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
2021-10-152,9903,0252,9903,01545,5003,015
2021-10-143,0053,0052,9772,97745,2002,977
2021-10-132,9823,0352,9763,01559,2003,015
2021-10-122,9773,0102,9772,99547,7002,995
2021-10-112,9893,0202,9733,02054,0003,020
2021-10-083,0403,0502,9963,00069,5003,000
2021-10-073,0003,0302,9662,98654,3002,986
2021-10-062,9573,0052,9552,97566,7002,975
2021-10-052,9702,9982,9492,95662,2002,956
2021-10-042,9583,0052,9583,00564,7003,005
2021-10-012,9682,9882,9212,93868,1002,938
2021-09-303,0103,0403,0003,00041,7003,000
2021-09-292,9823,0152,9733,005113,3003,005
2021-09-283,1053,1253,0603,115105,9003,115
2021-09-273,1403,1453,1003,10066,7003,100
2021-09-243,1303,1603,1103,14083,8003,140
2021-09-223,1003,1053,0803,08564,3003,085
2021-09-213,1403,1703,1253,12573,7003,125
2021-09-173,1953,2053,1703,180103,7003,180
2021-09-163,1753,1853,1603,17565,3003,175
2021-09-153,1753,1903,1453,15555,8003,155
2021-09-143,2153,2453,2003,24577,7003,245
2021-09-133,1753,2203,1753,21547,3003,215
2021-09-103,1803,2053,1653,200101,1003,200
2021-09-093,1253,1803,1253,16539,5003,165
2021-09-083,1153,1953,1103,195125,1003,195
2021-09-073,1203,1303,0953,10582,0003,105
2021-09-063,1003,1203,0753,10061,8003,100
2021-09-033,0003,0902,9953,06586,5003,065
2021-09-023,0653,0753,0103,01555,0003,015
2021-09-013,0203,0903,0203,08591,9003,085
2021-08-312,9753,0602,9643,02060,8003,020
2021-08-303,0153,0502,9973,04544,2003,045
2021-08-272,9732,9992,9612,98831,6002,988
2021-08-262,9813,0102,9592,98241,4002,982
2021-08-252,9663,0002,9432,98450,8002,984
2021-08-242,9402,9872,9282,96672,6002,966
2021-08-232,9552,9972,9552,96249,2002,962
2021-08-202,9562,9812,9362,94059,0002,940
2021-08-192,9873,0202,9672,96833,9002,968
2021-08-183,0053,0352,9923,03030,9003,030
2021-08-173,0003,0002,9802,98835,0002,988
2021-08-163,0003,0002,9742,99067,6002,990
2021-08-132,9993,0202,9853,02022,6003,020
2021-08-123,0303,0403,0053,03532,1003,035
2021-08-113,0103,0302,9843,00058,7003,000
2021-08-102,9803,0202,9632,97446,3002,974
2021-08-062,9733,0002,9672,98022,6002,980
2021-08-052,9703,0002,9632,97330,7002,973
2021-08-043,0103,0302,9952,99527,7002,995
2021-08-033,0453,0653,0253,03020,3003,030
2021-08-023,0003,0602,9863,06048,1003,060
2021-07-303,0153,0152,9522,96648,6002,966
2021-07-293,0453,0453,0053,03021,6003,030
2021-07-283,0203,0603,0203,04023,5003,040
2021-07-273,0703,0703,0353,050115,5003,050
2021-07-263,0053,0252,9783,01543,3003,015
2021-07-212,9673,0002,9512,96451,6002,964
2021-07-202,9352,9562,9282,92954,9002,929
2021-07-192,9552,9612,9272,94444,1002,944
2021-07-162,9743,0102,9672,98032,0002,980
2021-07-153,0353,0502,9752,98533,6002,985
2021-07-143,0203,0653,0203,05034,5003,050
2021-07-132,9963,0352,9963,03545,1003,035
2021-07-122,9682,9822,9362,97960,2002,979
2021-07-092,8532,8992,8392,89268,7002,892
2021-07-082,9042,9202,8742,89749,7002,897
2021-07-072,8902,9322,8902,91421,1002,914
2021-07-062,9372,9662,9342,94026,0002,940
2021-07-052,9232,9352,9142,91519,2002,915
2021-07-022,9092,9442,9092,93529,4002,935
2021-07-012,9572,9572,8872,89331,6002,893
2021-06-302,9152,9462,9042,92172,8002,921
2021-06-292,9332,9332,8792,90177,7002,901
2021-06-282,9342,9642,9342,96436,3002,964
2021-06-252,9042,9382,9042,92939,0002,929
2021-06-242,8902,9112,8652,90330,3002,903
2021-06-232,9322,9412,8952,90331,7002,903
2021-06-222,8652,9342,8442,93266,7002,932
2021-06-212,8162,8352,7962,81549,6002,815
2021-06-182,8822,8852,8472,85754,0002,857
2021-06-172,8992,9122,8822,88224,2002,882
2021-06-162,9302,9342,9062,92034,1002,920
2021-06-152,9292,9302,9002,90529,1002,905
2021-06-142,9712,9712,9102,91522,4002,915
2021-06-112,9782,9782,9332,94768,8002,947
2021-06-102,9702,9972,9522,98847,1002,988
2021-06-093,0053,0152,9902,99126,5002,991
2021-06-082,9713,0102,9702,99664,2002,996
2021-06-072,9963,0102,9632,97650,5002,976
2021-06-042,9502,9782,9482,96836,9002,968
2021-06-032,9122,9492,8942,94674,5002,946
2021-06-022,8642,9242,8462,90359,7002,903
2021-06-012,8622,9082,8562,86462,7002,864
2021-05-312,8792,9052,8382,86282,6002,862
2021-05-282,8732,9102,8582,904116,7002,904
2021-05-272,9312,9522,8592,873329,0002,873
2021-05-262,9903,0052,9452,963157,9002,963
2021-05-253,0853,1103,0553,07066,9003,070
2021-05-243,0703,1253,0703,08570,9003,085
2021-05-213,0353,0653,0203,06567,3003,065
2021-05-202,9703,0352,9703,03581,7003,035
2021-05-192,9222,9662,9222,95657,9002,956
2021-05-182,9292,9732,9142,96286,0002,962
2021-05-172,8462,9172,8462,914100,5002,914
2021-05-142,8502,8602,8232,82566,7002,825
2021-05-132,7712,8172,7532,77451,0002,774
2021-05-122,7482,8062,7392,80196,0002,801
2021-05-112,7752,7842,7242,73189,3002,731
2021-05-102,7762,7942,7692,78324,1002,783
2021-05-072,7482,7972,7482,77947,4002,779
2021-05-062,7372,7782,7372,74859,5002,748
2021-04-302,7452,7652,7292,73445,5002,734
2021-04-282,7602,7882,7492,75250,1002,752
2021-04-272,7652,7962,7412,76347,3002,763
2021-04-262,7982,8092,7702,77945,3002,779
2021-04-232,7852,8102,7852,79532,8002,795
2021-04-222,8012,8122,7782,78426,0002,784
2021-04-212,8002,8032,7372,77775,5002,777
2021-04-202,8432,8432,8032,83965,1002,839
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