| 2025/06/09 | 470 | 472 | 465 | 465 | 128,300 |
| 2025/06/06 | 470 | 471 | 469 | 471 | 104,900 |
| 2025/06/05 | 472 | 473 | 469 | 469 | 112,300 |
| 2025/06/04 | 471 | 476 | 471 | 472 | 144,200 |
| 2025/06/03 | 469 | 472 | 465 | 472 | 237,400 |
| 2025/06/02 | 471 | 476 | 469 | 471 | 213,000 |
| 2025/05/30 | 470 | 471 | 467 | 468 | 234,200 |
| 2025/05/29 | 469 | 474 | 467 | 470 | 602,400 |
| 2025/05/28 | 480 | 482 | 477 | 478 | 812,700 |
| 2025/05/27 | 482 | 483 | 477 | 480 | 341,800 |
| 2025/05/26 | 480 | 485 | 477 | 483 | 362,100 |
| 2025/05/23 | 480 | 483 | 480 | 482 | 102,200 |
| 2025/05/22 | 480 | 483 | 477 | 480 | 144,700 |
| 2025/05/21 | 480 | 484 | 479 | 482 | 294,400 |
| 2025/05/20 | 484 | 485 | 478 | 478 | 234,900 |
| 2025/05/19 | 481 | 483 | 477 | 482 | 222,100 |
| 2025/05/16 | 484 | 485 | 482 | 482 | 112,500 |
| 2025/05/15 | 485 | 487 | 483 | 483 | 160,200 |
| 2025/05/14 | 487 | 490 | 483 | 486 | 184,700 |
| 2025/05/13 | 491 | 494 | 486 | 487 | 199,900 |
| 2025/05/12 | 485 | 490 | 484 | 488 | 142,700 |
| 2025/05/09 | 480 | 486 | 480 | 485 | 145,500 |
| 2025/05/08 | 480 | 481 | 476 | 479 | 131,200 |
| 2025/05/07 | 478 | 481 | 477 | 480 | 204,600 |
| 2025/05/02 | 477 | 481 | 477 | 478 | 130,100 |
| 2025/05/01 | 482 | 482 | 477 | 477 | 136,900 |
| 2025/04/30 | 482 | 482 | 477 | 481 | 149,900 |
| 2025/04/28 | 479 | 483 | 479 | 482 | 215,200 |
| 2025/04/25 | 479 | 480 | 476 | 479 | 140,300 |
| 2025/04/24 | 479 | 479 | 475 | 475 | 234,600 |
| 2025/04/23 | 477 | 477 | 473 | 475 | 135,200 |
| 2025/04/22 | 470 | 473 | 468 | 473 | 106,200 |
| 2025/04/21 | 472 | 473 | 469 | 469 | 122,600 |
| 2025/04/18 | 467 | 472 | 467 | 471 | 123,700 |
| 2025/04/17 | 467 | 470 | 465 | 466 | 104,000 |
| 2025/04/16 | 466 | 472 | 465 | 467 | 163,300 |
| 2025/04/15 | 483 | 485 | 467 | 467 | 464,000 |
| 2025/04/14 | 486 | 493 | 481 | 485 | 238,700 |
| 2025/04/11 | 475 | 482 | 464 | 478 | 226,600 |
| 2025/04/10 | 488 | 490 | 477 | 483 | 188,600 |
| 2025/04/09 | 465 | 469 | 458 | 464 | 171,500 |
| 2025/04/08 | 462 | 474 | 460 | 473 | 232,100 |
| 2025/04/07 | 449 | 455 | 432 | 446 | 452,400 |
| 2025/04/04 | 483 | 486 | 467 | 473 | 352,500 |
| 2025/04/03 | 496 | 498 | 491 | 495 | 223,700 |
| 2025/04/02 | 512 | 512 | 502 | 505 | 217,100 |
| 2025/04/01 | 512 | 513 | 508 | 508 | 110,900 |
| 2025/03/31 | 520 | 520 | 508 | 508 | 208,100 |
| 2025/03/28 | 522 | 525 | 518 | 525 | 248,400 |
| 2025/03/27 | 521 | 530 | 517 | 527 | 341,800 |
| 2025/03/26 | 513 | 523 | 513 | 522 | 359,600 |
| 2025/03/25 | 511 | 514 | 504 | 511 | 279,700 |
| 2025/03/24 | 510 | 511 | 506 | 509 | 173,100 |
| 2025/03/21 | 505 | 515 | 504 | 513 | 278,000 |
| 2025/03/19 | 498 | 504 | 498 | 504 | 182,100 |
| 2025/03/18 | 497 | 500 | 493 | 500 | 186,300 |
| 2025/03/17 | 494 | 497 | 493 | 495 | 149,600 |
| 2025/03/14 | 491 | 494 | 489 | 492 | 125,300 |
| 2025/03/13 | 488 | 491 | 488 | 491 | 97,100 |
| 2025/03/12 | 489 | 490 | 483 | 489 | 153,000 |
| 2025/03/11 | 492 | 494 | 484 | 490 | 156,100 |
| 2025/03/10 | 495 | 497 | 493 | 496 | 83,100 |
| 2025/03/07 | 491 | 496 | 485 | 493 | 164,100 |
| 2025/03/06 | 495 | 497 | 492 | 495 | 147,300 |
| 2025/03/05 | 490 | 496 | 489 | 492 | 212,200 |
| 2025/03/04 | 481 | 489 | 481 | 489 | 311,100 |
| 2025/03/03 | 479 | 486 | 479 | 484 | 577,100 |
| 2025/02/28 | 483 | 484 | 478 | 483 | 569,200 |
| 2025/02/27 | 480 | 484 | 479 | 484 | 453,700 |
| 2025/02/26 | 482 | 484 | 478 | 482 | 204,500 |
| 2025/02/25 | 486 | 486 | 482 | 484 | 298,900 |
| 2025/02/21 | 484 | 485 | 481 | 485 | 184,000 |
| 2025/02/20 | 490 | 490 | 485 | 486 | 262,400 |
| 2025/02/19 | 489 | 492 | 488 | 492 | 147,600 |
| 2025/02/18 | 493 | 493 | 489 | 490 | 130,000 |
| 2025/02/17 | 500 | 500 | 492 | 494 | 114,800 |
| 2025/02/14 | 502 | 504 | 499 | 500 | 105,200 |
| 2025/02/13 | 504 | 505 | 500 | 504 | 208,900 |
| 2025/02/12 | 504 | 508 | 499 | 499 | 109,600 |
| 2025/02/10 | 500 | 505 | 500 | 502 | 99,500 |
| 2025/02/07 | 494 | 503 | 493 | 500 | 191,700 |
| 2025/02/06 | 495 | 496 | 492 | 495 | 251,700 |
| 2025/02/05 | 495 | 497 | 492 | 494 | 478,900 |
| 2025/02/04 | 492 | 498 | 490 | 495 | 397,000 |
| 2025/02/03 | 495 | 497 | 488 | 491 | 345,600 |
| 2025/01/31 | 500 | 500 | 492 | 498 | 245,700 |
| 2025/01/30 | 498 | 506 | 498 | 500 | 691,300 |
| 2025/01/29 | 510 | 511 | 508 | 508 | 84,200 |
| 2025/01/28 | 510 | 515 | 509 | 511 | 116,900 |
| 2025/01/27 | 499 | 511 | 498 | 511 | 229,400 |
| 2025/01/24 | 493 | 497 | 491 | 494 | 108,100 |
| 2025/01/23 | 493 | 493 | 489 | 492 | 132,300 |
| 2025/01/22 | 495 | 496 | 490 | 493 | 147,200 |
| 2025/01/21 | 497 | 498 | 491 | 492 | 108,200 |
| 2025/01/20 | 492 | 495 | 489 | 492 | 124,800 |
| 2025/01/17 | 491 | 493 | 487 | 490 | 135,500 |
| 2025/01/16 | 503 | 505 | 493 | 493 | 223,400 |
| 2025/01/15 | 505 | 517 | 499 | 502 | 342,800 |
| 2025/01/14 | 510 | 511 | 500 | 505 | 256,400 |
| 2025/01/10 | 510 | 512 | 506 | 512 | 114,100 |
| 2025/01/09 | 514 | 514 | 507 | 507 | 135,500 |
| 2025/01/08 | 523 | 523 | 513 | 513 | 128,100 |
| 2025/01/07 | 521 | 524 | 512 | 523 | 153,500 |
| 2025/01/06 | 519 | 523 | 517 | 521 | 139,800 |
| 2024/12/30 | 522 | 527 | 519 | 519 | 136,100 |
| 2024/12/27 | 521 | 525 | 519 | 524 | 182,900 |
| 2024/12/26 | 515 | 520 | 513 | 520 | 201,900 |
| 2024/12/25 | 517 | 517 | 509 | 515 | 177,300 |
| 2024/12/24 | 505 | 517 | 504 | 512 | 166,200 |
| 2024/12/23 | 509 | 514 | 504 | 507 | 195,300 |
| 2024/12/20 | 510 | 511 | 502 | 502 | 230,800 |
| 2024/12/19 | 510 | 511 | 505 | 511 | 115,800 |
| 2024/12/18 | 511 | 518 | 511 | 512 | 83,200 |
| 2024/12/17 | 518 | 522 | 515 | 515 | 105,300 |
| 2024/12/16 | 519 | 522 | 518 | 519 | 91,800 |
| 2024/12/13 | 515 | 525 | 515 | 519 | 275,100 |
| 2024/12/12 | 518 | 522 | 517 | 518 | 237,500 |
| 2024/12/11 | 511 | 517 | 511 | 516 | 209,600 |
| 2024/12/10 | 516 | 516 | 508 | 510 | 182,000 |
| 2024/12/09 | 508 | 515 | 508 | 514 | 245,100 |
| 2024/12/06 | 510 | 510 | 505 | 508 | 85,200 |
| 2024/12/05 | 509 | 515 | 509 | 511 | 400,400 |
| 2024/12/04 | 506 | 509 | 502 | 509 | 280,300 |
| 2024/12/03 | 508 | 510 | 505 | 506 | 262,400 |
| 2024/12/02 | 505 | 510 | 504 | 507 | 281,100 |
| 2024/11/29 | 500 | 508 | 499 | 503 | 353,900 |
| 2024/11/28 | 494 | 502 | 487 | 502 | 470,800 |
| 2024/11/27 | 503 | 507 | 498 | 504 | 529,000 |
| 2024/11/26 | 511 | 512 | 504 | 508 | 282,800 |
| 2024/11/25 | 513 | 515 | 509 | 511 | 355,700 |
| 2024/11/22 | 513 | 516 | 510 | 511 | 251,300 |
| 2024/11/21 | 509 | 515 | 509 | 514 | 92,500 |
| 2024/11/20 | 514 | 515 | 509 | 509 | 138,000 |
| 2024/11/19 | 514 | 517 | 513 | 515 | 118,600 |
| 2024/11/18 | 509 | 514 | 508 | 514 | 148,200 |
| 2024/11/15 | 512 | 514 | 509 | 509 | 159,400 |
| 2024/11/14 | 513 | 516 | 511 | 511 | 151,600 |
| 2024/11/13 | 518 | 524 | 512 | 514 | 240,100 |
| 2024/11/12 | 517 | 523 | 517 | 518 | 136,000 |
| 2024/11/11 | 519 | 521 | 516 | 517 | 120,000 |
| 2024/11/08 | 528 | 529 | 517 | 520 | 286,300 |
| 2024/11/07 | 520 | 527 | 520 | 526 | 241,200 |
| 2024/11/06 | 520 | 524 | 518 | 518 | 176,900 |
| 2024/11/05 | 517 | 521 | 515 | 520 | 125,700 |
| 2024/11/01 | 509 | 518 | 509 | 514 | 125,600 |
| 2024/10/31 | 515 | 520 | 513 | 518 | 224,800 |
| 2024/10/30 | 512 | 518 | 510 | 514 | 238,900 |
| 2024/10/29 | 511 | 513 | 508 | 511 | 106,700 |
| 2024/10/28 | 498 | 509 | 495 | 509 | 134,900 |
| 2024/10/25 | 510 | 510 | 499 | 502 | 191,100 |
| 2024/10/24 | 510 | 510 | 504 | 510 | 147,600 |
| 2024/10/23 | 512 | 515 | 508 | 511 | 144,500 |
| 2024/10/22 | 512 | 517 | 510 | 513 | 199,800 |
| 2024/10/21 | 519 | 526 | 510 | 510 | 304,000 |
| 2024/10/18 | 510 | 519 | 506 | 517 | 371,600 |
| 2024/10/17 | 505 | 511 | 503 | 507 | 265,300 |
| 2024/10/16 | 486 | 510 | 486 | 502 | 421,200 |
| 2024/10/15 | 485 | 494 | 484 | 489 | 317,400 |
| 2024/10/11 | 490 | 490 | 486 | 486 | 88,500 |
| 2024/10/10 | 489 | 493 | 488 | 490 | 96,200 |
| 2024/10/09 | 497 | 497 | 488 | 488 | 126,700 |
| 2024/10/08 | 502 | 502 | 494 | 494 | 192,500 |
| 2024/10/07 | 512 | 512 | 503 | 505 | 182,700 |
| 2024/10/04 | 504 | 508 | 503 | 507 | 118,200 |
| 2024/10/03 | 505 | 506 | 500 | 506 | 154,600 |
| 2024/10/02 | 499 | 505 | 496 | 497 | 175,300 |
| 2024/10/01 | 502 | 503 | 498 | 501 | 116,300 |
| 2024/09/30 | 498 | 505 | 498 | 500 | 225,400 |
| 2024/09/27 | 511 | 514 | 505 | 506 | 189,800 |
| 2024/09/26 | 510 | 511 | 507 | 511 | 294,700 |
| 2024/09/25 | 509 | 509 | 503 | 507 | 303,800 |
| 2024/09/24 | 505 | 508 | 501 | 506 | 179,000 |
| 2024/09/20 | 506 | 511 | 495 | 501 | 862,600 |
| 2024/09/19 | 500 | 508 | 499 | 503 | 339,500 |
| 2024/09/18 | 499 | 502 | 496 | 500 | 207,000 |
| 2024/09/17 | 496 | 501 | 494 | 495 | 248,900 |
| 2024/09/13 | 493 | 497 | 492 | 494 | 248,300 |
| 2024/09/12 | 490 | 495 | 489 | 493 | 154,000 |
| 2024/09/11 | 486 | 491 | 483 | 483 | 140,000 |
| 2024/09/10 | 485 | 491 | 485 | 487 | 147,700 |
| 2024/09/09 | 478 | 488 | 477 | 486 | 214,900 |
| 2024/09/06 | 487 | 493 | 484 | 487 | 176,300 |
| 2024/09/05 | 480 | 490 | 479 | 487 | 174,400 |
| 2024/09/04 | 486 | 492 | 481 | 481 | 205,700 |
| 2024/09/03 | 488 | 498 | 488 | 496 | 234,000 |
| 2024/09/02 | 485 | 492 | 485 | 487 | 216,500 |
| 2024/08/30 | 481 | 486 | 479 | 484 | 112,400 |
| 2024/08/29 | 486 | 489 | 482 | 484 | 141,200 |
| 2024/08/28 | 490 | 493 | 486 | 492 | 157,600 |
| 2024/08/27 | 487 | 495 | 487 | 495 | 166,900 |
| 2024/08/26 | 486 | 492 | 485 | 491 | 224,500 |
| 2024/08/23 | 479 | 489 | 478 | 487 | 180,400 |
| 2024/08/22 | 477 | 480 | 475 | 480 | 143,500 |
| 2024/08/21 | 476 | 483 | 476 | 481 | 179,500 |
| 2024/08/20 | 475 | 482 | 475 | 482 | 201,300 |
| 2024/08/19 | 482 | 482 | 475 | 479 | 165,200 |