1833 (株)奥村組 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
2023-05-263,8853,9153,8403,840167,8003,840
2023-05-253,8253,8753,8103,865133,6003,865
2023-05-243,7853,8453,7803,830145,6003,830
2023-05-233,8303,8403,7603,780208,6003,780
2023-05-223,7253,8253,7153,820260,8003,820
2023-05-193,7453,7503,7003,720189,2003,720
2023-05-183,6953,7503,6753,745193,2003,745
2023-05-173,7253,7253,6803,685166,7003,685
2023-05-163,7253,7503,6253,720367,1003,720
2023-05-153,6203,7303,6203,730385,7003,730
2023-05-123,4603,5203,4553,520162,0003,520
2023-05-113,5303,5503,4853,490188,2003,490
2023-05-103,4753,5253,4753,525236,3003,525
2023-05-093,3703,4903,3603,485407,4003,485
2023-05-083,3353,3853,3353,375132,7003,375
2023-05-023,3453,3453,2903,335142,4003,335
2023-05-013,3653,3703,3303,345101,7003,345
2023-04-283,3153,3303,3053,330146,8003,330
2023-04-273,2953,3003,2603,290124,7003,290
2023-04-263,2653,3053,2553,300165,3003,300
2023-04-253,2603,2753,2503,265107,4003,265
2023-04-243,2603,2703,2453,25597,3003,255
2023-04-213,2353,2553,2303,24066,8003,240
2023-04-203,2153,2353,2153,23578,5003,235
2023-04-193,2103,2153,1953,21574,4003,215
2023-04-183,2203,2303,2103,225114,3003,225
2023-04-173,2003,2153,1853,20579,0003,205
2023-04-143,2003,2003,1803,19088,1003,190
2023-04-133,1903,2003,1753,185129,5003,185
2023-04-123,1253,1803,1253,175184,9003,175
2023-04-113,1353,1403,1103,11565,3003,115
2023-04-103,1203,1353,1053,11582,6003,115
2023-04-073,0803,0953,0703,08581,2003,085
2023-04-063,0753,0953,0653,075131,6003,075
2023-04-053,1553,1553,1003,100165,8003,100
2023-04-043,1653,1803,1503,175162,4003,175
2023-04-033,1503,1753,1353,165151,4003,165
2023-03-313,1303,1503,1253,130169,3003,130
2023-03-303,0903,1253,0803,120272,1003,120
2023-03-293,2353,2553,2303,250339,6003,250
2023-03-283,2603,2653,2353,235203,7003,235
2023-03-273,2653,2653,2353,240115,7003,240
2023-03-243,2203,2453,2003,235135,1003,235
2023-03-233,2103,2553,2053,240129,5003,240
2023-03-223,2503,2503,2253,235119,0003,235
2023-03-203,2353,2453,2053,210129,1003,210
2023-03-173,2703,2803,2303,250124,4003,250
2023-03-163,2503,2803,2303,270157,8003,270
2023-03-153,3053,3253,2853,310132,6003,310
2023-03-143,2903,3103,2403,260208,8003,260
2023-03-133,3503,3503,2803,340180,6003,340
2023-03-103,3553,4003,3553,370214,8003,370
2023-03-093,3703,4153,3703,405171,8003,405
2023-03-083,3503,3753,3403,365164,5003,365
2023-03-073,3103,3403,3003,325138,8003,325
2023-03-063,3003,3203,2803,305137,1003,305
2023-03-033,3003,3253,2853,290210,2003,290
2023-03-023,3253,3303,3003,300166,5003,300
2023-03-013,2953,3303,2803,310196,8003,310
2023-02-283,2753,3003,2703,285143,6003,285
2023-02-273,2603,3003,2503,295127,4003,295
2023-02-243,2703,2803,2453,250176,5003,250
2023-02-223,2903,3003,2653,270155,9003,270
2023-02-213,2603,3153,2403,305219,2003,305
2023-02-203,2203,2503,2103,235119,3003,235
2023-02-173,1653,2153,1553,200164,2003,200
2023-02-163,2153,2253,1853,190167,1003,190
2023-02-153,2303,2303,2003,210124,1003,210
2023-02-143,1753,2103,1503,210219,9003,210
2023-02-133,1203,1653,1103,160203,6003,160
2023-02-103,1003,1703,0953,150539,6003,150
2023-02-092,9782,9972,9732,98899,3002,988
2023-02-082,9742,9852,9702,971101,1002,971
2023-02-072,9802,9812,9642,975102,9002,975
2023-02-062,9662,9792,9512,974111,0002,974
2023-02-032,9702,9762,9412,953177,4002,953
2023-02-022,9963,0052,9762,978170,9002,978
2023-02-013,0153,0302,9962,997147,8002,997
2023-01-313,0103,0403,0053,02091,2003,020
2023-01-303,0003,0202,9863,005179,9003,005
2023-01-273,0003,0102,9813,00584,8003,005
2023-01-263,0103,0102,9802,994169,0002,994
2023-01-253,0203,0453,0053,015140,6003,015
2023-01-243,0153,0353,0003,03094,6003,030
2023-01-232,9933,0102,9743,010108,4003,010
2023-01-202,9532,9792,9502,96899,1002,968
2023-01-192,9462,9612,9452,95390,9002,953
2023-01-182,9452,9652,9382,946112,3002,946
2023-01-172,9502,9612,9472,95069,4002,950
2023-01-162,9372,9542,9342,95079,0002,950
2023-01-132,9352,9652,9322,946135,2002,946
2023-01-122,9502,9572,9402,941116,3002,941
2023-01-112,9502,9552,9412,94599,4002,945
2023-01-102,9702,9702,9362,94399,8002,943
2023-01-062,9592,9632,9402,95092,2002,950
2023-01-052,9522,9682,9412,963120,6002,963
2023-01-042,9702,9802,9442,969132,4002,969

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