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 |
---|---|---|---|---|---|
2020/12/30 | 580 | 580 | 565 | 568 | 86,900 |
2020/12/29 | 572 | 583 | 566 | 582 | 99,300 |
2020/12/28 | 569 | 573 | 563 | 570 | 99,300 |
2020/12/25 | 567 | 571 | 562 | 569 | 68,900 |
2020/12/24 | 560 | 571 | 560 | 569 | 106,800 |
2020/12/23 | 562 | 562 | 555 | 559 | 60,500 |
2020/12/22 | 557 | 563 | 554 | 556 | 92,300 |
2020/12/21 | 560 | 568 | 557 | 560 | 64,900 |
2020/12/18 | 552 | 561 | 550 | 557 | 93,000 |
2020/12/17 | 551 | 555 | 548 | 553 | 80,200 |
2020/12/16 | 563 | 564 | 550 | 553 | 171,700 |
2020/12/15 | 568 | 571 | 557 | 557 | 69,400 |
2020/12/14 | 574 | 578 | 567 | 567 | 91,700 |
2020/12/11 | 575 | 576 | 570 | 570 | 63,400 |
2020/12/10 | 573 | 579 | 572 | 578 | 79,500 |
2020/12/09 | 574 | 574 | 569 | 573 | 76,700 |
2020/12/08 | 565 | 572 | 565 | 570 | 88,400 |
2020/12/07 | 569 | 572 | 564 | 565 | 109,500 |
2020/12/04 | 564 | 568 | 561 | 564 | 61,500 |
2020/12/03 | 552 | 570 | 550 | 563 | 149,800 |
2020/12/02 | 555 | 561 | 548 | 552 | 169,600 |
2020/12/01 | 552 | 556 | 548 | 552 | 118,400 |
2020/11/30 | 562 | 565 | 545 | 545 | 150,800 |
2020/11/27 | 557 | 570 | 555 | 562 | 265,800 |
2020/11/26 | 570 | 575 | 567 | 567 | 105,200 |
2020/11/25 | 580 | 583 | 570 | 570 | 173,700 |
2020/11/24 | 578 | 584 | 574 | 576 | 181,800 |
2020/11/20 | 569 | 575 | 567 | 568 | 67,900 |
2020/11/19 | 575 | 578 | 568 | 570 | 67,500 |
2020/11/18 | 580 | 581 | 571 | 571 | 135,700 |
2020/11/17 | 572 | 580 | 570 | 578 | 92,600 |
2020/11/16 | 575 | 581 | 571 | 571 | 153,400 |
2020/11/13 | 580 | 580 | 567 | 572 | 83,600 |
2020/11/12 | 594 | 594 | 576 | 578 | 88,000 |
2020/11/11 | 584 | 595 | 580 | 589 | 246,000 |
2020/11/10 | 579 | 580 | 571 | 574 | 179,600 |
2020/11/09 | 576 | 578 | 566 | 567 | 114,600 |
2020/11/06 | 570 | 570 | 557 | 566 | 119,500 |
2020/11/05 | 552 | 565 | 545 | 565 | 171,400 |
2020/11/04 | 549 | 551 | 541 | 548 | 165,300 |
2020/11/02 | 544 | 551 | 540 | 543 | 129,100 |
2020/10/30 | 549 | 549 | 533 | 540 | 81,400 |
2020/10/29 | 536 | 547 | 536 | 544 | 93,700 |
2020/10/28 | 551 | 552 | 538 | 546 | 138,200 |
2020/10/27 | 554 | 556 | 550 | 554 | 96,200 |
2020/10/26 | 551 | 561 | 551 | 554 | 115,100 |
2020/10/23 | 560 | 563 | 550 | 560 | 167,500 |
2020/10/22 | 566 | 566 | 560 | 560 | 78,000 |
2020/10/21 | 571 | 573 | 564 | 567 | 129,700 |
2020/10/20 | 581 | 581 | 566 | 567 | 117,400 |
2020/10/19 | 567 | 583 | 565 | 580 | 172,000 |
2020/10/16 | 580 | 580 | 560 | 561 | 249,900 |
2020/10/15 | 610 | 616 | 600 | 600 | 90,100 |
2020/10/14 | 610 | 618 | 610 | 614 | 95,600 |
2020/10/13 | 615 | 617 | 611 | 616 | 56,800 |
2020/10/12 | 619 | 619 | 610 | 613 | 50,700 |
2020/10/09 | 622 | 627 | 613 | 620 | 54,500 |
2020/10/08 | 618 | 625 | 614 | 622 | 56,900 |
2020/10/07 | 620 | 622 | 613 | 614 | 90,800 |
2020/10/06 | 620 | 622 | 613 | 619 | 46,200 |
2020/10/05 | 612 | 626 | 610 | 620 | 64,300 |
2020/10/02 | 621 | 625 | 604 | 606 | 120,900 |
2020/09/30 | 644 | 644 | 619 | 619 | 123,400 |
2020/09/29 | 650 | 654 | 641 | 641 | 163,000 |
2020/09/28 | 641 | 647 | 635 | 647 | 192,800 |
2020/09/25 | 630 | 639 | 619 | 621 | 300,600 |
2020/09/24 | 633 | 640 | 619 | 620 | 193,900 |
2020/09/23 | 636 | 642 | 631 | 634 | 131,300 |
2020/09/18 | 647 | 650 | 640 | 646 | 128,700 |
2020/09/17 | 647 | 648 | 636 | 647 | 108,300 |
2020/09/16 | 635 | 644 | 634 | 644 | 119,800 |
2020/09/15 | 637 | 637 | 626 | 629 | 74,400 |
2020/09/14 | 621 | 639 | 621 | 637 | 250,700 |
2020/09/11 | 614 | 616 | 609 | 615 | 191,200 |
2020/09/10 | 609 | 613 | 604 | 608 | 116,100 |
2020/09/09 | 600 | 608 | 587 | 602 | 196,600 |
2020/09/08 | 590 | 613 | 586 | 610 | 302,900 |
2020/09/07 | 589 | 594 | 586 | 593 | 53,300 |
2020/09/04 | 580 | 593 | 579 | 592 | 69,000 |
2020/09/03 | 591 | 593 | 585 | 590 | 74,600 |
2020/09/02 | 580 | 586 | 579 | 585 | 45,200 |
2020/09/01 | 572 | 585 | 570 | 581 | 93,100 |
2020/08/31 | 580 | 584 | 576 | 581 | 90,600 |
2020/08/28 | 579 | 589 | 570 | 576 | 142,800 |
2020/08/27 | 589 | 594 | 567 | 572 | 159,100 |
2020/08/26 | 588 | 588 | 573 | 579 | 74,100 |
2020/08/25 | 580 | 593 | 575 | 588 | 199,900 |
2020/08/24 | 574 | 576 | 568 | 572 | 65,900 |
2020/08/21 | 579 | 579 | 568 | 573 | 80,300 |
2020/08/20 | 579 | 586 | 572 | 574 | 126,300 |
2020/08/19 | 585 | 586 | 575 | 579 | 76,700 |
2020/08/18 | 576 | 585 | 576 | 582 | 123,900 |
2020/08/17 | 575 | 585 | 571 | 574 | 79,400 |
2020/08/14 | 591 | 600 | 579 | 581 | 140,100 |
2020/08/13 | 592 | 596 | 585 | 591 | 122,800 |
2020/08/12 | 584 | 597 | 579 | 593 | 318,000 |
2020/08/11 | 560 | 580 | 560 | 580 | 291,500 |
2020/08/07 | 556 | 560 | 551 | 555 | 103,900 |
2020/08/06 | 549 | 558 | 549 | 554 | 82,100 |
2020/08/05 | 549 | 554 | 546 | 550 | 134,700 |
2020/08/04 | 550 | 557 | 548 | 555 | 114,000 |
2020/08/03 | 546 | 549 | 538 | 546 | 89,500 |
2020/07/31 | 556 | 556 | 531 | 531 | 219,300 |
2020/07/30 | 562 | 574 | 547 | 564 | 250,500 |
2020/07/29 | 564 | 568 | 553 | 562 | 117,600 |
2020/07/28 | 558 | 565 | 555 | 560 | 88,100 |
2020/07/27 | 559 | 562 | 551 | 560 | 160,300 |
2020/07/22 | 560 | 566 | 557 | 559 | 249,900 |
2020/07/21 | 556 | 557 | 542 | 553 | 154,000 |
2020/07/20 | 544 | 556 | 537 | 554 | 94,700 |
2020/07/17 | 550 | 553 | 538 | 544 | 144,800 |
2020/07/16 | 569 | 587 | 547 | 548 | 430,100 |
2020/07/15 | 589 | 598 | 576 | 579 | 360,700 |
2020/07/14 | 577 | 592 | 574 | 584 | 154,000 |
2020/07/13 | 580 | 581 | 571 | 576 | 116,200 |
2020/07/10 | 561 | 566 | 555 | 556 | 87,900 |
2020/07/09 | 570 | 570 | 560 | 564 | 117,400 |
2020/07/08 | 583 | 592 | 570 | 570 | 213,000 |
2020/07/07 | 589 | 590 | 581 | 584 | 170,800 |
2020/07/06 | 575 | 585 | 575 | 585 | 145,100 |
2020/07/03 | 570 | 577 | 559 | 565 | 68,300 |
2020/07/02 | 556 | 576 | 555 | 569 | 211,300 |
2020/07/01 | 578 | 578 | 551 | 552 | 132,000 |
2020/06/30 | 595 | 599 | 578 | 578 | 147,500 |
2020/06/29 | 578 | 608 | 572 | 595 | 758,400 |
2020/06/26 | 562 | 589 | 560 | 586 | 325,100 |
2020/06/25 | 555 | 555 | 541 | 552 | 127,300 |
2020/06/24 | 561 | 563 | 546 | 547 | 123,400 |
2020/06/23 | 570 | 572 | 558 | 564 | 168,500 |
2020/06/22 | 567 | 567 | 558 | 561 | 74,400 |
2020/06/19 | 560 | 579 | 557 | 575 | 314,000 |
2020/06/18 | 558 | 560 | 545 | 556 | 144,500 |
2020/06/17 | 548 | 564 | 547 | 562 | 162,600 |
2020/06/16 | 514 | 554 | 511 | 554 | 428,000 |
2020/06/15 | 516 | 524 | 504 | 504 | 263,700 |
2020/06/12 | 515 | 523 | 509 | 521 | 166,600 |
2020/06/11 | 538 | 539 | 528 | 529 | 181,200 |
2020/06/10 | 546 | 549 | 539 | 540 | 174,000 |
2020/06/09 | 551 | 553 | 547 | 551 | 79,900 |
2020/06/08 | 554 | 555 | 546 | 549 | 169,100 |
2020/06/05 | 556 | 559 | 548 | 551 | 242,200 |
2020/06/04 | 555 | 556 | 550 | 555 | 161,700 |
2020/06/03 | 555 | 558 | 547 | 550 | 192,000 |
2020/06/02 | 539 | 553 | 539 | 553 | 221,000 |
2020/06/01 | 545 | 548 | 535 | 538 | 156,600 |
2020/05/29 | 564 | 568 | 550 | 551 | 210,000 |
2020/05/28 | 575 | 579 | 555 | 565 | 508,100 |
2020/05/27 | 593 | 593 | 585 | 588 | 394,300 |
2020/05/26 | 582 | 597 | 581 | 593 | 345,500 |
2020/05/25 | 571 | 582 | 566 | 582 | 249,400 |
2020/05/22 | 563 | 569 | 561 | 569 | 165,200 |
2020/05/21 | 558 | 562 | 554 | 561 | 156,800 |
2020/05/20 | 562 | 562 | 554 | 555 | 208,400 |
2020/05/19 | 568 | 568 | 555 | 560 | 168,700 |
2020/05/18 | 556 | 560 | 553 | 559 | 195,100 |
2020/05/15 | 559 | 560 | 548 | 555 | 154,700 |
2020/05/14 | 560 | 567 | 551 | 551 | 218,400 |
2020/05/13 | 550 | 559 | 550 | 557 | 162,400 |
2020/05/12 | 572 | 573 | 554 | 556 | 287,900 |
2020/05/11 | 557 | 571 | 551 | 569 | 228,100 |
2020/05/08 | 552 | 565 | 543 | 550 | 269,800 |
2020/05/07 | 530 | 550 | 529 | 550 | 248,600 |
2020/05/01 | 524 | 535 | 523 | 532 | 119,500 |
2020/04/30 | 533 | 538 | 525 | 527 | 361,600 |
2020/04/28 | 528 | 538 | 518 | 523 | 1,168,100 |
2020/04/27 | 522 | 538 | 518 | 530 | 356,500 |
2020/04/24 | 522 | 523 | 510 | 517 | 276,500 |
2020/04/23 | 515 | 521 | 512 | 518 | 296,200 |
2020/04/22 | 507 | 516 | 502 | 510 | 250,800 |
2020/04/21 | 504 | 511 | 500 | 508 | 312,300 |
2020/04/20 | 509 | 516 | 505 | 507 | 285,300 |
2020/04/17 | 506 | 517 | 503 | 504 | 254,700 |
2020/04/16 | 488 | 506 | 488 | 506 | 383,200 |
2020/04/15 | 510 | 510 | 484 | 486 | 660,000 |
2020/04/14 | 540 | 540 | 509 | 517 | 725,200 |
2020/04/13 | 583 | 584 | 558 | 558 | 230,300 |
2020/04/10 | 566 | 575 | 556 | 573 | 219,000 |
2020/04/09 | 564 | 575 | 558 | 567 | 180,000 |
2020/04/08 | 555 | 571 | 550 | 559 | 540,200 |
2020/04/07 | 538 | 553 | 533 | 553 | 294,600 |
2020/04/06 | 513 | 537 | 506 | 532 | 283,700 |
2020/04/03 | 507 | 521 | 504 | 512 | 97,000 |
2020/04/02 | 513 | 524 | 510 | 511 | 126,500 |
2020/04/01 | 524 | 544 | 517 | 522 | 180,700 |
2020/03/31 | 543 | 555 | 523 | 531 | 283,800 |
2020/03/30 | 524 | 540 | 514 | 539 | 233,100 |
2020/03/27 | 524 | 544 | 516 | 544 | 259,600 |
2020/03/26 | 505 | 519 | 493 | 514 | 239,500 |
2020/03/25 | 507 | 519 | 497 | 519 | 262,000 |
2020/03/24 | 488 | 498 | 482 | 496 | 296,100 |
2020/03/23 | 475 | 479 | 434 | 468 | 401,700 |
2020/03/19 | 480 | 500 | 462 | 468 | 536,000 |
2020/03/18 | 467 | 482 | 454 | 456 | 472,000 |
2020/03/17 | 410 | 474 | 405 | 467 | 676,500 |
2020/03/16 | 431 | 446 | 418 | 418 | 621,100 |
2020/03/13 | 408 | 437 | 406 | 427 | 599,000 |
2020/03/12 | 476 | 478 | 446 | 452 | 524,400 |
2020/03/11 | 486 | 504 | 480 | 480 | 376,000 |
2020/03/10 | 461 | 494 | 447 | 487 | 436,600 |
2020/03/09 | 491 | 493 | 466 | 477 | 678,700 |
2020/03/06 | 511 | 515 | 497 | 500 | 360,100 |
2020/03/05 | 528 | 529 | 515 | 517 | 269,000 |
2020/03/04 | 503 | 521 | 503 | 515 | 308,500 |
2020/03/03 | 529 | 532 | 507 | 507 | 276,400 |
2020/03/02 | 504 | 530 | 502 | 517 | 416,600 |
2020/02/28 | 513 | 523 | 504 | 507 | 387,400 |
2020/02/27 | 551 | 554 | 529 | 533 | 399,900 |
2020/02/26 | 558 | 564 | 556 | 559 | 259,600 |
2020/02/25 | 600 | 600 | 571 | 573 | 462,300 |
2020/02/21 | 591 | 599 | 589 | 590 | 213,600 |
2020/02/20 | 605 | 605 | 591 | 591 | 166,900 |
2020/02/19 | 599 | 607 | 599 | 600 | 160,500 |
2020/02/18 | 606 | 615 | 598 | 599 | 335,000 |
2020/02/17 | 614 | 617 | 607 | 615 | 234,300 |
2020/02/14 | 622 | 627 | 614 | 624 | 181,700 |
2020/02/13 | 611 | 628 | 607 | 624 | 389,600 |
2020/02/12 | 605 | 620 | 603 | 617 | 311,300 |
2020/02/10 | 611 | 614 | 605 | 612 | 149,500 |
2020/02/07 | 611 | 614 | 605 | 613 | 136,100 |
2020/02/06 | 607 | 612 | 605 | 609 | 228,800 |
2020/02/05 | 604 | 605 | 599 | 603 | 205,600 |
2020/02/04 | 596 | 601 | 592 | 599 | 142,700 |
2020/02/03 | 582 | 597 | 581 | 596 | 283,300 |
2020/01/31 | 596 | 605 | 596 | 598 | 310,500 |
2020/01/30 | 600 | 602 | 589 | 590 | 1,106,800 |
2020/01/29 | 607 | 608 | 595 | 601 | 419,400 |
2020/01/28 | 609 | 609 | 591 | 603 | 559,900 |
2020/01/27 | 625 | 626 | 611 | 614 | 492,500 |
2020/01/24 | 628 | 633 | 624 | 631 | 184,500 |
2020/01/23 | 636 | 637 | 628 | 628 | 192,700 |
2020/01/22 | 640 | 640 | 631 | 638 | 244,300 |
2020/01/21 | 625 | 635 | 623 | 633 | 520,700 |
2020/01/20 | 610 | 622 | 610 | 621 | 386,300 |
2020/01/17 | 616 | 617 | 610 | 611 | 275,000 |
2020/01/16 | 619 | 627 | 613 | 615 | 572,300 |
2020/01/15 | 645 | 653 | 608 | 615 | 2,453,300 |
2020/01/14 | 665 | 684 | 665 | 678 | 1,425,700 |
2020/01/10 | 659 | 663 | 654 | 657 | 318,000 |
2020/01/09 | 655 | 659 | 652 | 658 | 257,800 |
2020/01/08 | 657 | 658 | 636 | 645 | 571,600 |
2020/01/07 | 662 | 675 | 662 | 667 | 341,000 |
2020/01/06 | 665 | 667 | 654 | 664 | 202,300 |