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 |
|---|---|---|---|---|---|
| 2024/12/30 | 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 |
| 2024/08/16 | 480 | 482 | 475 | 482 | 154,500 |
| 2024/08/15 | 477 | 478 | 470 | 474 | 183,700 |
| 2024/08/14 | 470 | 477 | 466 | 475 | 222,300 |
| 2024/08/13 | 463 | 472 | 462 | 471 | 193,100 |
| 2024/08/09 | 456 | 463 | 450 | 462 | 339,300 |
| 2024/08/08 | 444 | 453 | 441 | 443 | 215,700 |
| 2024/08/07 | 440 | 458 | 435 | 449 | 485,700 |
| 2024/08/06 | 435 | 454 | 432 | 447 | 413,700 |
| 2024/08/05 | 430 | 435 | 401 | 411 | 600,100 |
| 2024/08/02 | 471 | 473 | 450 | 450 | 511,200 |
| 2024/08/01 | 496 | 496 | 479 | 485 | 301,300 |
| 2024/07/31 | 486 | 500 | 484 | 500 | 294,300 |
| 2024/07/30 | 485 | 493 | 485 | 488 | 241,200 |
| 2024/07/29 | 479 | 491 | 478 | 491 | 306,300 |
| 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 |