1833 (株)奥村組の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-04-19	2,863	2,899	2,855	2,865	33,100	2,865
2021-04-16	2,875	2,877	2,846	2,855	16,900	2,855
2021-04-15	2,838	2,875	2,835	2,875	34,900	2,875
2021-04-14	2,846	2,850	2,800	2,838	49,000	2,838
2021-04-13	2,885	2,908	2,846	2,846	42,900	2,846
2021-04-12	2,871	2,880	2,855	2,876	25,800	2,876
2021-04-09	2,866	2,889	2,853	2,862	60,400	2,862
2021-04-08	2,864	2,864	2,820	2,830	46,100	2,830
2021-04-07	2,823	2,876	2,823	2,876	44,500	2,876
2021-04-06	2,875	2,877	2,806	2,824	58,500	2,824
2021-04-05	2,866	2,876	2,825	2,876	51,700	2,876
2021-04-02	2,913	2,913	2,842	2,865	47,600	2,865
2021-04-01	2,933	2,957	2,861	2,872	76,500	2,872
2021-03-31	2,943	2,978	2,926	2,942	60,500	2,942
2021-03-30	3,000	3,010	2,911	2,976	123,700	2,976
2021-03-29	3,120	3,130	3,055	3,100	113,700	3,100
2021-03-26	3,070	3,110	3,070	3,090	61,700	3,090
2021-03-25	3,035	3,085	3,035	3,060	60,900	3,060
2021-03-24	3,030	3,085	2,974	2,982	121,200	2,982
2021-03-23	3,160	3,195	3,080	3,085	126,000	3,085
2021-03-22	3,080	3,155	3,070	3,130	96,200	3,130
2021-03-19	3,095	3,105	3,070	3,090	107,400	3,090
2021-03-18	3,095	3,095	3,060	3,075	74,400	3,075
2021-03-17	3,055	3,085	3,050	3,085	53,600	3,085
2021-03-16	3,030	3,075	3,030	3,060	69,900	3,060
2021-03-15	2,954	3,020	2,954	3,020	68,800	3,020
2021-03-12	2,957	2,975	2,919	2,949	68,400	2,949
2021-03-11	2,950	2,985	2,938	2,958	68,400	2,958
2021-03-10	2,921	2,930	2,892	2,930	49,600	2,930
2021-03-09	2,920	2,951	2,883	2,929	65,000	2,929
2021-03-08	2,920	2,920	2,865	2,887	63,500	2,887
2021-03-05	2,793	2,848	2,793	2,848	86,300	2,848
2021-03-04	2,798	2,826	2,765	2,804	44,500	2,804
2021-03-03	2,789	2,840	2,773	2,821	75,600	2,821
2021-03-02	2,749	2,788	2,736	2,788	66,100	2,788
2021-03-01	2,709	2,747	2,690	2,742	89,100	2,742
2021-02-26	2,736	2,745	2,686	2,686	102,200	2,686
2021-02-25	2,725	2,777	2,706	2,765	69,400	2,765
2021-02-24	2,690	2,719	2,689	2,696	51,300	2,696
2021-02-22	2,666	2,704	2,666	2,682	48,800	2,682
2021-02-19	2,685	2,692	2,645	2,682	63,700	2,682
2021-02-18	2,688	2,688	2,646	2,648	93,800	2,648
2021-02-17	2,712	2,724	2,690	2,691	64,600	2,691
2021-02-16	2,761	2,792	2,732	2,743	56,700	2,743
2021-02-15	2,787	2,787	2,736	2,772	101,000	2,772
2021-02-12	2,722	2,795	2,712	2,737	163,900	2,737
2021-02-10	2,730	2,741	2,684	2,718	104,300	2,718
2021-02-09	2,757	2,757	2,709	2,731	74,600	2,731
2021-02-08	2,700	2,776	2,700	2,776	91,000	2,776
2021-02-05	2,700	2,705	2,675	2,694	68,100	2,694
2021-02-04	2,705	2,715	2,686	2,698	38,600	2,698
2021-02-03	2,697	2,725	2,689	2,724	60,000	2,724
2021-02-02	2,686	2,697	2,665	2,690	55,900	2,690
2021-02-01	2,633	2,678	2,613	2,648	64,300	2,648
2021-01-29	2,610	2,640	2,600	2,605	93,000	2,605
2021-01-28	2,635	2,668	2,607	2,607	465,300	2,607
2021-01-27	2,655	2,683	2,649	2,674	89,900	2,674
2021-01-26	2,661	2,693	2,615	2,633	97,800	2,633
2021-01-25	2,635	2,692	2,635	2,661	77,700	2,661
2021-01-22	2,666	2,675	2,623	2,635	89,500	2,635
2021-01-21	2,663	2,693	2,656	2,682	77,900	2,682
2021-01-20	2,627	2,664	2,618	2,656	75,300	2,656
2021-01-19	2,651	2,669	2,617	2,617	126,000	2,617
2021-01-18	2,677	2,699	2,664	2,684	47,300	2,684
2021-01-15	2,724	2,728	2,667	2,667	58,400	2,667
2021-01-14	2,700	2,732	2,684	2,728	84,400	2,728
2021-01-13	2,670	2,739	2,670	2,701	81,300	2,701
2021-01-12	2,641	2,695	2,610	2,695	143,000	2,695
2021-01-08	2,560	2,600	2,557	2,591	70,800	2,591
2021-01-07	2,580	2,592	2,553	2,555	69,500	2,555
2021-01-06	2,515	2,562	2,514	2,551	59,700	2,551
2021-01-05	2,491	2,516	2,487	2,508	70,300	2,508
2021-01-04	2,565	2,568	2,501	2,517	65,300	2,517

分割・併合履歴： [2017-09-27]1株→0.2株 [1989-03-28]1株→1.13株 [1984-03-28]1株→1.02株 [1983-03-28]1株→1.2株

1833 (株)奥村組 の時系列データ [2021年度]

1833 (株)奥村組の時系列データ [2021年度]