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
2023-02-082,9742,9852,9702,971101,1002,971
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