1833 (株)奥村組 の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-05-25 | 2,831 | 2,845 | 2,816 | 2,823 | 160,700 | 2,823 |
| 2022-05-24 | 2,917 | 2,917 | 2,825 | 2,832 | 156,200 | 2,832 |
| 2022-05-23 | 2,927 | 2,929 | 2,866 | 2,893 | 117,300 | 2,893 |
| 2022-05-20 | 2,833 | 2,873 | 2,822 | 2,862 | 153,800 | 2,862 |
| 2022-05-19 | 2,784 | 2,841 | 2,777 | 2,839 | 133,000 | 2,839 |
| 2022-05-18 | 2,860 | 2,890 | 2,830 | 2,832 | 143,500 | 2,832 |
| 2022-05-17 | 2,905 | 2,932 | 2,845 | 2,847 | 131,000 | 2,847 |
| 2022-05-16 | 3,005 | 3,020 | 2,871 | 2,891 | 217,200 | 2,891 |
| 2022-05-13 | 2,995 | 3,065 | 2,976 | 3,060 | 94,300 | 3,060 |
| 2022-05-12 | 3,070 | 3,095 | 3,025 | 3,025 | 64,900 | 3,025 |
| 2022-05-11 | 3,080 | 3,080 | 3,045 | 3,075 | 65,600 | 3,075 |
| 2022-05-10 | 3,085 | 3,150 | 3,085 | 3,105 | 62,300 | 3,105 |
| 2022-05-09 | 3,085 | 3,140 | 3,080 | 3,115 | 91,600 | 3,115 |
| 2022-05-06 | 3,070 | 3,085 | 3,055 | 3,085 | 67,500 | 3,085 |
| 2022-05-02 | 3,045 | 3,070 | 3,030 | 3,060 | 41,700 | 3,060 |
| 2022-04-28 | 2,950 | 3,065 | 2,950 | 3,060 | 84,600 | 3,060 |
| 2022-04-27 | 2,972 | 2,992 | 2,934 | 2,950 | 168,300 | 2,950 |
| 2022-04-26 | 2,997 | 3,020 | 2,994 | 3,005 | 43,500 | 3,005 |
| 2022-04-25 | 3,005 | 3,020 | 2,988 | 2,997 | 80,400 | 2,997 |
| 2022-04-22 | 3,040 | 3,040 | 3,005 | 3,020 | 40,600 | 3,020 |
| 2022-04-21 | 3,050 | 3,060 | 3,035 | 3,040 | 45,500 | 3,040 |
| 2022-04-20 | 3,025 | 3,055 | 3,015 | 3,035 | 59,000 | 3,035 |
| 2022-04-19 | 2,992 | 3,025 | 2,992 | 3,010 | 28,600 | 3,010 |
| 2022-04-18 | 3,010 | 3,030 | 2,983 | 3,005 | 43,600 | 3,005 |
| 2022-04-15 | 3,015 | 3,040 | 3,015 | 3,025 | 31,500 | 3,025 |
| 2022-04-14 | 2,992 | 3,040 | 2,992 | 3,040 | 41,300 | 3,040 |
| 2022-04-13 | 2,993 | 3,010 | 2,990 | 2,997 | 72,500 | 2,997 |
| 2022-04-12 | 3,030 | 3,030 | 2,969 | 2,976 | 97,800 | 2,976 |
| 2022-04-11 | 2,997 | 3,020 | 2,970 | 2,999 | 72,800 | 2,999 |
| 2022-04-08 | 2,958 | 3,010 | 2,953 | 3,010 | 111,300 | 3,010 |
| 2022-04-07 | 2,964 | 2,967 | 2,926 | 2,953 | 89,500 | 2,953 |
| 2022-04-06 | 2,990 | 3,015 | 2,977 | 2,984 | 96,500 | 2,984 |
| 2022-04-05 | 3,000 | 3,030 | 2,976 | 2,994 | 97,200 | 2,994 |
| 2022-04-04 | 2,991 | 3,010 | 2,973 | 3,005 | 75,600 | 3,005 |
| 2022-04-01 | 2,966 | 3,030 | 2,952 | 3,030 | 64,800 | 3,030 |
| 2022-03-31 | 3,005 | 3,025 | 2,970 | 2,970 | 116,100 | 2,970 |
| 2022-03-30 | 3,090 | 3,090 | 2,992 | 3,025 | 116,300 | 3,025 |
| 2022-03-29 | 3,160 | 3,185 | 3,155 | 3,175 | 116,600 | 3,175 |
| 2022-03-28 | 3,170 | 3,185 | 3,155 | 3,170 | 59,100 | 3,170 |
| 2022-03-25 | 3,180 | 3,185 | 3,150 | 3,150 | 111,700 | 3,150 |
| 2022-03-24 | 3,210 | 3,210 | 3,165 | 3,180 | 94,800 | 3,180 |
| 2022-03-23 | 3,200 | 3,265 | 3,160 | 3,235 | 127,600 | 3,235 |
| 2022-03-22 | 3,160 | 3,190 | 3,140 | 3,175 | 87,400 | 3,175 |
| 2022-03-18 | 3,135 | 3,150 | 3,100 | 3,130 | 146,500 | 3,130 |
| 2022-03-17 | 3,170 | 3,175 | 3,135 | 3,160 | 82,000 | 3,160 |
| 2022-03-16 | 3,175 | 3,175 | 3,135 | 3,145 | 83,900 | 3,145 |
| 2022-03-15 | 3,165 | 3,190 | 3,150 | 3,175 | 74,500 | 3,175 |
| 2022-03-14 | 3,160 | 3,185 | 3,140 | 3,160 | 72,400 | 3,160 |
| 2022-03-11 | 3,095 | 3,150 | 3,095 | 3,135 | 58,800 | 3,135 |
| 2022-03-10 | 3,140 | 3,175 | 3,130 | 3,165 | 82,600 | 3,165 |
| 2022-03-09 | 3,080 | 3,110 | 3,070 | 3,085 | 51,200 | 3,085 |
| 2022-03-08 | 3,130 | 3,150 | 3,060 | 3,080 | 75,500 | 3,080 |
| 2022-03-07 | 3,150 | 3,165 | 3,130 | 3,145 | 77,900 | 3,145 |
| 2022-03-04 | 3,190 | 3,195 | 3,165 | 3,170 | 77,200 | 3,170 |
| 2022-03-03 | 3,185 | 3,200 | 3,150 | 3,180 | 92,600 | 3,180 |
| 2022-03-02 | 3,160 | 3,160 | 3,110 | 3,120 | 82,400 | 3,120 |
| 2022-03-01 | 3,235 | 3,250 | 3,180 | 3,180 | 92,900 | 3,180 |
| 2022-02-28 | 3,200 | 3,245 | 3,185 | 3,245 | 97,800 | 3,245 |
| 2022-02-25 | 3,205 | 3,215 | 3,175 | 3,185 | 69,100 | 3,185 |
| 2022-02-24 | 3,200 | 3,210 | 3,175 | 3,205 | 82,700 | 3,205 |
| 2022-02-22 | 3,180 | 3,215 | 3,175 | 3,210 | 47,500 | 3,210 |
| 2022-02-21 | 3,225 | 3,235 | 3,205 | 3,225 | 39,700 | 3,225 |
| 2022-02-18 | 3,235 | 3,265 | 3,230 | 3,250 | 54,500 | 3,250 |
| 2022-02-17 | 3,280 | 3,285 | 3,240 | 3,265 | 45,500 | 3,265 |
| 2022-02-16 | 3,300 | 3,315 | 3,255 | 3,305 | 86,300 | 3,305 |
| 2022-02-15 | 3,255 | 3,280 | 3,235 | 3,255 | 71,600 | 3,255 |
| 2022-02-14 | 3,240 | 3,290 | 3,190 | 3,255 | 131,100 | 3,255 |
| 2022-02-10 | 3,275 | 3,275 | 3,220 | 3,235 | 90,000 | 3,235 |
| 2022-02-09 | 3,245 | 3,300 | 3,240 | 3,275 | 111,900 | 3,275 |
| 2022-02-08 | 3,205 | 3,245 | 3,205 | 3,235 | 59,300 | 3,235 |
| 2022-02-07 | 3,200 | 3,200 | 3,180 | 3,195 | 61,700 | 3,195 |
| 2022-02-04 | 3,200 | 3,240 | 3,195 | 3,220 | 122,800 | 3,220 |
| 2022-02-03 | 3,195 | 3,220 | 3,190 | 3,200 | 48,200 | 3,200 |
| 2022-02-02 | 3,200 | 3,215 | 3,185 | 3,205 | 72,900 | 3,205 |
| 2022-02-01 | 3,250 | 3,250 | 3,190 | 3,190 | 66,500 | 3,190 |
| 2022-01-31 | 3,250 | 3,270 | 3,225 | 3,260 | 42,400 | 3,260 |
| 2022-01-28 | 3,260 | 3,265 | 3,235 | 3,250 | 79,100 | 3,250 |
| 2022-01-27 | 3,270 | 3,275 | 3,190 | 3,205 | 83,500 | 3,205 |
| 2022-01-26 | 3,265 | 3,280 | 3,250 | 3,255 | 44,000 | 3,255 |
| 2022-01-25 | 3,260 | 3,270 | 3,225 | 3,265 | 76,700 | 3,265 |
| 2022-01-24 | 3,180 | 3,260 | 3,180 | 3,260 | 69,600 | 3,260 |
| 2022-01-21 | 3,210 | 3,220 | 3,175 | 3,210 | 151,300 | 3,210 |
| 2022-01-20 | 3,235 | 3,260 | 3,225 | 3,235 | 78,600 | 3,235 |
| 2022-01-19 | 3,265 | 3,280 | 3,250 | 3,255 | 122,200 | 3,255 |
| 2022-01-18 | 3,315 | 3,315 | 3,270 | 3,275 | 99,400 | 3,275 |
| 2022-01-17 | 3,280 | 3,305 | 3,270 | 3,295 | 56,900 | 3,295 |
| 2022-01-14 | 3,290 | 3,300 | 3,265 | 3,275 | 88,700 | 3,275 |
| 2022-01-13 | 3,315 | 3,315 | 3,275 | 3,280 | 50,800 | 3,280 |
| 2022-01-12 | 3,285 | 3,320 | 3,255 | 3,300 | 91,600 | 3,300 |
| 2022-01-11 | 3,270 | 3,280 | 3,225 | 3,265 | 115,200 | 3,265 |
| 2022-01-07 | 3,240 | 3,260 | 3,215 | 3,245 | 92,800 | 3,245 |
| 2022-01-06 | 3,260 | 3,275 | 3,225 | 3,240 | 81,200 | 3,240 |
| 2022-01-05 | 3,280 | 3,305 | 3,245 | 3,290 | 112,300 | 3,290 |
| 2022-01-04 | 3,225 | 3,265 | 3,210 | 3,260 | 88,200 | 3,260 |
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
