1887 日本国土開発(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	574	576	572	572	65,900	572
2022-12-29	564	572	562	572	84,100	572
2022-12-28	570	571	568	570	71,800	570
2022-12-27	569	573	568	572	64,600	572
2022-12-26	574	574	565	566	85,400	566
2022-12-23	560	566	559	564	72,300	564
2022-12-22	560	565	558	563	137,800	563
2022-12-21	564	566	555	556	140,300	556
2022-12-20	570	574	561	564	122,700	564
2022-12-19	568	574	568	568	79,500	568
2022-12-16	570	575	569	570	58,900	570
2022-12-15	572	575	571	573	102,900	573
2022-12-14	570	572	567	572	64,800	572
2022-12-13	568	571	567	569	64,500	569
2022-12-12	566	568	563	563	46,400	563
2022-12-09	562	570	562	566	78,500	566
2022-12-08	564	565	560	565	70,500	565
2022-12-07	556	565	556	563	80,300	563
2022-12-06	555	557	554	557	66,800	557
2022-12-05	558	559	553	557	93,700	557
2022-12-02	565	565	554	558	177,500	558
2022-12-01	574	574	565	567	146,200	567
2022-11-30	575	577	570	572	203,800	572
2022-11-29	574	579	571	575	259,300	575
2022-11-28	587	588	581	584	415,000	584
2022-11-25	591	591	583	587	168,300	587
2022-11-24	587	590	584	590	142,200	590
2022-11-22	583	587	580	585	202,300	585
2022-11-21	577	580	577	580	92,800	580
2022-11-18	580	580	576	576	81,300	576
2022-11-17	572	577	572	576	90,000	576
2022-11-16	571	573	569	572	79,700	572
2022-11-15	573	575	570	570	106,600	570
2022-11-14	581	581	573	573	135,700	573
2022-11-11	586	587	579	581	150,400	581
2022-11-10	578	582	575	582	96,800	582
2022-11-09	579	583	578	578	76,600	578
2022-11-08	576	581	575	578	94,900	578
2022-11-07	573	576	572	576	73,300	576
2022-11-04	570	573	566	571	208,500	571
2022-11-02	574	579	571	572	182,300	572
2022-11-01	575	578	571	574	100,800	574
2022-10-31	581	581	573	574	135,700	574
2022-10-28	569	576	568	572	409,700	572
2022-10-27	575	576	570	570	101,300	570
2022-10-26	575	578	574	574	127,100	574
2022-10-25	580	580	572	572	193,300	572
2022-10-24	584	585	576	576	140,100	576
2022-10-21	580	584	577	580	180,600	580
2022-10-20	585	590	579	583	222,900	583
2022-10-19	591	591	580	588	221,500	588
2022-10-18	601	612	587	587	758,900	587
2022-10-17	637	643	629	631	163,000	631
2022-10-14	635	639	631	637	112,500	637
2022-10-13	630	632	626	629	108,800	629
2022-10-12	636	636	629	632	85,000	632
2022-10-11	634	636	625	631	122,700	631
2022-10-07	632	637	630	634	110,500	634
2022-10-06	634	642	632	637	118,200	637
2022-10-05	644	644	632	632	130,100	632
2022-10-04	629	642	629	640	196,300	640
2022-10-03	624	624	616	622	94,000	622
2022-09-30	629	634	626	627	125,900	627
2022-09-29	626	633	625	631	155,600	631
2022-09-28	615	624	613	624	132,600	624
2022-09-27	618	624	616	617	92,800	617
2022-09-26	626	626	615	618	178,500	618
2022-09-22	613	618	610	616	85,300	616
2022-09-21	614	619	613	616	92,500	616
2022-09-20	618	625	617	619	124,600	619
2022-09-16	612	619	612	618	87,800	618
2022-09-15	614	618	613	615	70,400	615
2022-09-14	613	615	607	611	91,300	611
2022-09-13	613	619	613	616	67,800	616
2022-09-12	617	618	611	612	83,600	612
2022-09-09	604	617	603	617	147,800	617
2022-09-08	604	609	599	604	195,300	604
2022-09-07	597	597	588	597	170,900	597
2022-09-06	592	599	592	596	114,500	596
2022-09-05	599	600	592	595	124,100	595
2022-09-02	600	600	594	599	124,300	599
2022-09-01	603	608	598	598	120,100	598
2022-08-31	605	612	605	605	77,200	605
2022-08-30	609	616	609	611	71,900	611
2022-08-29	602	608	600	605	109,300	605
2022-08-26	614	620	609	612	105,000	612
2022-08-25	620	620	611	611	140,500	611
2022-08-24	611	623	610	616	100,500	616
2022-08-23	607	615	607	609	124,500	609
2022-08-22	609	621	608	616	120,400	616
2022-08-19	615	620	612	617	102,800	617
2022-08-18	617	620	614	617	123,800	617
2022-08-17	627	629	620	621	103,800	621
2022-08-16	630	630	624	624	84,500	624
2022-08-15	630	630	624	630	86,900	630
2022-08-12	635	641	627	630	183,800	630
2022-08-10	626	632	621	632	87,200	632
2022-08-09	631	637	624	626	161,600	626
2022-08-08	625	632	622	631	197,900	631
2022-08-05	619	625	612	625	380,000	625
2022-08-04	608	620	605	619	291,300	619
2022-08-03	600	607	598	606	235,100	606
2022-08-02	603	603	595	602	235,800	602
2022-08-01	603	609	600	607	233,900	607
2022-07-29	619	620	607	608	224,400	608
2022-07-28	614	621	610	619	219,100	619
2022-07-27	614	624	609	620	319,900	620
2022-07-26	601	619	600	616	429,100	616
2022-07-25	599	603	593	597	260,700	597
2022-07-22	589	600	587	596	357,800	596
2022-07-21	599	599	586	591	541,600	591
2022-07-20	559	600	558	599	1,173,300	599
2022-07-19	553	579	550	579	1,764,600	579
2022-07-15	518	519	512	516	136,700	516
2022-07-14	520	520	515	515	69,900	515
2022-07-13	523	523	518	521	61,500	521
2022-07-12	526	526	517	518	104,700	518
2022-07-11	524	528	519	527	194,500	527
2022-07-08	521	523	517	519	167,700	519
2022-07-07	520	521	517	518	99,800	518
2022-07-06	517	519	516	517	100,100	517
2022-07-05	522	523	520	521	154,900	521
2022-07-04	522	523	518	520	82,100	520
2022-07-01	522	522	515	519	100,100	519
2022-06-30	520	524	519	522	206,000	522
2022-06-29	514	520	513	519	384,500	519
2022-06-28	513	518	513	518	210,000	518
2022-06-27	514	515	510	513	117,800	513
2022-06-24	511	512	508	511	86,200	511
2022-06-23	510	513	508	510	110,400	510
2022-06-22	511	512	509	511	86,200	511
2022-06-21	507	511	507	509	115,200	509
2022-06-20	512	512	506	507	89,700	507
2022-06-17	507	511	505	509	171,400	509
2022-06-16	513	515	510	511	85,100	511
2022-06-15	511	514	509	509	137,700	509
2022-06-14	508	513	508	510	150,300	510
2022-06-13	509	513	507	510	166,400	510
2022-06-10	513	516	512	514	118,300	514
2022-06-09	517	521	515	516	147,700	516
2022-06-08	518	520	517	518	128,400	518
2022-06-07	513	517	513	515	243,300	515
2022-06-06	511	513	509	511	178,300	511
2022-06-03	516	516	511	511	100,100	511
2022-06-02	513	516	511	513	149,800	513
2022-06-01	509	515	509	513	197,200	513
2022-05-31	514	517	507	510	345,300	510
2022-05-30	513	514	507	514	847,500	514
2022-05-27	527	529	524	529	367,100	529
2022-05-26	526	530	526	526	229,400	526
2022-05-25	525	528	524	526	204,900	526
2022-05-24	528	529	525	525	202,900	525
2022-05-23	530	531	527	528	159,200	528
2022-05-20	525	529	523	527	196,300	527
2022-05-19	520	526	516	524	225,700	524
2022-05-18	525	527	523	526	181,400	526
2022-05-17	529	530	525	525	136,500	525
2022-05-16	535	536	525	528	202,300	528
2022-05-13	525	533	525	531	230,500	531
2022-05-12	532	535	526	526	228,100	526
2022-05-11	539	541	531	535	178,000	535
2022-05-10	537	542	534	542	120,700	542
2022-05-09	543	545	540	540	124,300	540
2022-05-06	540	544	539	544	129,400	544
2022-05-02	530	540	530	536	102,300	536
2022-04-28	528	535	528	535	191,000	535
2022-04-27	530	536	522	527	419,000	527
2022-04-26	536	543	532	537	133,400	537
2022-04-25	533	536	528	532	163,400	532
2022-04-22	535	540	533	538	53,900	538
2022-04-21	538	539	535	537	76,500	537
2022-04-20	535	540	535	538	86,400	538
2022-04-19	536	536	531	532	85,600	532
2022-04-18	538	539	531	531	146,400	531
2022-04-15	542	544	536	538	190,400	538
2022-04-14	545	550	543	550	62,200	550
2022-04-13	540	546	539	542	174,200	542
2022-04-12	545	547	540	540	68,100	540
2022-04-11	543	551	541	547	61,900	547
2022-04-08	549	549	541	545	115,900	545
2022-04-07	541	546	539	543	91,100	543
2022-04-06	550	553	545	545	91,000	545
2022-04-05	560	562	552	552	115,300	552
2022-04-04	555	560	553	560	77,100	560
2022-04-01	550	559	545	556	106,400	556
2022-03-31	550	557	550	552	119,100	552
2022-03-30	555	558	550	558	109,000	558
2022-03-29	554	558	549	558	114,700	558
2022-03-28	548	554	546	553	91,500	553
2022-03-25	545	548	542	545	94,900	545
2022-03-24	544	544	534	542	108,800	542
2022-03-23	539	545	536	545	101,600	545
2022-03-22	536	540	534	536	104,900	536
2022-03-18	537	539	532	532	189,100	532
2022-03-17	539	540	534	540	95,200	540
2022-03-16	527	534	523	531	83,900	531
2022-03-15	522	527	521	524	87,800	524
2022-03-14	524	527	519	522	79,300	522
2022-03-11	521	527	517	520	123,300	520
2022-03-10	529	531	525	531	104,700	531
2022-03-09	515	522	513	516	64,500	516
2022-03-08	522	525	510	515	89,200	515
2022-03-07	526	529	519	522	99,500	522
2022-03-04	528	533	526	526	49,300	526
2022-03-03	525	533	525	532	65,900	532
2022-03-02	531	531	523	523	83,800	523
2022-03-01	541	542	534	538	86,200	538
2022-02-28	532	539	531	535	102,600	535
2022-02-25	538	538	528	532	84,400	532
2022-02-24	526	533	524	533	83,700	533
2022-02-22	530	530	526	526	67,700	526
2022-02-21	528	533	527	532	42,400	532
2022-02-18	527	536	527	536	36,800	536
2022-02-17	533	536	531	531	41,200	531
2022-02-16	535	538	532	536	49,300	536
2022-02-15	531	539	527	531	89,100	531
2022-02-14	531	538	530	530	99,900	530
2022-02-10	545	547	536	541	130,800	541
2022-02-09	533	540	533	538	90,500	538
2022-02-08	532	535	531	533	36,600	533
2022-02-07	527	533	527	530	52,900	530
2022-02-04	529	532	526	530	78,300	530
2022-02-03	533	536	529	531	40,700	531
2022-02-02	524	535	522	534	84,200	534
2022-02-01	529	535	524	524	33,400	524
2022-01-31	525	532	523	529	54,700	529
2022-01-28	526	535	525	527	71,000	527
2022-01-27	535	535	520	520	118,500	520
2022-01-26	537	540	533	535	48,100	535
2022-01-25	539	540	529	537	92,000	537
2022-01-24	522	544	520	544	95,600	544
2022-01-21	523	525	517	524	120,900	524
2022-01-20	526	534	523	523	92,900	523
2022-01-19	530	533	525	526	109,500	526
2022-01-18	544	544	530	530	170,300	530
2022-01-17	545	548	541	544	66,300	544
2022-01-14	551	553	546	547	93,000	547
2022-01-13	554	556	551	551	36,800	551
2022-01-12	554	557	552	555	57,000	555
2022-01-11	554	554	549	551	57,200	551
2022-01-07	551	555	547	553	103,000	553
2022-01-06	557	559	551	551	97,500	551
2022-01-05	566	566	556	558	64,100	558
2022-01-04	562	564	557	562	61,200	562

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30