1887 日本国土開発(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	582	587	581	586	164,600	586
2023-12-28	577	581	576	581	107,000	581
2023-12-27	572	577	571	577	147,300	577
2023-12-26	569	571	567	571	132,200	571
2023-12-25	570	570	566	568	127,500	568
2023-12-22	563	567	563	567	138,500	567
2023-12-21	561	563	557	561	155,200	561
2023-12-20	564	568	562	563	182,100	563
2023-12-19	569	569	561	563	144,000	563
2023-12-18	567	569	563	566	174,700	566
2023-12-15	570	573	568	571	112,900	571
2023-12-14	577	579	568	570	172,500	570
2023-12-13	578	579	575	577	87,000	577
2023-12-12	580	581	575	575	112,500	575
2023-12-11	583	583	573	581	150,300	581
2023-12-08	586	588	574	576	289,200	576
2023-12-07	587	590	585	588	102,200	588
2023-12-06	583	593	582	590	170,900	590
2023-12-05	583	587	581	581	120,000	581
2023-12-04	587	591	582	586	166,800	586
2023-12-01	590	590	585	587	157,000	587
2023-11-30	581	589	580	589	203,600	589
2023-11-29	589	591	581	581	478,200	581
2023-11-28	601	602	592	594	800,900	594
2023-11-27	608	608	603	603	238,300	603
2023-11-24	610	611	605	608	156,600	608
2023-11-22	606	610	604	608	103,800	608
2023-11-21	603	607	601	606	136,200	606
2023-11-20	605	606	599	600	303,100	600
2023-11-17	597	607	597	606	226,700	606
2023-11-16	598	601	596	597	209,700	597
2023-11-15	604	604	597	598	99,800	598
2023-11-14	606	606	602	602	71,200	602
2023-11-13	607	608	599	606	143,000	606
2023-11-10	603	607	599	607	79,900	607
2023-11-09	600	604	595	603	97,500	603
2023-11-08	610	610	593	597	266,800	597
2023-11-07	609	612	606	609	184,100	609
2023-11-06	613	613	604	605	187,000	605
2023-11-02	610	611	600	603	111,500	603
2023-11-01	609	612	604	607	222,000	607
2023-10-31	596	605	595	605	138,300	605
2023-10-30	605	605	592	595	179,700	595
2023-10-27	597	604	597	604	132,300	604
2023-10-26	593	597	589	593	128,600	593
2023-10-25	590	594	587	590	162,300	590
2023-10-24	584	587	575	585	202,900	585
2023-10-23	590	591	583	583	180,100	583
2023-10-20	594	598	588	590	217,000	590
2023-10-19	595	599	592	594	198,000	594
2023-10-18	599	600	590	597	225,100	597
2023-10-17	596	604	593	596	502,400	596
2023-10-16	630	639	630	636	151,100	636
2023-10-13	641	645	633	635	112,600	635
2023-10-12	650	650	641	645	116,800	645
2023-10-11	644	649	637	647	108,800	647
2023-10-10	649	650	642	642	94,800	642
2023-10-06	636	646	636	639	113,600	639
2023-10-05	628	638	628	637	109,100	637
2023-10-04	633	638	625	627	188,700	627
2023-10-03	658	658	643	643	132,700	643
2023-10-02	672	678	659	660	301,300	660
2023-09-29	681	686	661	664	248,800	664
2023-09-28	661	672	659	672	204,300	672
2023-09-27	653	665	648	663	155,600	663
2023-09-26	657	658	646	655	150,700	655
2023-09-25	669	669	659	659	311,100	659
2023-09-22	651	658	647	655	115,400	655
2023-09-21	655	662	653	653	96,400	653
2023-09-20	668	669	657	657	158,900	657
2023-09-19	660	668	660	667	144,800	667
2023-09-15	650	663	650	660	294,300	660
2023-09-14	643	653	643	648	235,600	648
2023-09-13	635	644	635	643	281,800	643
2023-09-12	633	637	631	637	119,900	637
2023-09-11	629	633	629	632	81,300	632
2023-09-08	627	634	627	630	164,900	630
2023-09-07	626	633	625	631	218,900	631
2023-09-06	627	628	624	627	92,000	627
2023-09-05	623	627	621	626	115,700	626
2023-09-04	619	627	618	623	198,700	623
2023-09-01	612	618	612	617	129,600	617
2023-08-31	611	615	609	613	151,500	613
2023-08-30	612	613	609	611	79,400	611
2023-08-29	612	612	606	612	94,700	612
2023-08-28	605	612	605	611	137,400	611
2023-08-25	600	605	598	601	126,000	601
2023-08-24	599	603	596	601	69,700	601
2023-08-23	592	598	592	598	97,600	598
2023-08-22	592	596	590	593	79,000	593
2023-08-21	596	596	588	590	140,200	590
2023-08-18	599	599	593	595	94,700	595
2023-08-17	606	606	595	601	122,400	601
2023-08-16	603	607	602	607	74,000	607
2023-08-15	602	606	600	605	86,500	605
2023-08-14	604	606	601	603	83,100	603
2023-08-10	601	606	596	605	79,800	605
2023-08-09	603	603	599	601	112,800	601
2023-08-08	602	605	601	605	86,600	605
2023-08-07	602	607	601	604	80,100	604
2023-08-04	602	604	600	602	59,400	602
2023-08-03	607	607	600	602	163,500	602
2023-08-02	607	614	606	609	150,200	609
2023-08-01	608	611	606	609	69,200	609
2023-07-31	612	612	606	610	125,700	610
2023-07-28	603	611	601	609	234,200	609
2023-07-27	610	610	602	606	99,400	606
2023-07-26	608	612	604	609	112,800	609
2023-07-25	613	613	600	611	230,500	611
2023-07-24	610	613	606	613	226,700	613
2023-07-21	604	609	601	608	243,200	608
2023-07-20	600	605	599	604	354,900	604
2023-07-19	589	606	589	602	674,800	602
2023-07-18	578	585	575	584	395,900	584
2023-07-14	576	577	571	575	149,300	575
2023-07-13	580	580	571	574	64,500	574
2023-07-12	577	578	574	575	79,000	575
2023-07-11	579	581	574	576	113,400	576
2023-07-10	573	579	572	577	185,700	577
2023-07-07	569	574	567	571	174,000	571
2023-07-06	572	574	569	569	141,100	569
2023-07-05	570	576	569	574	244,700	574
2023-07-04	573	575	570	571	167,500	571
2023-07-03	573	577	573	574	101,700	574
2023-06-30	578	578	571	572	148,000	572
2023-06-29	576	580	574	578	416,100	578
2023-06-28	577	578	571	576	142,300	576
2023-06-27	574	574	568	572	142,700	572
2023-06-26	583	583	571	574	213,300	574
2023-06-23	583	586	576	578	278,100	578
2023-06-22	580	583	572	581	472,500	581
2023-06-21	590	593	589	590	115,400	590
2023-06-20	594	594	589	593	104,800	593
2023-06-19	594	597	590	596	176,000	596
2023-06-16	592	596	588	595	223,600	595
2023-06-15	595	595	591	593	151,600	593
2023-06-14	590	592	587	591	253,000	591
2023-06-13	587	593	587	591	170,800	591
2023-06-12	585	588	584	586	115,100	586
2023-06-09	580	585	580	584	154,700	584
2023-06-08	581	584	578	581	139,600	581
2023-06-07	583	584	577	578	251,700	578
2023-06-06	580	581	576	581	147,500	581
2023-06-05	585	587	579	583	150,500	583
2023-06-02	573	577	571	577	131,800	577
2023-06-01	570	577	568	570	206,600	570
2023-05-31	585	587	571	573	545,400	573
2023-05-30	595	600	587	590	378,700	590
2023-05-29	612	617	611	612	631,200	612
2023-05-26	625	626	617	617	317,100	617
2023-05-25	624	630	621	625	247,300	625
2023-05-24	626	630	624	624	274,100	624
2023-05-23	643	646	627	627	640,300	627
2023-05-22	624	630	623	628	177,100	628
2023-05-19	628	629	625	625	133,500	625
2023-05-18	630	631	626	628	149,800	628
2023-05-17	625	631	623	628	188,200	628
2023-05-16	628	630	623	627	167,400	627
2023-05-15	626	630	625	629	145,200	629
2023-05-12	624	627	621	626	141,500	626
2023-05-11	621	626	619	623	191,200	623
2023-05-10	625	626	622	624	151,700	624
2023-05-09	624	629	623	625	146,900	625
2023-05-08	615	627	614	624	249,200	624
2023-05-02	619	619	613	614	106,900	614
2023-05-01	618	621	616	619	133,000	619
2023-04-28	616	616	609	615	155,700	615
2023-04-27	608	612	605	610	155,100	610
2023-04-26	609	613	606	609	141,400	609
2023-04-25	614	618	613	614	131,100	614
2023-04-24	608	613	606	611	129,300	611
2023-04-21	609	610	606	609	91,300	609
2023-04-20	603	612	603	609	120,900	609
2023-04-19	604	606	600	602	148,200	602
2023-04-18	608	612	603	603	227,200	603
2023-04-17	602	614	596	613	274,500	613
2023-04-14	620	625	618	622	136,100	622
2023-04-13	621	625	618	621	118,000	621
2023-04-12	616	625	616	620	146,800	620
2023-04-11	616	619	614	616	102,400	616
2023-04-10	613	617	612	613	80,300	613
2023-04-07	606	612	606	607	81,700	607
2023-04-06	605	611	605	608	147,200	608
2023-04-05	618	619	611	611	139,300	611
2023-04-04	617	624	615	622	144,800	622
2023-04-03	610	619	605	619	188,000	619
2023-03-31	605	610	603	604	144,800	604
2023-03-30	600	605	598	605	138,200	605
2023-03-29	590	600	590	600	147,000	600
2023-03-28	600	600	590	590	85,500	590
2023-03-27	594	599	593	596	101,800	596
2023-03-24	589	592	587	590	83,700	590
2023-03-23	583	592	581	590	76,800	590
2023-03-22	595	598	586	586	96,100	586
2023-03-20	591	597	584	585	104,400	585
2023-03-17	596	598	590	593	227,300	593
2023-03-16	579	588	578	586	145,900	586
2023-03-15	585	598	585	596	132,000	596
2023-03-14	588	590	576	581	204,100	581
2023-03-13	596	597	587	595	158,600	595
2023-03-10	604	609	599	603	291,000	603
2023-03-09	600	611	600	609	251,600	609
2023-03-08	592	599	589	598	212,200	598
2023-03-07	580	586	580	585	198,600	585
2023-03-06	579	581	576	580	188,700	580
2023-03-03	566	572	564	569	139,700	569
2023-03-02	563	568	563	566	105,100	566
2023-03-01	560	569	560	564	140,900	564
2023-02-28	565	566	558	559	172,200	559
2023-02-27	563	567	560	567	202,100	567
2023-02-24	552	557	551	557	133,500	557
2023-02-22	553	555	552	553	83,700	553
2023-02-21	554	558	553	556	82,900	556
2023-02-20	551	554	550	552	68,200	552
2023-02-17	550	553	548	549	90,400	549
2023-02-16	553	556	551	551	92,500	551
2023-02-15	555	557	550	553	101,200	553
2023-02-14	553	556	551	556	95,700	556
2023-02-13	548	551	545	548	98,700	548
2023-02-10	543	550	542	548	82,600	548
2023-02-09	542	548	542	546	82,800	546
2023-02-08	543	546	542	545	85,300	545
2023-02-07	545	548	543	544	61,500	544
2023-02-06	545	547	541	544	104,600	544
2023-02-03	542	544	539	540	115,400	540
2023-02-02	552	552	543	544	91,700	544
2023-02-01	557	559	548	548	111,300	548
2023-01-31	551	558	551	556	130,200	556
2023-01-30	546	553	546	551	147,900	551
2023-01-27	544	549	544	547	80,600	547
2023-01-26	547	548	542	543	98,300	543
2023-01-25	548	550	546	548	118,000	548
2023-01-24	540	548	538	546	136,200	546
2023-01-23	539	542	538	540	130,300	540
2023-01-20	532	539	532	537	154,900	537
2023-01-19	537	538	532	532	169,700	532
2023-01-18	539	543	531	538	178,700	538
2023-01-17	545	548	537	542	257,500	542
2023-01-16	547	551	546	547	130,000	547
2023-01-13	551	553	546	547	133,400	547
2023-01-12	551	555	551	553	62,900	553
2023-01-11	552	556	551	552	80,100	552
2023-01-10	555	557	551	551	84,100	551
2023-01-06	559	561	553	554	131,000	554
2023-01-05	562	564	561	564	74,200	564
2023-01-04	572	573	566	567	63,500	567

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