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 |
|---|---|---|---|---|---|---|
| 2023-05-26 | 3,885 | 3,915 | 3,840 | 3,840 | 167,800 | 3,840 |
| 2023-05-25 | 3,825 | 3,875 | 3,810 | 3,865 | 133,600 | 3,865 |
| 2023-05-24 | 3,785 | 3,845 | 3,780 | 3,830 | 145,600 | 3,830 |
| 2023-05-23 | 3,830 | 3,840 | 3,760 | 3,780 | 208,600 | 3,780 |
| 2023-05-22 | 3,725 | 3,825 | 3,715 | 3,820 | 260,800 | 3,820 |
| 2023-05-19 | 3,745 | 3,750 | 3,700 | 3,720 | 189,200 | 3,720 |
| 2023-05-18 | 3,695 | 3,750 | 3,675 | 3,745 | 193,200 | 3,745 |
| 2023-05-17 | 3,725 | 3,725 | 3,680 | 3,685 | 166,700 | 3,685 |
| 2023-05-16 | 3,725 | 3,750 | 3,625 | 3,720 | 367,100 | 3,720 |
| 2023-05-15 | 3,620 | 3,730 | 3,620 | 3,730 | 385,700 | 3,730 |
| 2023-05-12 | 3,460 | 3,520 | 3,455 | 3,520 | 162,000 | 3,520 |
| 2023-05-11 | 3,530 | 3,550 | 3,485 | 3,490 | 188,200 | 3,490 |
| 2023-05-10 | 3,475 | 3,525 | 3,475 | 3,525 | 236,300 | 3,525 |
| 2023-05-09 | 3,370 | 3,490 | 3,360 | 3,485 | 407,400 | 3,485 |
| 2023-05-08 | 3,335 | 3,385 | 3,335 | 3,375 | 132,700 | 3,375 |
| 2023-05-02 | 3,345 | 3,345 | 3,290 | 3,335 | 142,400 | 3,335 |
| 2023-05-01 | 3,365 | 3,370 | 3,330 | 3,345 | 101,700 | 3,345 |
| 2023-04-28 | 3,315 | 3,330 | 3,305 | 3,330 | 146,800 | 3,330 |
| 2023-04-27 | 3,295 | 3,300 | 3,260 | 3,290 | 124,700 | 3,290 |
| 2023-04-26 | 3,265 | 3,305 | 3,255 | 3,300 | 165,300 | 3,300 |
| 2023-04-25 | 3,260 | 3,275 | 3,250 | 3,265 | 107,400 | 3,265 |
| 2023-04-24 | 3,260 | 3,270 | 3,245 | 3,255 | 97,300 | 3,255 |
| 2023-04-21 | 3,235 | 3,255 | 3,230 | 3,240 | 66,800 | 3,240 |
| 2023-04-20 | 3,215 | 3,235 | 3,215 | 3,235 | 78,500 | 3,235 |
| 2023-04-19 | 3,210 | 3,215 | 3,195 | 3,215 | 74,400 | 3,215 |
| 2023-04-18 | 3,220 | 3,230 | 3,210 | 3,225 | 114,300 | 3,225 |
| 2023-04-17 | 3,200 | 3,215 | 3,185 | 3,205 | 79,000 | 3,205 |
| 2023-04-14 | 3,200 | 3,200 | 3,180 | 3,190 | 88,100 | 3,190 |
| 2023-04-13 | 3,190 | 3,200 | 3,175 | 3,185 | 129,500 | 3,185 |
| 2023-04-12 | 3,125 | 3,180 | 3,125 | 3,175 | 184,900 | 3,175 |
| 2023-04-11 | 3,135 | 3,140 | 3,110 | 3,115 | 65,300 | 3,115 |
| 2023-04-10 | 3,120 | 3,135 | 3,105 | 3,115 | 82,600 | 3,115 |
| 2023-04-07 | 3,080 | 3,095 | 3,070 | 3,085 | 81,200 | 3,085 |
| 2023-04-06 | 3,075 | 3,095 | 3,065 | 3,075 | 131,600 | 3,075 |
| 2023-04-05 | 3,155 | 3,155 | 3,100 | 3,100 | 165,800 | 3,100 |
| 2023-04-04 | 3,165 | 3,180 | 3,150 | 3,175 | 162,400 | 3,175 |
| 2023-04-03 | 3,150 | 3,175 | 3,135 | 3,165 | 151,400 | 3,165 |
| 2023-03-31 | 3,130 | 3,150 | 3,125 | 3,130 | 169,300 | 3,130 |
| 2023-03-30 | 3,090 | 3,125 | 3,080 | 3,120 | 272,100 | 3,120 |
| 2023-03-29 | 3,235 | 3,255 | 3,230 | 3,250 | 339,600 | 3,250 |
| 2023-03-28 | 3,260 | 3,265 | 3,235 | 3,235 | 203,700 | 3,235 |
| 2023-03-27 | 3,265 | 3,265 | 3,235 | 3,240 | 115,700 | 3,240 |
| 2023-03-24 | 3,220 | 3,245 | 3,200 | 3,235 | 135,100 | 3,235 |
| 2023-03-23 | 3,210 | 3,255 | 3,205 | 3,240 | 129,500 | 3,240 |
| 2023-03-22 | 3,250 | 3,250 | 3,225 | 3,235 | 119,000 | 3,235 |
| 2023-03-20 | 3,235 | 3,245 | 3,205 | 3,210 | 129,100 | 3,210 |
| 2023-03-17 | 3,270 | 3,280 | 3,230 | 3,250 | 124,400 | 3,250 |
| 2023-03-16 | 3,250 | 3,280 | 3,230 | 3,270 | 157,800 | 3,270 |
| 2023-03-15 | 3,305 | 3,325 | 3,285 | 3,310 | 132,600 | 3,310 |
| 2023-03-14 | 3,290 | 3,310 | 3,240 | 3,260 | 208,800 | 3,260 |
| 2023-03-13 | 3,350 | 3,350 | 3,280 | 3,340 | 180,600 | 3,340 |
| 2023-03-10 | 3,355 | 3,400 | 3,355 | 3,370 | 214,800 | 3,370 |
| 2023-03-09 | 3,370 | 3,415 | 3,370 | 3,405 | 171,800 | 3,405 |
| 2023-03-08 | 3,350 | 3,375 | 3,340 | 3,365 | 164,500 | 3,365 |
| 2023-03-07 | 3,310 | 3,340 | 3,300 | 3,325 | 138,800 | 3,325 |
| 2023-03-06 | 3,300 | 3,320 | 3,280 | 3,305 | 137,100 | 3,305 |
| 2023-03-03 | 3,300 | 3,325 | 3,285 | 3,290 | 210,200 | 3,290 |
| 2023-03-02 | 3,325 | 3,330 | 3,300 | 3,300 | 166,500 | 3,300 |
| 2023-03-01 | 3,295 | 3,330 | 3,280 | 3,310 | 196,800 | 3,310 |
| 2023-02-28 | 3,275 | 3,300 | 3,270 | 3,285 | 143,600 | 3,285 |
| 2023-02-27 | 3,260 | 3,300 | 3,250 | 3,295 | 127,400 | 3,295 |
| 2023-02-24 | 3,270 | 3,280 | 3,245 | 3,250 | 176,500 | 3,250 |
| 2023-02-22 | 3,290 | 3,300 | 3,265 | 3,270 | 155,900 | 3,270 |
| 2023-02-21 | 3,260 | 3,315 | 3,240 | 3,305 | 219,200 | 3,305 |
| 2023-02-20 | 3,220 | 3,250 | 3,210 | 3,235 | 119,300 | 3,235 |
| 2023-02-17 | 3,165 | 3,215 | 3,155 | 3,200 | 164,200 | 3,200 |
| 2023-02-16 | 3,215 | 3,225 | 3,185 | 3,190 | 167,100 | 3,190 |
| 2023-02-15 | 3,230 | 3,230 | 3,200 | 3,210 | 124,100 | 3,210 |
| 2023-02-14 | 3,175 | 3,210 | 3,150 | 3,210 | 219,900 | 3,210 |
| 2023-02-13 | 3,120 | 3,165 | 3,110 | 3,160 | 203,600 | 3,160 |
| 2023-02-10 | 3,100 | 3,170 | 3,095 | 3,150 | 539,600 | 3,150 |
| 2023-02-09 | 2,978 | 2,997 | 2,973 | 2,988 | 99,300 | 2,988 |
| 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
