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 |
---|---|---|---|---|---|
2019/12/30 | 669 | 674 | 662 | 673 | 355,700 |
2019/12/27 | 665 | 670 | 664 | 666 | 225,400 |
2019/12/26 | 660 | 663 | 657 | 660 | 159,600 |
2019/12/25 | 661 | 661 | 653 | 657 | 136,100 |
2019/12/24 | 669 | 669 | 653 | 657 | 257,700 |
2019/12/23 | 667 | 670 | 666 | 669 | 357,800 |
2019/12/20 | 646 | 661 | 646 | 659 | 543,500 |
2019/12/19 | 641 | 644 | 638 | 644 | 241,800 |
2019/12/18 | 639 | 643 | 627 | 637 | 476,900 |
2019/12/17 | 641 | 646 | 635 | 637 | 265,100 |
2019/12/16 | 654 | 656 | 637 | 645 | 280,900 |
2019/12/13 | 660 | 662 | 647 | 647 | 393,300 |
2019/12/12 | 669 | 670 | 651 | 652 | 306,200 |
2019/12/11 | 669 | 672 | 665 | 669 | 551,800 |
2019/12/10 | 668 | 672 | 661 | 666 | 448,600 |
2019/12/09 | 663 | 668 | 658 | 665 | 980,200 |
2019/12/06 | 633 | 655 | 631 | 653 | 1,133,000 |
2019/12/05 | 623 | 632 | 622 | 631 | 369,200 |
2019/12/04 | 613 | 622 | 613 | 619 | 435,900 |
2019/12/03 | 622 | 625 | 617 | 618 | 263,300 |
2019/12/02 | 616 | 627 | 613 | 626 | 332,700 |
2019/11/29 | 620 | 622 | 607 | 612 | 393,900 |
2019/11/28 | 620 | 626 | 614 | 615 | 484,600 |
2019/11/27 | 633 | 638 | 623 | 629 | 485,100 |
2019/11/26 | 647 | 651 | 628 | 633 | 1,624,700 |
2019/11/25 | 635 | 645 | 634 | 645 | 305,900 |
2019/11/22 | 625 | 638 | 625 | 635 | 410,300 |
2019/11/21 | 625 | 632 | 616 | 631 | 538,900 |
2019/11/20 | 636 | 638 | 628 | 632 | 411,500 |
2019/11/19 | 648 | 652 | 642 | 645 | 308,400 |
2019/11/18 | 659 | 659 | 648 | 652 | 266,400 |
2019/11/15 | 646 | 659 | 646 | 657 | 316,200 |
2019/11/14 | 662 | 670 | 643 | 650 | 568,100 |
2019/11/13 | 674 | 675 | 658 | 666 | 508,400 |
2019/11/12 | 675 | 678 | 672 | 673 | 511,900 |
2019/11/11 | 670 | 674 | 663 | 670 | 472,900 |
2019/11/08 | 663 | 671 | 660 | 664 | 705,200 |
2019/11/07 | 652 | 666 | 651 | 657 | 710,000 |
2019/11/06 | 643 | 650 | 640 | 648 | 518,400 |
2019/11/05 | 633 | 644 | 633 | 639 | 520,700 |
2019/11/01 | 629 | 637 | 624 | 632 | 437,200 |
2019/10/31 | 632 | 634 | 624 | 629 | 287,500 |
2019/10/30 | 623 | 629 | 614 | 626 | 496,400 |
2019/10/29 | 630 | 637 | 618 | 624 | 486,900 |
2019/10/28 | 642 | 645 | 623 | 629 | 543,600 |
2019/10/25 | 611 | 633 | 610 | 632 | 703,500 |
2019/10/24 | 603 | 615 | 601 | 606 | 543,300 |
2019/10/23 | 590 | 605 | 585 | 603 | 500,600 |
2019/10/21 | 585 | 591 | 580 | 583 | 278,000 |
2019/10/18 | 598 | 608 | 576 | 578 | 1,137,900 |
2019/10/17 | 575 | 595 | 572 | 592 | 494,000 |
2019/10/16 | 584 | 598 | 574 | 577 | 577,400 |
2019/10/15 | 583 | 595 | 572 | 584 | 1,473,600 |
2019/10/11 | 567 | 568 | 560 | 563 | 518,400 |
2019/10/10 | 570 | 574 | 561 | 564 | 285,700 |
2019/10/09 | 566 | 574 | 565 | 570 | 458,900 |
2019/10/08 | 561 | 569 | 559 | 569 | 559,900 |
2019/10/07 | 546 | 557 | 545 | 557 | 345,900 |
2019/10/04 | 537 | 542 | 536 | 542 | 91,400 |
2019/10/03 | 531 | 537 | 528 | 537 | 197,700 |
2019/10/02 | 533 | 540 | 531 | 537 | 138,100 |
2019/10/01 | 532 | 537 | 530 | 534 | 204,200 |
2019/09/30 | 541 | 542 | 530 | 530 | 206,500 |
2019/09/27 | 553 | 553 | 543 | 544 | 232,000 |
2019/09/26 | 561 | 563 | 549 | 552 | 263,500 |
2019/09/25 | 572 | 572 | 546 | 557 | 1,435,500 |
2019/09/24 | 533 | 544 | 533 | 542 | 218,200 |
2019/09/20 | 536 | 537 | 527 | 533 | 1,172,500 |
2019/09/19 | 532 | 541 | 532 | 535 | 151,900 |
2019/09/18 | 537 | 544 | 532 | 534 | 264,300 |
2019/09/17 | 545 | 551 | 532 | 532 | 427,700 |
2019/09/13 | 547 | 551 | 542 | 545 | 282,500 |
2019/09/12 | 550 | 558 | 550 | 551 | 319,200 |
2019/09/11 | 550 | 553 | 538 | 549 | 351,800 |
2019/09/10 | 545 | 555 | 545 | 553 | 270,400 |
2019/09/09 | 531 | 544 | 529 | 544 | 248,400 |
2019/09/06 | 529 | 540 | 529 | 530 | 323,900 |
2019/09/05 | 529 | 536 | 528 | 533 | 259,700 |
2019/09/04 | 523 | 532 | 523 | 525 | 192,100 |
2019/09/03 | 516 | 526 | 515 | 522 | 248,100 |
2019/09/02 | 512 | 516 | 510 | 513 | 157,000 |
2019/08/30 | 510 | 513 | 507 | 512 | 196,900 |
2019/08/29 | 509 | 513 | 507 | 509 | 120,700 |
2019/08/28 | 515 | 517 | 507 | 509 | 198,300 |
2019/08/27 | 508 | 517 | 508 | 517 | 270,500 |
2019/08/26 | 500 | 507 | 500 | 506 | 356,100 |
2019/08/23 | 509 | 509 | 504 | 506 | 135,500 |
2019/08/22 | 509 | 511 | 505 | 507 | 149,100 |
2019/08/21 | 506 | 509 | 505 | 508 | 65,700 |
2019/08/20 | 513 | 514 | 509 | 510 | 214,500 |
2019/08/19 | 507 | 512 | 505 | 511 | 128,900 |
2019/08/16 | 503 | 508 | 501 | 504 | 143,300 |
2019/08/15 | 498 | 506 | 495 | 503 | 278,700 |
2019/08/14 | 514 | 517 | 502 | 504 | 321,300 |
2019/08/13 | 499 | 515 | 498 | 513 | 396,400 |
2019/08/09 | 501 | 503 | 498 | 502 | 127,000 |
2019/08/08 | 500 | 503 | 497 | 498 | 190,100 |
2019/08/07 | 502 | 506 | 498 | 498 | 298,300 |
2019/08/06 | 492 | 503 | 488 | 502 | 290,700 |
2019/08/05 | 510 | 510 | 500 | 507 | 301,300 |
2019/08/02 | 508 | 512 | 505 | 510 | 348,900 |
2019/08/01 | 513 | 515 | 505 | 513 | 392,800 |
2019/07/31 | 522 | 525 | 513 | 513 | 359,300 |
2019/07/30 | 530 | 530 | 522 | 522 | 240,300 |
2019/07/29 | 529 | 531 | 522 | 531 | 226,300 |
2019/07/26 | 525 | 529 | 522 | 529 | 175,500 |
2019/07/25 | 535 | 536 | 517 | 527 | 630,900 |
2019/07/24 | 545 | 545 | 530 | 534 | 545,200 |
2019/07/23 | 543 | 548 | 541 | 545 | 229,600 |
2019/07/22 | 552 | 554 | 541 | 542 | 379,600 |
2019/07/19 | 560 | 562 | 545 | 549 | 742,300 |
2019/07/18 | 568 | 575 | 560 | 562 | 1,186,000 |
2019/07/17 | 539 | 587 | 538 | 562 | 3,026,900 |
2019/07/16 | 535 | 545 | 525 | 542 | 939,500 |
2019/07/12 | 540 | 540 | 531 | 532 | 322,700 |
2019/07/11 | 525 | 542 | 523 | 539 | 509,100 |
2019/07/10 | 532 | 535 | 520 | 525 | 655,500 |
2019/07/09 | 533 | 543 | 532 | 534 | 307,400 |
2019/07/08 | 540 | 541 | 532 | 534 | 308,300 |
2019/07/05 | 536 | 553 | 533 | 543 | 622,700 |
2019/07/04 | 557 | 557 | 535 | 542 | 957,700 |
2019/07/03 | 550 | 558 | 546 | 553 | 850,000 |
2019/07/02 | 541 | 554 | 533 | 552 | 822,700 |
2019/07/01 | 537 | 541 | 532 | 541 | 551,200 |
2019/06/28 | 526 | 532 | 520 | 531 | 658,000 |
2019/06/27 | 518 | 529 | 513 | 526 | 706,700 |
2019/06/26 | 508 | 517 | 507 | 513 | 458,000 |
2019/06/25 | 505 | 513 | 504 | 511 | 629,200 |
2019/06/24 | 503 | 506 | 501 | 505 | 269,500 |
2019/06/21 | 507 | 507 | 500 | 501 | 770,200 |
2019/06/20 | 503 | 510 | 500 | 509 | 1,096,600 |
2019/06/19 | 507 | 511 | 499 | 500 | 730,800 |
2019/06/18 | 505 | 507 | 500 | 501 | 509,800 |
2019/06/17 | 517 | 518 | 503 | 508 | 801,700 |
2019/06/14 | 500 | 526 | 500 | 517 | 1,415,900 |
2019/06/13 | 507 | 509 | 499 | 500 | 980,400 |
2019/06/12 | 524 | 526 | 501 | 508 | 1,461,800 |
2019/06/11 | 536 | 537 | 525 | 527 | 684,000 |
2019/06/10 | 537 | 544 | 525 | 538 | 837,300 |
2019/06/07 | 541 | 546 | 534 | 537 | 710,900 |
2019/06/06 | 556 | 558 | 545 | 546 | 563,300 |
2019/06/05 | 573 | 575 | 556 | 558 | 626,100 |
2019/06/04 | 559 | 572 | 547 | 568 | 718,200 |
2019/06/03 | 584 | 584 | 556 | 560 | 930,400 |
2019/05/31 | 607 | 607 | 589 | 597 | 776,300 |
2019/05/30 | 616 | 616 | 602 | 610 | 557,400 |
2019/05/29 | 627 | 641 | 616 | 622 | 729,800 |
2019/05/28 | 668 | 670 | 658 | 664 | 444,400 |
2019/05/27 | 686 | 689 | 663 | 667 | 810,400 |
2019/05/24 | 638 | 659 | 631 | 656 | 510,600 |
2019/05/23 | 651 | 662 | 640 | 644 | 445,700 |
2019/05/22 | 665 | 679 | 647 | 660 | 707,200 |
2019/05/21 | 686 | 686 | 654 | 664 | 648,600 |
2019/05/20 | 695 | 697 | 682 | 687 | 167,900 |
2019/05/17 | 693 | 703 | 685 | 687 | 358,100 |
2019/05/16 | 691 | 707 | 672 | 686 | 625,000 |
2019/05/15 | 689 | 706 | 681 | 690 | 465,500 |
2019/05/14 | 684 | 687 | 666 | 684 | 682,100 |
2019/05/13 | 735 | 735 | 703 | 709 | 785,200 |
2019/05/10 | 725 | 742 | 721 | 736 | 793,900 |
2019/05/09 | 744 | 755 | 726 | 730 | 712,000 |
2019/05/08 | 745 | 753 | 734 | 747 | 546,500 |
2019/05/07 | 736 | 769 | 735 | 754 | 497,000 |
2019/04/26 | 752 | 760 | 740 | 751 | 1,083,200 |
2019/04/25 | 778 | 784 | 756 | 767 | 3,970,900 |
2019/04/24 | 763 | 781 | 744 | 763 | 1,431,700 |
2019/04/23 | 768 | 773 | 730 | 757 | 1,237,100 |
2019/04/22 | 792 | 796 | 758 | 767 | 927,500 |
2019/04/19 | 766 | 795 | 752 | 789 | 1,258,900 |
2019/04/18 | 815 | 815 | 750 | 770 | 2,514,200 |
2019/04/17 | 880 | 889 | 792 | 817 | 3,973,200 |
2019/04/16 | 811 | 858 | 807 | 856 | 1,945,700 |
2019/04/15 | 796 | 815 | 791 | 807 | 1,767,400 |
2019/04/12 | 748 | 785 | 747 | 781 | 2,294,300 |
2019/04/11 | 740 | 746 | 724 | 739 | 1,461,900 |
2019/04/10 | 714 | 747 | 714 | 736 | 2,049,800 |
2019/04/09 | 703 | 723 | 702 | 721 | 1,490,200 |
2019/04/08 | 699 | 710 | 693 | 707 | 1,795,400 |
2019/04/05 | 697 | 699 | 687 | 698 | 615,600 |
2019/04/04 | 685 | 702 | 682 | 694 | 1,612,600 |
2019/04/03 | 667 | 684 | 661 | 678 | 1,356,100 |
2019/04/02 | 662 | 668 | 651 | 662 | 664,600 |
2019/04/01 | 675 | 679 | 648 | 654 | 1,110,400 |
2019/03/29 | 637 | 673 | 635 | 664 | 2,290,000 |
2019/03/28 | 636 | 637 | 628 | 633 | 485,400 |
2019/03/27 | 628 | 642 | 626 | 636 | 717,900 |
2019/03/26 | 621 | 628 | 620 | 627 | 524,100 |
2019/03/25 | 620 | 625 | 610 | 621 | 624,900 |
2019/03/22 | 621 | 621 | 608 | 615 | 415,700 |
2019/03/20 | 626 | 626 | 616 | 618 | 481,200 |
2019/03/19 | 629 | 629 | 620 | 624 | 495,800 |
2019/03/18 | 622 | 635 | 621 | 625 | 749,800 |
2019/03/15 | 612 | 622 | 611 | 622 | 402,100 |
2019/03/14 | 626 | 627 | 614 | 614 | 510,600 |
2019/03/13 | 611 | 624 | 609 | 624 | 789,300 |
2019/03/12 | 625 | 625 | 603 | 615 | 1,030,300 |
2019/03/11 | 633 | 637 | 609 | 616 | 1,216,800 |
2019/03/08 | 633 | 657 | 615 | 624 | 3,374,800 |
2019/03/07 | 605 | 679 | 601 | 640 | 9,195,900 |
2019/03/06 | 625 | 632 | 600 | 602 | 3,034,500 |
2019/03/05 | 624 | 646 | 600 | 624 | 22,387,300 |