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 |
---|---|---|---|---|---|---|
2023-02-08 | 2,974 | 2,985 | 2,970 | 2,971 | 101,100 | 2,971 |
2023-02-07 | 2,980 | 2,981 | 2,964 | 2,975 | 102,900 | 2,975 |
2023-02-06 | 2,966 | 2,979 | 2,951 | 2,974 | 111,000 | 2,974 |
2023-02-03 | 2,970 | 2,976 | 2,941 | 2,953 | 177,400 | 2,953 |
2023-02-02 | 2,996 | 3,005 | 2,976 | 2,978 | 170,900 | 2,978 |
2023-02-01 | 3,015 | 3,030 | 2,996 | 2,997 | 147,800 | 2,997 |
2023-01-31 | 3,010 | 3,040 | 3,005 | 3,020 | 91,200 | 3,020 |
2023-01-30 | 3,000 | 3,020 | 2,986 | 3,005 | 179,900 | 3,005 |
2023-01-27 | 3,000 | 3,010 | 2,981 | 3,005 | 84,800 | 3,005 |
2023-01-26 | 3,010 | 3,010 | 2,980 | 2,994 | 169,000 | 2,994 |
2023-01-25 | 3,020 | 3,045 | 3,005 | 3,015 | 140,600 | 3,015 |
2023-01-24 | 3,015 | 3,035 | 3,000 | 3,030 | 94,600 | 3,030 |
2023-01-23 | 2,993 | 3,010 | 2,974 | 3,010 | 108,400 | 3,010 |
2023-01-20 | 2,953 | 2,979 | 2,950 | 2,968 | 99,100 | 2,968 |
2023-01-19 | 2,946 | 2,961 | 2,945 | 2,953 | 90,900 | 2,953 |
2023-01-18 | 2,945 | 2,965 | 2,938 | 2,946 | 112,300 | 2,946 |
2023-01-17 | 2,950 | 2,961 | 2,947 | 2,950 | 69,400 | 2,950 |
2023-01-16 | 2,937 | 2,954 | 2,934 | 2,950 | 79,000 | 2,950 |
2023-01-13 | 2,935 | 2,965 | 2,932 | 2,946 | 135,200 | 2,946 |
2023-01-12 | 2,950 | 2,957 | 2,940 | 2,941 | 116,300 | 2,941 |
2023-01-11 | 2,950 | 2,955 | 2,941 | 2,945 | 99,400 | 2,945 |
2023-01-10 | 2,970 | 2,970 | 2,936 | 2,943 | 99,800 | 2,943 |
2023-01-06 | 2,959 | 2,963 | 2,940 | 2,950 | 92,200 | 2,950 |
2023-01-05 | 2,952 | 2,968 | 2,941 | 2,963 | 120,600 | 2,963 |
2023-01-04 | 2,970 | 2,980 | 2,944 | 2,969 | 132,400 | 2,969 |
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