1887 日本国土開発(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 509 | 515 | 509 | 514 | 92,500 | 514 |
| 2024-11-20 | 514 | 515 | 510 | 512 | 119,400 | 512 |
| 2024-11-19 | 514 | 517 | 513 | 514 | 95,400 | 514 |
| 2024-11-18 | 509 | 514 | 508 | 511 | 133,200 | 511 |
| 2024-11-15 | 512 | 514 | 510 | 510 | 114,100 | 510 |
| 2024-11-14 | 513 | 516 | 511 | 512 | 123,300 | 512 |
| 2024-11-13 | 518 | 524 | 513 | 514 | 213,600 | 514 |
| 2024-11-12 | 517 | 523 | 517 | 519 | 106,500 | 519 |
| 2024-11-11 | 519 | 521 | 516 | 518 | 101,300 | 518 |
| 2024-11-08 | 528 | 529 | 517 | 520 | 269,600 | 520 |
| 2024-11-07 | 520 | 527 | 520 | 527 | 208,100 | 527 |
| 2024-11-06 | 520 | 524 | 519 | 521 | 144,800 | 521 |
| 2024-11-05 | 517 | 521 | 515 | 520 | 111,100 | 520 |
| 2024-11-01 | 509 | 518 | 509 | 514 | 125,600 | 514 |
| 2024-10-31 | 515 | 520 | 513 | 518 | 224,800 | 518 |
| 2024-10-30 | 512 | 518 | 510 | 514 | 238,900 | 514 |
| 2024-10-29 | 511 | 513 | 508 | 511 | 106,700 | 511 |
| 2024-10-28 | 498 | 509 | 495 | 509 | 134,900 | 509 |
| 2024-10-25 | 510 | 510 | 499 | 502 | 191,100 | 502 |
| 2024-10-24 | 510 | 510 | 504 | 510 | 147,600 | 510 |
| 2024-10-23 | 512 | 515 | 508 | 511 | 144,500 | 511 |
| 2024-10-22 | 512 | 517 | 510 | 513 | 199,800 | 513 |
| 2024-10-21 | 519 | 526 | 510 | 510 | 304,000 | 510 |
| 2024-10-18 | 510 | 519 | 506 | 517 | 371,600 | 517 |
| 2024-10-17 | 505 | 511 | 503 | 507 | 265,300 | 507 |
| 2024-10-16 | 486 | 510 | 486 | 502 | 421,200 | 502 |
| 2024-10-15 | 485 | 494 | 484 | 489 | 317,400 | 489 |
| 2024-10-11 | 490 | 490 | 486 | 486 | 88,500 | 486 |
| 2024-10-10 | 489 | 493 | 488 | 490 | 96,200 | 490 |
| 2024-10-09 | 497 | 497 | 488 | 488 | 126,700 | 488 |
| 2024-10-08 | 502 | 502 | 494 | 494 | 192,500 | 494 |
| 2024-10-07 | 512 | 512 | 503 | 505 | 182,700 | 505 |
| 2024-10-04 | 504 | 508 | 503 | 507 | 118,200 | 507 |
| 2024-10-03 | 505 | 506 | 500 | 506 | 154,600 | 506 |
| 2024-10-02 | 499 | 505 | 496 | 497 | 175,300 | 497 |
| 2024-10-01 | 502 | 503 | 498 | 501 | 116,300 | 501 |
| 2024-09-30 | 498 | 505 | 498 | 500 | 225,400 | 500 |
| 2024-09-27 | 511 | 514 | 505 | 506 | 189,800 | 506 |
| 2024-09-26 | 510 | 511 | 507 | 511 | 294,700 | 511 |
| 2024-09-25 | 509 | 509 | 503 | 507 | 303,800 | 507 |
| 2024-09-24 | 505 | 508 | 501 | 506 | 179,000 | 506 |
| 2024-09-20 | 506 | 511 | 495 | 501 | 862,600 | 501 |
| 2024-09-19 | 500 | 508 | 499 | 503 | 339,500 | 503 |
| 2024-09-18 | 499 | 502 | 496 | 500 | 207,000 | 500 |
| 2024-09-17 | 496 | 501 | 494 | 495 | 248,900 | 495 |
| 2024-09-13 | 493 | 497 | 492 | 494 | 248,300 | 494 |
| 2024-09-12 | 490 | 495 | 489 | 493 | 154,000 | 493 |
| 2024-09-11 | 486 | 491 | 483 | 483 | 140,000 | 483 |
| 2024-09-10 | 485 | 491 | 485 | 487 | 147,700 | 487 |
| 2024-09-09 | 478 | 488 | 477 | 486 | 214,900 | 486 |
| 2024-09-06 | 487 | 493 | 484 | 487 | 176,300 | 487 |
| 2024-09-05 | 480 | 490 | 479 | 487 | 174,400 | 487 |
| 2024-09-04 | 486 | 492 | 481 | 481 | 205,700 | 481 |
| 2024-09-03 | 488 | 498 | 488 | 496 | 234,000 | 496 |
| 2024-09-02 | 485 | 492 | 485 | 487 | 216,500 | 487 |
| 2024-08-30 | 481 | 486 | 479 | 484 | 112,400 | 484 |
| 2024-08-29 | 486 | 489 | 482 | 484 | 141,200 | 484 |
| 2024-08-28 | 490 | 493 | 486 | 492 | 157,600 | 492 |
| 2024-08-27 | 487 | 495 | 487 | 495 | 166,900 | 495 |
| 2024-08-26 | 486 | 492 | 485 | 491 | 224,500 | 491 |
| 2024-08-23 | 479 | 489 | 478 | 487 | 180,400 | 487 |
| 2024-08-22 | 477 | 480 | 475 | 480 | 143,500 | 480 |
| 2024-08-21 | 476 | 483 | 476 | 481 | 179,500 | 481 |
| 2024-08-20 | 475 | 482 | 475 | 482 | 201,300 | 482 |
| 2024-08-19 | 482 | 482 | 475 | 479 | 165,200 | 479 |
| 2024-08-16 | 480 | 482 | 475 | 482 | 154,500 | 482 |
| 2024-08-15 | 477 | 478 | 470 | 474 | 183,700 | 474 |
| 2024-08-14 | 470 | 477 | 466 | 475 | 222,300 | 475 |
| 2024-08-13 | 463 | 472 | 462 | 471 | 193,100 | 471 |
| 2024-08-09 | 456 | 463 | 450 | 462 | 339,300 | 462 |
| 2024-08-08 | 444 | 453 | 441 | 443 | 215,700 | 443 |
| 2024-08-07 | 440 | 458 | 435 | 449 | 485,700 | 449 |
| 2024-08-06 | 435 | 454 | 432 | 447 | 413,700 | 447 |
| 2024-08-05 | 430 | 435 | 401 | 411 | 600,100 | 411 |
| 2024-08-02 | 471 | 473 | 450 | 450 | 511,200 | 450 |
| 2024-08-01 | 496 | 496 | 479 | 485 | 301,300 | 485 |
| 2024-07-31 | 486 | 500 | 484 | 500 | 294,300 | 500 |
| 2024-07-30 | 485 | 493 | 485 | 488 | 241,200 | 488 |
| 2024-07-29 | 479 | 491 | 478 | 491 | 306,300 | 491 |
| 2024-07-26 | 474 | 479 | 473 | 477 | 145,600 | 477 |
| 2024-07-25 | 475 | 475 | 471 | 473 | 232,700 | 473 |
| 2024-07-24 | 480 | 483 | 473 | 477 | 271,900 | 477 |
| 2024-07-23 | 475 | 485 | 475 | 485 | 216,900 | 485 |
| 2024-07-22 | 479 | 480 | 475 | 475 | 218,800 | 475 |
| 2024-07-19 | 481 | 484 | 479 | 483 | 248,500 | 483 |
| 2024-07-18 | 481 | 486 | 477 | 483 | 276,500 | 483 |
| 2024-07-17 | 504 | 505 | 479 | 487 | 1,456,600 | 487 |
| 2024-07-16 | 476 | 481 | 473 | 480 | 343,400 | 480 |
| 2024-07-12 | 468 | 476 | 468 | 476 | 208,800 | 476 |
| 2024-07-11 | 469 | 471 | 466 | 471 | 238,700 | 471 |
| 2024-07-10 | 465 | 469 | 463 | 467 | 221,600 | 467 |
| 2024-07-09 | 463 | 472 | 462 | 471 | 302,700 | 471 |
| 2024-07-08 | 470 | 470 | 463 | 465 | 177,700 | 465 |
| 2024-07-05 | 474 | 474 | 466 | 466 | 136,800 | 466 |
| 2024-07-04 | 470 | 473 | 468 | 473 | 111,300 | 473 |
| 2024-07-03 | 467 | 470 | 464 | 470 | 182,400 | 470 |
| 2024-07-02 | 467 | 468 | 464 | 467 | 184,900 | 467 |
| 2024-07-01 | 473 | 474 | 466 | 467 | 159,300 | 467 |
| 2024-06-28 | 468 | 471 | 466 | 470 | 153,900 | 470 |
| 2024-06-27 | 470 | 472 | 468 | 470 | 116,600 | 470 |
| 2024-06-26 | 469 | 469 | 465 | 467 | 128,200 | 467 |
| 2024-06-25 | 468 | 472 | 467 | 470 | 262,900 | 470 |
| 2024-06-24 | 462 | 466 | 458 | 466 | 265,600 | 466 |
| 2024-06-21 | 463 | 467 | 461 | 461 | 191,400 | 461 |
| 2024-06-20 | 464 | 464 | 455 | 463 | 140,000 | 463 |
| 2024-06-19 | 460 | 469 | 459 | 464 | 299,800 | 464 |
| 2024-06-18 | 452 | 460 | 452 | 460 | 269,300 | 460 |
| 2024-06-17 | 455 | 455 | 446 | 447 | 283,900 | 447 |
| 2024-06-14 | 440 | 456 | 440 | 456 | 343,300 | 456 |
| 2024-06-13 | 449 | 450 | 439 | 442 | 510,700 | 442 |
| 2024-06-12 | 455 | 456 | 447 | 447 | 381,000 | 447 |
| 2024-06-11 | 464 | 465 | 454 | 454 | 292,200 | 454 |
| 2024-06-10 | 455 | 464 | 451 | 463 | 522,900 | 463 |
| 2024-06-07 | 465 | 466 | 455 | 455 | 254,000 | 455 |
| 2024-06-06 | 467 | 471 | 464 | 467 | 289,700 | 467 |
| 2024-06-05 | 463 | 469 | 460 | 467 | 261,700 | 467 |
| 2024-06-04 | 468 | 468 | 458 | 465 | 321,700 | 465 |
| 2024-06-03 | 465 | 474 | 465 | 468 | 399,600 | 468 |
| 2024-05-31 | 463 | 467 | 458 | 464 | 1,755,400 | 464 |
| 2024-05-30 | 450 | 466 | 450 | 464 | 937,900 | 464 |
| 2024-05-29 | 495 | 496 | 481 | 481 | 1,347,200 | 481 |
| 2024-05-28 | 498 | 501 | 498 | 499 | 370,600 | 499 |
| 2024-05-27 | 499 | 500 | 497 | 500 | 371,600 | 500 |
| 2024-05-24 | 494 | 501 | 492 | 498 | 415,100 | 498 |
| 2024-05-23 | 501 | 502 | 496 | 496 | 450,200 | 496 |
| 2024-05-22 | 503 | 504 | 500 | 501 | 334,600 | 501 |
| 2024-05-21 | 505 | 506 | 503 | 504 | 226,200 | 504 |
| 2024-05-20 | 507 | 511 | 504 | 504 | 442,000 | 504 |
| 2024-05-17 | 505 | 510 | 502 | 509 | 193,000 | 509 |
| 2024-05-16 | 511 | 511 | 504 | 506 | 350,300 | 506 |
| 2024-05-15 | 520 | 520 | 508 | 510 | 437,800 | 510 |
| 2024-05-14 | 524 | 524 | 519 | 520 | 143,000 | 520 |
| 2024-05-13 | 523 | 524 | 521 | 524 | 129,400 | 524 |
| 2024-05-10 | 524 | 524 | 521 | 521 | 88,300 | 521 |
| 2024-05-09 | 525 | 525 | 520 | 521 | 88,800 | 521 |
| 2024-05-08 | 523 | 525 | 520 | 520 | 235,100 | 520 |
| 2024-05-07 | 525 | 525 | 522 | 525 | 103,800 | 525 |
| 2024-05-02 | 520 | 523 | 520 | 523 | 102,700 | 523 |
| 2024-05-01 | 518 | 522 | 514 | 520 | 120,200 | 520 |
| 2024-04-30 | 517 | 519 | 512 | 517 | 170,200 | 517 |
| 2024-04-26 | 508 | 517 | 504 | 515 | 323,100 | 515 |
| 2024-04-25 | 513 | 514 | 508 | 510 | 204,500 | 510 |
| 2024-04-24 | 508 | 511 | 506 | 511 | 170,300 | 511 |
| 2024-04-23 | 509 | 509 | 504 | 507 | 165,100 | 507 |
| 2024-04-22 | 504 | 509 | 503 | 505 | 267,100 | 505 |
| 2024-04-19 | 511 | 512 | 496 | 498 | 624,200 | 498 |
| 2024-04-18 | 513 | 517 | 512 | 512 | 148,300 | 512 |
| 2024-04-17 | 520 | 521 | 512 | 512 | 305,300 | 512 |
| 2024-04-16 | 525 | 526 | 516 | 519 | 384,500 | 519 |
| 2024-04-15 | 528 | 529 | 523 | 527 | 182,700 | 527 |
| 2024-04-12 | 531 | 532 | 528 | 529 | 150,700 | 529 |
| 2024-04-11 | 530 | 535 | 528 | 532 | 195,700 | 532 |
| 2024-04-10 | 534 | 535 | 531 | 531 | 126,700 | 531 |
| 2024-04-09 | 535 | 536 | 532 | 533 | 106,000 | 533 |
| 2024-04-08 | 533 | 536 | 532 | 535 | 114,600 | 535 |
| 2024-04-05 | 529 | 536 | 528 | 533 | 180,300 | 533 |
| 2024-04-04 | 532 | 537 | 529 | 534 | 209,400 | 534 |
| 2024-04-03 | 528 | 531 | 526 | 528 | 164,500 | 528 |
| 2024-04-02 | 538 | 538 | 528 | 528 | 238,500 | 528 |
| 2024-04-01 | 538 | 541 | 535 | 537 | 217,000 | 537 |
| 2024-03-29 | 533 | 537 | 532 | 537 | 168,700 | 537 |
| 2024-03-28 | 533 | 537 | 531 | 531 | 198,200 | 531 |
| 2024-03-27 | 528 | 533 | 528 | 531 | 281,900 | 531 |
| 2024-03-26 | 527 | 529 | 524 | 526 | 86,000 | 526 |
| 2024-03-25 | 530 | 530 | 524 | 527 | 151,400 | 527 |
| 2024-03-22 | 525 | 531 | 522 | 528 | 321,900 | 528 |
| 2024-03-21 | 524 | 525 | 521 | 524 | 190,800 | 524 |
| 2024-03-19 | 517 | 522 | 516 | 522 | 114,200 | 522 |
| 2024-03-18 | 517 | 517 | 513 | 517 | 101,000 | 517 |
| 2024-03-15 | 513 | 517 | 512 | 513 | 222,700 | 513 |
| 2024-03-14 | 513 | 517 | 510 | 514 | 150,400 | 514 |
| 2024-03-13 | 519 | 520 | 510 | 510 | 259,600 | 510 |
| 2024-03-12 | 515 | 516 | 505 | 516 | 482,700 | 516 |
| 2024-03-11 | 525 | 525 | 511 | 516 | 403,200 | 516 |
| 2024-03-08 | 521 | 530 | 521 | 528 | 263,300 | 528 |
| 2024-03-07 | 528 | 528 | 522 | 525 | 171,000 | 525 |
| 2024-03-06 | 517 | 525 | 517 | 525 | 156,000 | 525 |
| 2024-03-05 | 519 | 522 | 515 | 522 | 178,900 | 522 |
| 2024-03-04 | 524 | 524 | 517 | 521 | 268,500 | 521 |
| 2024-03-01 | 523 | 525 | 519 | 522 | 204,700 | 522 |
| 2024-02-29 | 527 | 528 | 523 | 523 | 158,300 | 523 |
| 2024-02-28 | 528 | 531 | 525 | 528 | 178,900 | 528 |
| 2024-02-27 | 527 | 531 | 526 | 530 | 166,700 | 530 |
| 2024-02-26 | 529 | 529 | 523 | 527 | 243,600 | 527 |
| 2024-02-22 | 523 | 523 | 518 | 522 | 151,400 | 522 |
| 2024-02-21 | 523 | 524 | 516 | 521 | 188,800 | 521 |
| 2024-02-20 | 523 | 524 | 520 | 522 | 217,700 | 522 |
| 2024-02-19 | 514 | 522 | 512 | 521 | 187,700 | 521 |
| 2024-02-16 | 517 | 517 | 511 | 512 | 338,100 | 512 |
| 2024-02-15 | 514 | 514 | 506 | 510 | 349,100 | 510 |
| 2024-02-14 | 522 | 522 | 510 | 510 | 470,800 | 510 |
| 2024-02-13 | 521 | 524 | 515 | 522 | 461,700 | 522 |
| 2024-02-09 | 523 | 527 | 520 | 520 | 448,200 | 520 |
| 2024-02-08 | 530 | 530 | 523 | 525 | 361,900 | 525 |
| 2024-02-07 | 530 | 531 | 527 | 529 | 289,500 | 529 |
| 2024-02-06 | 537 | 537 | 528 | 528 | 456,800 | 528 |
| 2024-02-05 | 537 | 538 | 534 | 537 | 232,700 | 537 |
| 2024-02-02 | 540 | 540 | 533 | 535 | 303,400 | 535 |
| 2024-02-01 | 548 | 548 | 536 | 538 | 457,600 | 538 |
| 2024-01-31 | 545 | 550 | 543 | 549 | 171,700 | 549 |
| 2024-01-30 | 549 | 551 | 545 | 545 | 195,600 | 545 |
| 2024-01-29 | 549 | 549 | 546 | 547 | 160,900 | 547 |
| 2024-01-26 | 553 | 553 | 546 | 546 | 205,600 | 546 |
| 2024-01-25 | 551 | 554 | 546 | 553 | 212,100 | 553 |
| 2024-01-24 | 547 | 549 | 544 | 547 | 216,100 | 547 |
| 2024-01-23 | 550 | 554 | 548 | 549 | 215,400 | 549 |
| 2024-01-22 | 547 | 553 | 544 | 550 | 312,300 | 550 |
| 2024-01-19 | 534 | 544 | 528 | 539 | 564,900 | 539 |
| 2024-01-18 | 551 | 551 | 531 | 531 | 1,041,000 | 531 |
| 2024-01-17 | 562 | 565 | 552 | 552 | 745,000 | 552 |
| 2024-01-16 | 553 | 568 | 552 | 561 | 1,117,000 | 561 |
| 2024-01-15 | 616 | 626 | 615 | 621 | 276,200 | 621 |
| 2024-01-12 | 625 | 626 | 615 | 616 | 204,700 | 616 |
| 2024-01-11 | 625 | 630 | 624 | 626 | 214,600 | 626 |
| 2024-01-10 | 619 | 627 | 617 | 623 | 243,400 | 623 |
| 2024-01-09 | 615 | 619 | 611 | 618 | 285,100 | 618 |
| 2024-01-05 | 615 | 621 | 610 | 611 | 464,600 | 611 |
| 2024-01-04 | 616 | 617 | 602 | 612 | 643,000 | 612 |
分割・併合履歴 ： なし
