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
2021-10-15	2,990	3,025	2,990	3,015	45,500	3,015
2021-10-14	3,005	3,005	2,977	2,977	45,200	2,977
2021-10-13	2,982	3,035	2,976	3,015	59,200	3,015
2021-10-12	2,977	3,010	2,977	2,995	47,700	2,995
2021-10-11	2,989	3,020	2,973	3,020	54,000	3,020
2021-10-08	3,040	3,050	2,996	3,000	69,500	3,000
2021-10-07	3,000	3,030	2,966	2,986	54,300	2,986
2021-10-06	2,957	3,005	2,955	2,975	66,700	2,975
2021-10-05	2,970	2,998	2,949	2,956	62,200	2,956
2021-10-04	2,958	3,005	2,958	3,005	64,700	3,005
2021-10-01	2,968	2,988	2,921	2,938	68,100	2,938
2021-09-30	3,010	3,040	3,000	3,000	41,700	3,000
2021-09-29	2,982	3,015	2,973	3,005	113,300	3,005
2021-09-28	3,105	3,125	3,060	3,115	105,900	3,115
2021-09-27	3,140	3,145	3,100	3,100	66,700	3,100
2021-09-24	3,130	3,160	3,110	3,140	83,800	3,140
2021-09-22	3,100	3,105	3,080	3,085	64,300	3,085
2021-09-21	3,140	3,170	3,125	3,125	73,700	3,125
2021-09-17	3,195	3,205	3,170	3,180	103,700	3,180
2021-09-16	3,175	3,185	3,160	3,175	65,300	3,175
2021-09-15	3,175	3,190	3,145	3,155	55,800	3,155
2021-09-14	3,215	3,245	3,200	3,245	77,700	3,245
2021-09-13	3,175	3,220	3,175	3,215	47,300	3,215
2021-09-10	3,180	3,205	3,165	3,200	101,100	3,200
2021-09-09	3,125	3,180	3,125	3,165	39,500	3,165
2021-09-08	3,115	3,195	3,110	3,195	125,100	3,195
2021-09-07	3,120	3,130	3,095	3,105	82,000	3,105
2021-09-06	3,100	3,120	3,075	3,100	61,800	3,100
2021-09-03	3,000	3,090	2,995	3,065	86,500	3,065
2021-09-02	3,065	3,075	3,010	3,015	55,000	3,015
2021-09-01	3,020	3,090	3,020	3,085	91,900	3,085
2021-08-31	2,975	3,060	2,964	3,020	60,800	3,020
2021-08-30	3,015	3,050	2,997	3,045	44,200	3,045
2021-08-27	2,973	2,999	2,961	2,988	31,600	2,988
2021-08-26	2,981	3,010	2,959	2,982	41,400	2,982
2021-08-25	2,966	3,000	2,943	2,984	50,800	2,984
2021-08-24	2,940	2,987	2,928	2,966	72,600	2,966
2021-08-23	2,955	2,997	2,955	2,962	49,200	2,962
2021-08-20	2,956	2,981	2,936	2,940	59,000	2,940
2021-08-19	2,987	3,020	2,967	2,968	33,900	2,968
2021-08-18	3,005	3,035	2,992	3,030	30,900	3,030
2021-08-17	3,000	3,000	2,980	2,988	35,000	2,988
2021-08-16	3,000	3,000	2,974	2,990	67,600	2,990
2021-08-13	2,999	3,020	2,985	3,020	22,600	3,020
2021-08-12	3,030	3,040	3,005	3,035	32,100	3,035
2021-08-11	3,010	3,030	2,984	3,000	58,700	3,000
2021-08-10	2,980	3,020	2,963	2,974	46,300	2,974
2021-08-06	2,973	3,000	2,967	2,980	22,600	2,980
2021-08-05	2,970	3,000	2,963	2,973	30,700	2,973
2021-08-04	3,010	3,030	2,995	2,995	27,700	2,995
2021-08-03	3,045	3,065	3,025	3,030	20,300	3,030
2021-08-02	3,000	3,060	2,986	3,060	48,100	3,060
2021-07-30	3,015	3,015	2,952	2,966	48,600	2,966
2021-07-29	3,045	3,045	3,005	3,030	21,600	3,030
2021-07-28	3,020	3,060	3,020	3,040	23,500	3,040
2021-07-27	3,070	3,070	3,035	3,050	115,500	3,050
2021-07-26	3,005	3,025	2,978	3,015	43,300	3,015
2021-07-21	2,967	3,000	2,951	2,964	51,600	2,964
2021-07-20	2,935	2,956	2,928	2,929	54,900	2,929
2021-07-19	2,955	2,961	2,927	2,944	44,100	2,944
2021-07-16	2,974	3,010	2,967	2,980	32,000	2,980
2021-07-15	3,035	3,050	2,975	2,985	33,600	2,985
2021-07-14	3,020	3,065	3,020	3,050	34,500	3,050
2021-07-13	2,996	3,035	2,996	3,035	45,100	3,035
2021-07-12	2,968	2,982	2,936	2,979	60,200	2,979
2021-07-09	2,853	2,899	2,839	2,892	68,700	2,892
2021-07-08	2,904	2,920	2,874	2,897	49,700	2,897
2021-07-07	2,890	2,932	2,890	2,914	21,100	2,914
2021-07-06	2,937	2,966	2,934	2,940	26,000	2,940
2021-07-05	2,923	2,935	2,914	2,915	19,200	2,915
2021-07-02	2,909	2,944	2,909	2,935	29,400	2,935
2021-07-01	2,957	2,957	2,887	2,893	31,600	2,893
2021-06-30	2,915	2,946	2,904	2,921	72,800	2,921
2021-06-29	2,933	2,933	2,879	2,901	77,700	2,901
2021-06-28	2,934	2,964	2,934	2,964	36,300	2,964
2021-06-25	2,904	2,938	2,904	2,929	39,000	2,929
2021-06-24	2,890	2,911	2,865	2,903	30,300	2,903
2021-06-23	2,932	2,941	2,895	2,903	31,700	2,903
2021-06-22	2,865	2,934	2,844	2,932	66,700	2,932
2021-06-21	2,816	2,835	2,796	2,815	49,600	2,815
2021-06-18	2,882	2,885	2,847	2,857	54,000	2,857
2021-06-17	2,899	2,912	2,882	2,882	24,200	2,882
2021-06-16	2,930	2,934	2,906	2,920	34,100	2,920
2021-06-15	2,929	2,930	2,900	2,905	29,100	2,905
2021-06-14	2,971	2,971	2,910	2,915	22,400	2,915
2021-06-11	2,978	2,978	2,933	2,947	68,800	2,947
2021-06-10	2,970	2,997	2,952	2,988	47,100	2,988
2021-06-09	3,005	3,015	2,990	2,991	26,500	2,991
2021-06-08	2,971	3,010	2,970	2,996	64,200	2,996
2021-06-07	2,996	3,010	2,963	2,976	50,500	2,976
2021-06-04	2,950	2,978	2,948	2,968	36,900	2,968
2021-06-03	2,912	2,949	2,894	2,946	74,500	2,946
2021-06-02	2,864	2,924	2,846	2,903	59,700	2,903
2021-06-01	2,862	2,908	2,856	2,864	62,700	2,864
2021-05-31	2,879	2,905	2,838	2,862	82,600	2,862
2021-05-28	2,873	2,910	2,858	2,904	116,700	2,904
2021-05-27	2,931	2,952	2,859	2,873	329,000	2,873
2021-05-26	2,990	3,005	2,945	2,963	157,900	2,963
2021-05-25	3,085	3,110	3,055	3,070	66,900	3,070
2021-05-24	3,070	3,125	3,070	3,085	70,900	3,085
2021-05-21	3,035	3,065	3,020	3,065	67,300	3,065
2021-05-20	2,970	3,035	2,970	3,035	81,700	3,035
2021-05-19	2,922	2,966	2,922	2,956	57,900	2,956
2021-05-18	2,929	2,973	2,914	2,962	86,000	2,962
2021-05-17	2,846	2,917	2,846	2,914	100,500	2,914
2021-05-14	2,850	2,860	2,823	2,825	66,700	2,825
2021-05-13	2,771	2,817	2,753	2,774	51,000	2,774
2021-05-12	2,748	2,806	2,739	2,801	96,000	2,801
2021-05-11	2,775	2,784	2,724	2,731	89,300	2,731
2021-05-10	2,776	2,794	2,769	2,783	24,100	2,783
2021-05-07	2,748	2,797	2,748	2,779	47,400	2,779
2021-05-06	2,737	2,778	2,737	2,748	59,500	2,748
2021-04-30	2,745	2,765	2,729	2,734	45,500	2,734
2021-04-28	2,760	2,788	2,749	2,752	50,100	2,752
2021-04-27	2,765	2,796	2,741	2,763	47,300	2,763
2021-04-26	2,798	2,809	2,770	2,779	45,300	2,779
2021-04-23	2,785	2,810	2,785	2,795	32,800	2,795
2021-04-22	2,801	2,812	2,778	2,784	26,000	2,784
2021-04-21	2,800	2,803	2,737	2,777	75,500	2,777
2021-04-20	2,843	2,843	2,803	2,839	65,100	2,839
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]