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 |
|---|---|---|---|---|---|
| 2024/04/26 | 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 |