1833 (株)奥村組 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 5,000 | 5,070 | 4,970 | 5,030 | 82,700 | 5,030 |
| 2024-07-25 | 5,050 | 5,050 | 4,995 | 5,040 | 160,300 | 5,040 |
| 2024-07-24 | 5,120 | 5,150 | 5,050 | 5,050 | 67,400 | 5,050 |
| 2024-07-23 | 5,110 | 5,130 | 5,090 | 5,130 | 55,500 | 5,130 |
| 2024-07-22 | 5,150 | 5,190 | 5,090 | 5,110 | 70,700 | 5,110 |
| 2024-07-19 | 5,200 | 5,220 | 5,150 | 5,170 | 55,000 | 5,170 |
| 2024-07-18 | 5,210 | 5,240 | 5,180 | 5,180 | 67,300 | 5,180 |
| 2024-07-17 | 5,200 | 5,210 | 5,170 | 5,210 | 78,100 | 5,210 |
| 2024-07-16 | 5,180 | 5,200 | 5,140 | 5,180 | 82,900 | 5,180 |
| 2024-07-12 | 5,110 | 5,170 | 5,100 | 5,130 | 73,700 | 5,130 |
| 2024-07-11 | 5,130 | 5,140 | 5,110 | 5,110 | 54,200 | 5,110 |
| 2024-07-10 | 5,090 | 5,130 | 5,090 | 5,120 | 83,800 | 5,120 |
| 2024-07-09 | 5,160 | 5,170 | 5,080 | 5,110 | 70,900 | 5,110 |
| 2024-07-08 | 5,130 | 5,150 | 5,090 | 5,140 | 80,900 | 5,140 |
| 2024-07-05 | 5,220 | 5,230 | 5,110 | 5,140 | 120,100 | 5,140 |
| 2024-07-04 | 5,200 | 5,230 | 5,190 | 5,200 | 82,100 | 5,200 |
| 2024-07-03 | 5,110 | 5,190 | 5,090 | 5,190 | 113,400 | 5,190 |
| 2024-07-02 | 5,040 | 5,110 | 5,040 | 5,090 | 130,200 | 5,090 |
| 2024-07-01 | 5,050 | 5,100 | 5,040 | 5,040 | 138,000 | 5,040 |
| 2024-06-28 | 4,990 | 5,020 | 4,990 | 5,020 | 82,300 | 5,020 |
| 2024-06-27 | 4,940 | 4,980 | 4,920 | 4,980 | 70,800 | 4,980 |
| 2024-06-26 | 4,980 | 4,980 | 4,940 | 4,940 | 90,400 | 4,940 |
| 2024-06-25 | 4,975 | 4,995 | 4,950 | 4,980 | 135,600 | 4,980 |
| 2024-06-24 | 4,925 | 4,980 | 4,925 | 4,975 | 108,600 | 4,975 |
| 2024-06-21 | 4,915 | 4,935 | 4,905 | 4,925 | 142,500 | 4,925 |
| 2024-06-20 | 4,885 | 4,920 | 4,880 | 4,900 | 79,900 | 4,900 |
| 2024-06-19 | 4,850 | 4,910 | 4,850 | 4,910 | 70,600 | 4,910 |
| 2024-06-18 | 4,835 | 4,875 | 4,825 | 4,855 | 60,700 | 4,855 |
| 2024-06-17 | 4,895 | 4,895 | 4,795 | 4,840 | 110,800 | 4,840 |
| 2024-06-14 | 4,815 | 4,895 | 4,810 | 4,895 | 97,900 | 4,895 |
| 2024-06-13 | 4,840 | 4,845 | 4,800 | 4,800 | 72,100 | 4,800 |
| 2024-06-12 | 4,865 | 4,870 | 4,825 | 4,830 | 119,500 | 4,830 |
| 2024-06-11 | 4,900 | 4,945 | 4,900 | 4,910 | 51,300 | 4,910 |
| 2024-06-10 | 4,875 | 4,895 | 4,860 | 4,895 | 83,700 | 4,895 |
| 2024-06-07 | 4,870 | 4,880 | 4,840 | 4,845 | 40,200 | 4,845 |
| 2024-06-06 | 4,860 | 4,870 | 4,810 | 4,860 | 71,500 | 4,860 |
| 2024-06-05 | 4,850 | 4,885 | 4,825 | 4,860 | 87,300 | 4,860 |
| 2024-06-04 | 4,855 | 4,885 | 4,840 | 4,885 | 54,100 | 4,885 |
| 2024-06-03 | 4,905 | 4,920 | 4,855 | 4,855 | 95,100 | 4,855 |
| 2024-05-31 | 4,855 | 4,880 | 4,845 | 4,875 | 148,400 | 4,875 |
| 2024-05-30 | 4,840 | 4,850 | 4,795 | 4,850 | 101,800 | 4,850 |
| 2024-05-29 | 4,890 | 4,905 | 4,850 | 4,860 | 63,000 | 4,860 |
| 2024-05-28 | 4,895 | 4,905 | 4,880 | 4,890 | 46,300 | 4,890 |
| 2024-05-27 | 4,860 | 4,890 | 4,855 | 4,890 | 44,200 | 4,890 |
| 2024-05-24 | 4,835 | 4,860 | 4,810 | 4,855 | 57,900 | 4,855 |
| 2024-05-23 | 4,820 | 4,855 | 4,795 | 4,840 | 74,600 | 4,840 |
| 2024-05-22 | 4,850 | 4,865 | 4,820 | 4,840 | 54,400 | 4,840 |
| 2024-05-21 | 4,865 | 4,900 | 4,835 | 4,845 | 64,700 | 4,845 |
| 2024-05-20 | 4,880 | 4,915 | 4,865 | 4,865 | 77,700 | 4,865 |
| 2024-05-17 | 4,810 | 4,875 | 4,805 | 4,870 | 66,600 | 4,870 |
| 2024-05-16 | 4,860 | 4,865 | 4,800 | 4,825 | 97,800 | 4,825 |
| 2024-05-15 | 4,850 | 4,860 | 4,810 | 4,860 | 117,200 | 4,860 |
| 2024-05-14 | 4,795 | 4,865 | 4,765 | 4,840 | 340,200 | 4,840 |
| 2024-05-13 | 4,990 | 5,010 | 4,940 | 5,000 | 125,500 | 5,000 |
| 2024-05-10 | 4,960 | 5,010 | 4,935 | 4,955 | 106,500 | 4,955 |
| 2024-05-09 | 4,930 | 4,960 | 4,895 | 4,945 | 114,700 | 4,945 |
| 2024-05-08 | 4,855 | 4,920 | 4,830 | 4,885 | 194,100 | 4,885 |
| 2024-05-07 | 4,900 | 4,900 | 4,850 | 4,855 | 79,400 | 4,855 |
| 2024-05-02 | 4,890 | 4,915 | 4,885 | 4,895 | 55,300 | 4,895 |
| 2024-05-01 | 4,925 | 4,925 | 4,875 | 4,890 | 66,400 | 4,890 |
| 2024-04-30 | 4,905 | 4,945 | 4,885 | 4,935 | 96,100 | 4,935 |
| 2024-04-26 | 4,885 | 4,900 | 4,835 | 4,890 | 89,600 | 4,890 |
| 2024-04-25 | 4,895 | 4,895 | 4,845 | 4,865 | 74,000 | 4,865 |
| 2024-04-24 | 4,850 | 4,900 | 4,845 | 4,895 | 106,500 | 4,895 |
| 2024-04-23 | 4,810 | 4,845 | 4,805 | 4,840 | 81,300 | 4,840 |
| 2024-04-22 | 4,790 | 4,825 | 4,765 | 4,790 | 95,600 | 4,790 |
| 2024-04-19 | 4,800 | 4,815 | 4,705 | 4,765 | 146,600 | 4,765 |
| 2024-04-18 | 4,770 | 4,815 | 4,750 | 4,800 | 102,800 | 4,800 |
| 2024-04-17 | 4,805 | 4,820 | 4,760 | 4,790 | 104,200 | 4,790 |
| 2024-04-16 | 4,850 | 4,870 | 4,805 | 4,830 | 98,400 | 4,830 |
| 2024-04-15 | 4,820 | 4,890 | 4,820 | 4,875 | 97,400 | 4,875 |
| 2024-04-12 | 4,890 | 4,905 | 4,840 | 4,850 | 128,500 | 4,850 |
| 2024-04-11 | 4,920 | 4,920 | 4,860 | 4,890 | 152,200 | 4,890 |
| 2024-04-10 | 4,945 | 4,960 | 4,935 | 4,960 | 60,600 | 4,960 |
| 2024-04-09 | 4,955 | 4,995 | 4,945 | 4,960 | 64,400 | 4,960 |
| 2024-04-08 | 4,970 | 4,975 | 4,930 | 4,965 | 71,500 | 4,965 |
| 2024-04-05 | 4,920 | 4,945 | 4,880 | 4,925 | 108,900 | 4,925 |
| 2024-04-04 | 4,985 | 4,985 | 4,935 | 4,940 | 107,200 | 4,940 |
| 2024-04-03 | 4,920 | 5,000 | 4,915 | 4,975 | 129,000 | 4,975 |
| 2024-04-02 | 5,060 | 5,060 | 4,940 | 4,960 | 177,200 | 4,960 |
| 2024-04-01 | 5,110 | 5,120 | 5,000 | 5,040 | 123,500 | 5,040 |
| 2024-03-29 | 5,080 | 5,100 | 5,040 | 5,090 | 107,600 | 5,090 |
| 2024-03-28 | 5,080 | 5,090 | 4,985 | 5,020 | 343,900 | 5,020 |
| 2024-03-27 | 5,300 | 5,330 | 5,290 | 5,300 | 217,700 | 5,300 |
| 2024-03-26 | 5,240 | 5,290 | 5,220 | 5,270 | 119,200 | 5,270 |
| 2024-03-25 | 5,280 | 5,280 | 5,210 | 5,240 | 203,800 | 5,240 |
| 2024-03-22 | 5,320 | 5,340 | 5,250 | 5,270 | 227,000 | 5,270 |
| 2024-03-21 | 5,270 | 5,330 | 5,260 | 5,330 | 166,000 | 5,330 |
| 2024-03-19 | 5,180 | 5,260 | 5,170 | 5,240 | 128,000 | 5,240 |
| 2024-03-18 | 5,230 | 5,230 | 5,180 | 5,210 | 91,300 | 5,210 |
| 2024-03-15 | 5,110 | 5,230 | 5,110 | 5,190 | 157,700 | 5,190 |
| 2024-03-14 | 5,120 | 5,130 | 5,070 | 5,130 | 78,800 | 5,130 |
| 2024-03-13 | 5,170 | 5,190 | 5,110 | 5,130 | 109,200 | 5,130 |
| 2024-03-12 | 5,080 | 5,150 | 5,060 | 5,150 | 115,800 | 5,150 |
| 2024-03-11 | 5,250 | 5,250 | 5,080 | 5,130 | 164,400 | 5,130 |
| 2024-03-08 | 5,100 | 5,250 | 5,100 | 5,250 | 197,700 | 5,250 |
| 2024-03-07 | 5,140 | 5,160 | 5,120 | 5,130 | 99,000 | 5,130 |
| 2024-03-06 | 5,070 | 5,160 | 5,070 | 5,130 | 128,500 | 5,130 |
| 2024-03-05 | 5,070 | 5,100 | 5,040 | 5,070 | 125,600 | 5,070 |
| 2024-03-04 | 5,070 | 5,080 | 5,020 | 5,040 | 173,300 | 5,040 |
| 2024-03-01 | 5,070 | 5,100 | 5,040 | 5,070 | 114,700 | 5,070 |
| 2024-02-29 | 5,080 | 5,120 | 5,040 | 5,090 | 159,700 | 5,090 |
| 2024-02-28 | 5,060 | 5,080 | 5,040 | 5,060 | 121,700 | 5,060 |
| 2024-02-27 | 5,080 | 5,130 | 5,040 | 5,060 | 137,500 | 5,060 |
| 2024-02-26 | 5,180 | 5,190 | 5,080 | 5,100 | 155,600 | 5,100 |
| 2024-02-22 | 5,130 | 5,140 | 5,090 | 5,140 | 116,000 | 5,140 |
| 2024-02-21 | 5,080 | 5,120 | 5,040 | 5,080 | 95,600 | 5,080 |
| 2024-02-20 | 5,090 | 5,130 | 5,030 | 5,050 | 122,400 | 5,050 |
| 2024-02-19 | 5,000 | 5,090 | 4,990 | 5,080 | 123,900 | 5,080 |
| 2024-02-16 | 4,985 | 5,010 | 4,930 | 4,970 | 168,000 | 4,970 |
| 2024-02-15 | 5,030 | 5,040 | 4,900 | 4,925 | 193,600 | 4,925 |
| 2024-02-14 | 4,910 | 5,020 | 4,820 | 4,985 | 423,000 | 4,985 |
| 2024-02-13 | 5,090 | 5,130 | 5,040 | 5,110 | 167,400 | 5,110 |
| 2024-02-09 | 5,120 | 5,190 | 5,040 | 5,050 | 220,500 | 5,050 |
| 2024-02-08 | 5,280 | 5,280 | 5,180 | 5,190 | 166,000 | 5,190 |
| 2024-02-07 | 5,270 | 5,320 | 5,250 | 5,270 | 113,500 | 5,270 |
| 2024-02-06 | 5,250 | 5,320 | 5,240 | 5,280 | 104,600 | 5,280 |
| 2024-02-05 | 5,320 | 5,320 | 5,240 | 5,260 | 107,800 | 5,260 |
| 2024-02-02 | 5,200 | 5,280 | 5,150 | 5,260 | 123,900 | 5,260 |
| 2024-02-01 | 5,150 | 5,210 | 5,140 | 5,200 | 135,200 | 5,200 |
| 2024-01-31 | 5,080 | 5,170 | 5,060 | 5,170 | 125,700 | 5,170 |
| 2024-01-30 | 5,050 | 5,070 | 5,030 | 5,050 | 95,600 | 5,050 |
| 2024-01-29 | 5,000 | 5,060 | 5,000 | 5,050 | 76,300 | 5,050 |
| 2024-01-26 | 5,050 | 5,050 | 4,970 | 4,980 | 155,900 | 4,980 |
| 2024-01-25 | 4,985 | 5,040 | 4,985 | 5,040 | 99,500 | 5,040 |
| 2024-01-24 | 5,040 | 5,050 | 4,960 | 4,980 | 207,200 | 4,980 |
| 2024-01-23 | 5,070 | 5,090 | 5,040 | 5,060 | 145,600 | 5,060 |
| 2024-01-22 | 5,050 | 5,070 | 5,030 | 5,060 | 104,200 | 5,060 |
| 2024-01-19 | 5,030 | 5,050 | 4,995 | 5,020 | 107,900 | 5,020 |
| 2024-01-18 | 5,000 | 5,040 | 4,995 | 5,000 | 127,600 | 5,000 |
| 2024-01-17 | 4,940 | 5,040 | 4,935 | 5,000 | 233,200 | 5,000 |
| 2024-01-16 | 4,890 | 4,945 | 4,875 | 4,915 | 149,500 | 4,915 |
| 2024-01-15 | 4,820 | 4,930 | 4,820 | 4,885 | 254,200 | 4,885 |
| 2024-01-12 | 4,860 | 4,880 | 4,795 | 4,835 | 160,900 | 4,835 |
| 2024-01-11 | 4,820 | 4,860 | 4,805 | 4,845 | 209,400 | 4,845 |
| 2024-01-10 | 4,775 | 4,805 | 4,750 | 4,785 | 145,400 | 4,785 |
| 2024-01-09 | 4,775 | 4,825 | 4,750 | 4,780 | 177,500 | 4,780 |
| 2024-01-05 | 4,770 | 4,790 | 4,735 | 4,770 | 158,200 | 4,770 |
| 2024-01-04 | 4,785 | 4,815 | 4,740 | 4,760 | 454,000 | 4,760 |
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
