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
2022-05-252,8312,8452,8162,823160,7002,823
2022-05-242,9172,9172,8252,832156,2002,832
2022-05-232,9272,9292,8662,893117,3002,893
2022-05-202,8332,8732,8222,862153,8002,862
2022-05-192,7842,8412,7772,839133,0002,839
2022-05-182,8602,8902,8302,832143,5002,832
2022-05-172,9052,9322,8452,847131,0002,847
2022-05-163,0053,0202,8712,891217,2002,891
2022-05-132,9953,0652,9763,06094,3003,060
2022-05-123,0703,0953,0253,02564,9003,025
2022-05-113,0803,0803,0453,07565,6003,075
2022-05-103,0853,1503,0853,10562,3003,105
2022-05-093,0853,1403,0803,11591,6003,115
2022-05-063,0703,0853,0553,08567,5003,085
2022-05-023,0453,0703,0303,06041,7003,060
2022-04-282,9503,0652,9503,06084,6003,060
2022-04-272,9722,9922,9342,950168,3002,950
2022-04-262,9973,0202,9943,00543,5003,005
2022-04-253,0053,0202,9882,99780,4002,997
2022-04-223,0403,0403,0053,02040,6003,020
2022-04-213,0503,0603,0353,04045,5003,040
2022-04-203,0253,0553,0153,03559,0003,035
2022-04-192,9923,0252,9923,01028,6003,010
2022-04-183,0103,0302,9833,00543,6003,005
2022-04-153,0153,0403,0153,02531,5003,025
2022-04-142,9923,0402,9923,04041,3003,040
2022-04-132,9933,0102,9902,99772,5002,997
2022-04-123,0303,0302,9692,97697,8002,976
2022-04-112,9973,0202,9702,99972,8002,999
2022-04-082,9583,0102,9533,010111,3003,010
2022-04-072,9642,9672,9262,95389,5002,953
2022-04-062,9903,0152,9772,98496,5002,984
2022-04-053,0003,0302,9762,99497,2002,994
2022-04-042,9913,0102,9733,00575,6003,005
2022-04-012,9663,0302,9523,03064,8003,030
2022-03-313,0053,0252,9702,970116,1002,970
2022-03-303,0903,0902,9923,025116,3003,025
2022-03-293,1603,1853,1553,175116,6003,175
2022-03-283,1703,1853,1553,17059,1003,170
2022-03-253,1803,1853,1503,150111,7003,150
2022-03-243,2103,2103,1653,18094,8003,180
2022-03-233,2003,2653,1603,235127,6003,235
2022-03-223,1603,1903,1403,17587,4003,175
2022-03-183,1353,1503,1003,130146,5003,130
2022-03-173,1703,1753,1353,16082,0003,160
2022-03-163,1753,1753,1353,14583,9003,145
2022-03-153,1653,1903,1503,17574,5003,175
2022-03-143,1603,1853,1403,16072,4003,160
2022-03-113,0953,1503,0953,13558,8003,135
2022-03-103,1403,1753,1303,16582,6003,165
2022-03-093,0803,1103,0703,08551,2003,085
2022-03-083,1303,1503,0603,08075,5003,080
2022-03-073,1503,1653,1303,14577,9003,145
2022-03-043,1903,1953,1653,17077,2003,170
2022-03-033,1853,2003,1503,18092,6003,180
2022-03-023,1603,1603,1103,12082,4003,120
2022-03-013,2353,2503,1803,18092,9003,180
2022-02-283,2003,2453,1853,24597,8003,245
2022-02-253,2053,2153,1753,18569,1003,185
2022-02-243,2003,2103,1753,20582,7003,205
2022-02-223,1803,2153,1753,21047,5003,210
2022-02-213,2253,2353,2053,22539,7003,225
2022-02-183,2353,2653,2303,25054,5003,250
2022-02-173,2803,2853,2403,26545,5003,265
2022-02-163,3003,3153,2553,30586,3003,305
2022-02-153,2553,2803,2353,25571,6003,255
2022-02-143,2403,2903,1903,255131,1003,255
2022-02-103,2753,2753,2203,23590,0003,235
2022-02-093,2453,3003,2403,275111,9003,275
2022-02-083,2053,2453,2053,23559,3003,235
2022-02-073,2003,2003,1803,19561,7003,195
2022-02-043,2003,2403,1953,220122,8003,220
2022-02-033,1953,2203,1903,20048,2003,200
2022-02-023,2003,2153,1853,20572,9003,205
2022-02-013,2503,2503,1903,19066,5003,190
2022-01-313,2503,2703,2253,26042,4003,260
2022-01-283,2603,2653,2353,25079,1003,250
2022-01-273,2703,2753,1903,20583,5003,205
2022-01-263,2653,2803,2503,25544,0003,255
2022-01-253,2603,2703,2253,26576,7003,265
2022-01-243,1803,2603,1803,26069,6003,260
2022-01-213,2103,2203,1753,210151,3003,210
2022-01-203,2353,2603,2253,23578,6003,235
2022-01-193,2653,2803,2503,255122,2003,255
2022-01-183,3153,3153,2703,27599,4003,275
2022-01-173,2803,3053,2703,29556,9003,295
2022-01-143,2903,3003,2653,27588,7003,275
2022-01-133,3153,3153,2753,28050,8003,280
2022-01-123,2853,3203,2553,30091,6003,300
2022-01-113,2703,2803,2253,265115,2003,265
2022-01-073,2403,2603,2153,24592,8003,245
2022-01-063,2603,2753,2253,24081,2003,240
2022-01-053,2803,3053,2453,290112,3003,290
2022-01-043,2253,2653,2103,26088,2003,260

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