1833 (株)奥村組 の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-04-192,8632,8992,8552,86533,1002,865
2021-04-162,8752,8772,8462,85516,9002,855
2021-04-152,8382,8752,8352,87534,9002,875
2021-04-142,8462,8502,8002,83849,0002,838
2021-04-132,8852,9082,8462,84642,9002,846
2021-04-122,8712,8802,8552,87625,8002,876
2021-04-092,8662,8892,8532,86260,4002,862
2021-04-082,8642,8642,8202,83046,1002,830
2021-04-072,8232,8762,8232,87644,5002,876
2021-04-062,8752,8772,8062,82458,5002,824
2021-04-052,8662,8762,8252,87651,7002,876
2021-04-022,9132,9132,8422,86547,6002,865
2021-04-012,9332,9572,8612,87276,5002,872
2021-03-312,9432,9782,9262,94260,5002,942
2021-03-303,0003,0102,9112,976123,7002,976
2021-03-293,1203,1303,0553,100113,7003,100
2021-03-263,0703,1103,0703,09061,7003,090
2021-03-253,0353,0853,0353,06060,9003,060
2021-03-243,0303,0852,9742,982121,2002,982
2021-03-233,1603,1953,0803,085126,0003,085
2021-03-223,0803,1553,0703,13096,2003,130
2021-03-193,0953,1053,0703,090107,4003,090
2021-03-183,0953,0953,0603,07574,4003,075
2021-03-173,0553,0853,0503,08553,6003,085
2021-03-163,0303,0753,0303,06069,9003,060
2021-03-152,9543,0202,9543,02068,8003,020
2021-03-122,9572,9752,9192,94968,4002,949
2021-03-112,9502,9852,9382,95868,4002,958
2021-03-102,9212,9302,8922,93049,6002,930
2021-03-092,9202,9512,8832,92965,0002,929
2021-03-082,9202,9202,8652,88763,5002,887
2021-03-052,7932,8482,7932,84886,3002,848
2021-03-042,7982,8262,7652,80444,5002,804
2021-03-032,7892,8402,7732,82175,6002,821
2021-03-022,7492,7882,7362,78866,1002,788
2021-03-012,7092,7472,6902,74289,1002,742
2021-02-262,7362,7452,6862,686102,2002,686
2021-02-252,7252,7772,7062,76569,4002,765
2021-02-242,6902,7192,6892,69651,3002,696
2021-02-222,6662,7042,6662,68248,8002,682
2021-02-192,6852,6922,6452,68263,7002,682
2021-02-182,6882,6882,6462,64893,8002,648
2021-02-172,7122,7242,6902,69164,6002,691
2021-02-162,7612,7922,7322,74356,7002,743
2021-02-152,7872,7872,7362,772101,0002,772
2021-02-122,7222,7952,7122,737163,9002,737
2021-02-102,7302,7412,6842,718104,3002,718
2021-02-092,7572,7572,7092,73174,6002,731
2021-02-082,7002,7762,7002,77691,0002,776
2021-02-052,7002,7052,6752,69468,1002,694
2021-02-042,7052,7152,6862,69838,6002,698
2021-02-032,6972,7252,6892,72460,0002,724
2021-02-022,6862,6972,6652,69055,9002,690
2021-02-012,6332,6782,6132,64864,3002,648
2021-01-292,6102,6402,6002,60593,0002,605
2021-01-282,6352,6682,6072,607465,3002,607
2021-01-272,6552,6832,6492,67489,9002,674
2021-01-262,6612,6932,6152,63397,8002,633
2021-01-252,6352,6922,6352,66177,7002,661
2021-01-222,6662,6752,6232,63589,5002,635
2021-01-212,6632,6932,6562,68277,9002,682
2021-01-202,6272,6642,6182,65675,3002,656
2021-01-192,6512,6692,6172,617126,0002,617
2021-01-182,6772,6992,6642,68447,3002,684
2021-01-152,7242,7282,6672,66758,4002,667
2021-01-142,7002,7322,6842,72884,4002,728
2021-01-132,6702,7392,6702,70181,3002,701
2021-01-122,6412,6952,6102,695143,0002,695
2021-01-082,5602,6002,5572,59170,8002,591
2021-01-072,5802,5922,5532,55569,5002,555
2021-01-062,5152,5622,5142,55159,7002,551
2021-01-052,4912,5162,4872,50870,3002,508
2021-01-042,5652,5682,5012,51765,3002,517

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