1833 (株)奥村組 の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-11-272,5182,5372,4882,533127,4002,533
2020-11-262,5162,5162,4762,50094,7002,500
2020-11-252,5622,5662,5222,530137,5002,530
2020-11-242,5752,5792,5272,53072,3002,530
2020-11-202,5002,5592,4812,53394,9002,533
2020-11-192,4962,5002,4672,50081,2002,500
2020-11-182,4962,5032,4712,47879,2002,478
2020-11-172,5072,5322,4652,519108,9002,519
2020-11-162,5702,5702,4622,502151,3002,502
2020-11-132,5432,5472,4902,52177,3002,521
2020-11-122,5662,5692,5142,54086,3002,540
2020-11-112,5672,5802,5392,557124,5002,557
2020-11-102,5302,5532,4682,521159,6002,521
2020-11-092,4902,4912,4462,46880,7002,468
2020-11-062,4672,4672,4082,46089,7002,460
2020-11-052,4872,4872,4442,463109,9002,463
2020-11-042,4782,5102,4402,47362,5002,473
2020-11-022,4312,4862,4162,48189,2002,481
2020-10-302,4402,4582,4022,41662,9002,416
2020-10-292,4512,4592,4292,44349,2002,443
2020-10-282,4512,4962,4502,48868,0002,488
2020-10-272,4782,4902,4512,48855,8002,488
2020-10-262,4602,5002,4572,50032,4002,500
2020-10-232,4792,4992,4642,48154,8002,481
2020-10-222,4532,4972,4482,47946,8002,479
2020-10-212,4572,4842,4432,47361,7002,473
2020-10-202,5252,5302,4572,45755,4002,457
2020-10-192,5262,5542,5222,53143,3002,531
2020-10-162,5102,5262,4952,51559,6002,515
2020-10-152,5532,5532,5102,52831,9002,528
2020-10-142,5602,5602,5332,55325,7002,553
2020-10-132,5842,6002,5622,57361,3002,573
2020-10-122,5972,5992,5502,58125,3002,581
2020-10-092,6472,6492,5932,61075,9002,610
2020-10-082,6552,6902,6512,66656,7002,666
2020-10-072,6302,6672,6212,65261,5002,652
2020-10-062,6652,6792,6502,66134,3002,661
2020-10-052,6282,6652,6082,64854,9002,648
2020-10-022,6282,6782,5782,58869,1002,588
2020-09-302,7292,7292,6382,63860,5002,638
2020-09-292,7862,7862,7022,73288,9002,732
2020-09-282,7602,7872,7302,77895,3002,778
2020-09-252,6972,7402,6972,72461,8002,724
2020-09-242,6812,7152,6682,67392,6002,673
2020-09-232,6672,7092,6442,69994,2002,699
2020-09-182,6842,6992,6632,69979,1002,699
2020-09-172,6342,6902,6332,66076,8002,660
2020-09-162,6532,6532,6092,62780,4002,627
2020-09-152,6922,6922,6372,64851,8002,648
2020-09-142,6252,6932,6202,673116,2002,673
2020-09-112,5392,6282,5052,575123,9002,575
2020-09-102,4942,5302,4552,52488,4002,524
2020-09-092,4592,4912,4362,486111,2002,486
2020-09-082,4872,4972,4582,48838,8002,488
2020-09-072,4972,5192,4732,48775,5002,487
2020-09-042,5032,5122,4772,50789,6002,507
2020-09-032,5602,5722,5262,52868,3002,528
2020-09-022,5482,5492,5172,54031,8002,540
2020-09-012,5652,5762,5392,55456,5002,554
2020-08-312,5962,6102,5652,56569,1002,565
2020-08-282,6052,6602,5362,56391,9002,563
2020-08-272,6302,6302,6032,60330,7002,603
2020-08-262,5932,6282,5592,62274,7002,622
2020-08-252,5912,6252,5842,59390,8002,593
2020-08-242,5322,5592,5232,55434,3002,554
2020-08-212,5082,5532,5082,53752,9002,537
2020-08-202,4922,5232,4852,49754,1002,497
2020-08-192,5012,5252,4832,51031,6002,510
2020-08-182,4902,5112,4712,50361,1002,503
2020-08-172,5532,5632,5002,50059,3002,500
2020-08-142,5932,6102,5602,56050,8002,560
2020-08-132,5912,6062,5682,59462,1002,594
2020-08-122,5482,5862,5482,58266,2002,582
2020-08-112,4622,5272,4462,51392,9002,513
2020-08-072,4522,5042,4222,422139,1002,422
2020-08-062,5042,5402,4992,54058,1002,540
2020-08-052,5162,5162,4782,50065,0002,500
2020-08-042,5192,5742,5192,54851,4002,548
2020-08-032,5262,5682,4922,50245,9002,502
2020-07-312,5162,5222,4902,500125,4002,500
2020-07-302,5032,5692,4892,549471,7002,549
2020-07-292,5002,5252,4772,505145,4002,505
2020-07-282,5622,5802,5282,52993,3002,529
2020-07-272,5752,5892,5312,589131,9002,589
2020-07-222,5682,6082,5682,57577,5002,575
2020-07-212,5542,5772,5312,56887,4002,568
2020-07-202,5432,5812,5222,57142,6002,571
2020-07-172,5342,5602,5092,54745,5002,547
2020-07-162,6072,6322,5582,558105,4002,558
2020-07-152,5542,6102,5472,572105,5002,572
2020-07-142,5202,5402,5062,51248,5002,512
2020-07-132,4912,5422,4912,52264,9002,522
2020-07-102,4662,4802,4412,441116,5002,441
2020-07-092,4512,4842,4232,464162,8002,464
2020-07-082,4792,5172,4432,448180,7002,448
2020-07-072,5202,5202,4762,50084,4002,500
2020-07-062,5002,5302,5002,53074,1002,530
2020-07-032,4782,4932,4482,49169,7002,491
2020-07-022,4582,4772,4372,45581,1002,455
2020-07-012,4792,4852,4152,43583,2002,435
2020-06-302,5502,5532,4742,48096,1002,480
2020-06-292,4572,4972,4472,481113,3002,481
2020-06-262,4802,4892,4592,48281,2002,482
2020-06-252,4642,4642,4242,443128,8002,443
2020-06-242,4862,4862,4522,46588,1002,465
2020-06-232,5222,5232,4832,49868,1002,498
2020-06-222,4802,5052,4502,47951,7002,479
2020-06-192,4962,4962,4342,487109,3002,487
2020-06-182,4712,4862,4222,45844,9002,458
2020-06-172,5232,5412,4632,47356,9002,473
2020-06-162,4522,5322,4132,52485,6002,524
2020-06-152,4302,4592,3902,39087,4002,390
2020-06-122,4722,4722,4002,450122,4002,450
2020-06-112,6002,6002,5202,52286,3002,522
2020-06-102,6492,6492,6122,62168,2002,621
2020-06-092,6572,6732,6272,65161,2002,651
2020-06-082,6332,6672,6222,65960,8002,659
2020-06-052,6112,6412,6012,63094,2002,630
2020-06-042,6952,7002,6052,62691,1002,626
2020-06-032,6802,6802,6362,65659,5002,656
2020-06-022,6172,6522,6032,64255,7002,642
2020-06-012,6002,6232,5802,60090,6002,600
2020-05-292,6532,6712,6002,60081,1002,600
2020-05-282,6892,6892,6222,66399,0002,663
2020-05-272,6072,6562,5912,644141,0002,644
2020-05-262,5102,5842,4862,584163,8002,584
2020-05-252,5522,5802,4562,460156,0002,460
2020-05-222,5282,5312,4932,50758,7002,507
2020-05-212,5512,5512,4992,51367,4002,513
2020-05-202,5012,5402,4852,53389,7002,533
2020-05-192,5562,5752,4752,493102,7002,493
2020-05-182,5002,5222,4632,511112,9002,511
2020-05-152,4152,4182,3542,41457,5002,414
2020-05-142,4312,4452,3772,37755,6002,377
2020-05-132,3492,4552,3132,44184,2002,441
2020-05-122,4472,4472,3942,39437,8002,394
2020-05-112,3982,4372,3782,43749,3002,437
2020-05-082,3822,3992,3362,39960,9002,399
2020-05-072,2872,3362,2802,33284,5002,332
2020-05-012,3302,3302,2692,28476,5002,284
2020-04-302,3392,3442,3012,320121,2002,320
2020-04-282,2812,2922,2522,28986,8002,289
2020-04-272,2412,2672,2252,26284,9002,262
2020-04-242,2222,2462,2072,214130,5002,214
2020-04-232,1472,1912,1382,18980,0002,189
2020-04-222,1372,1702,1102,139108,0002,139
2020-04-212,1382,1642,1152,16496,9002,164
2020-04-202,2142,2512,1772,18878,5002,188
2020-04-172,2572,2862,2042,252140,7002,252
2020-04-162,1712,2232,1672,22388,8002,223
2020-04-152,2952,3002,1912,211159,9002,211
2020-04-142,2962,3082,2392,29895,9002,298
2020-04-132,3582,3802,2882,29373,3002,293
2020-04-102,3512,3962,3082,390103,1002,390
2020-04-092,3052,3492,2832,328101,9002,328
2020-04-082,2672,3572,2292,336222,3002,336
2020-04-072,2352,3092,2032,267190,0002,267
2020-04-062,0852,1972,0772,180157,3002,180
2020-04-032,0952,1642,0672,096112,9002,096
2020-04-022,1002,1102,0602,071102,9002,071
2020-04-012,2232,2492,1292,136112,9002,136
2020-03-312,2402,3172,2152,248140,7002,248
2020-03-302,3692,3692,2062,274293,3002,274
2020-03-272,4772,4932,3882,493184,3002,493
2020-03-262,3872,4192,2612,385175,5002,385
2020-03-252,3312,4072,2902,406187,7002,406
2020-03-242,1872,2482,1782,231170,6002,231
2020-03-232,0832,1481,9922,137264,5002,137
2020-03-192,0812,1322,0692,077248,9002,077
2020-03-182,1282,1472,0502,056241,8002,056
2020-03-172,0132,1631,9912,146198,7002,146
2020-03-162,1062,1372,0522,058148,0002,058
2020-03-132,1002,1442,0092,087267,4002,087
2020-03-122,2502,2712,1762,219168,2002,219
2020-03-112,2882,3652,2802,300166,2002,300
2020-03-102,2192,3022,1492,289177,8002,289
2020-03-092,3372,3612,2542,269157,2002,269
2020-03-062,4942,5072,4062,425199,4002,425
2020-03-052,5942,6062,5242,537168,4002,537
2020-03-042,5492,6072,5302,587184,1002,587
2020-03-032,6902,7002,5772,577229,4002,577
2020-03-022,5762,7002,5682,669165,7002,669
2020-02-282,6382,6522,6022,624171,2002,624
2020-02-272,7452,7462,6932,707165,3002,707
2020-02-262,7152,7702,7092,764171,9002,764
2020-02-252,7782,8012,7572,757264,3002,757
2020-02-212,8192,8512,8192,82870,4002,828
2020-02-202,8692,8912,8262,82989,6002,829
2020-02-192,8712,9072,8612,861104,1002,861
2020-02-182,8402,8562,8302,84492,8002,844
2020-02-172,8532,8532,8162,83779,6002,837
2020-02-142,8622,8832,8472,87571,7002,875
2020-02-132,8402,8942,8362,881106,4002,881
2020-02-122,8802,8832,8152,815162,6002,815
2020-02-102,8322,8962,8162,869155,3002,869
2020-02-072,8802,9042,8782,904153,4002,904
2020-02-062,9522,9562,9242,930157,1002,930
2020-02-052,9332,9512,9252,93084,7002,930
2020-02-042,9102,9222,8962,91460,1002,914
2020-02-032,8782,9302,8582,91982,4002,919
2020-01-312,9212,9272,9042,90961,7002,909
2020-01-302,9512,9602,9032,91777,2002,917
2020-01-292,9362,9552,9352,94558,6002,945
2020-01-282,9092,9452,9092,93568,8002,935
2020-01-272,9672,9762,9532,95994,0002,959
2020-01-243,0203,0252,9993,01577,4003,015
2020-01-233,0403,0403,0103,02082,7003,020
2020-01-223,0503,0703,0303,07070,2003,070
2020-01-213,0203,0453,0203,04565,8003,045
2020-01-202,9733,0252,9733,01070,4003,010
2020-01-172,9602,9852,9432,95570,4002,955
2020-01-162,9672,9672,9442,95042,0002,950
2020-01-152,9672,9842,9452,95646,9002,956
2020-01-142,9792,9852,9612,97575,0002,975
2020-01-103,0003,0002,9602,98048,9002,980
2020-01-092,9392,9752,9392,97040,5002,970
2020-01-082,9402,9432,8922,928104,9002,928
2020-01-072,9392,9772,9342,97252,5002,972
2020-01-062,9212,9302,9012,920104,6002,920

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