1833 (株)奥村組 の時系列データ [1985年度]

日付始値高値安値終値出来高調整後終値
1985-12-2840440440140293,0001,778.76
1985-12-27402405401402137,0001,778.76
1985-12-2640641040240264,0001,778.76
1985-12-2540141040140387,0001,783.19
1985-12-2442042040540672,0001,796.46
1985-12-23419423415420227,0001,858.41
1985-12-2141942041641623,0001,840.71
1985-12-20420421416420186,0001,858.41
1985-12-19419419412419167,0001,853.98
1985-12-18418420416420219,0001,858.41
1985-12-17404418404418321,0001,849.56
1985-12-1640340340040281,0001,778.76
1985-12-1339940039540098,0001,769.91
1985-12-12406407400400305,0001,769.91
1985-12-11405412401407198,0001,800.89
1985-12-10395400395400143,0001,769.91
1985-12-09395400390400204,0001,769.91
1985-12-07398400394394119,0001,743.36
1985-12-06405409398398286,0001,761.06
1985-12-05411418409409277,0001,809.73
1985-12-04408410407408228,0001,805.31
1985-12-03419420408408214,0001,805.31
1985-12-0241342041342084,0001,858.41
1985-11-3041341341141125,0001,818.58
1985-11-29416417410413198,0001,827.43
1985-11-28416419410415298,0001,836.28
1985-11-2743143141541585,0001,836.28
1985-11-26435435430434134,0001,920.35
1985-11-25430440420440212,0001,946.90
1985-11-22425429411411238,0001,818.58
1985-11-21410425406420210,0001,858.41
1985-11-20406410406410160,0001,814.16
1985-11-19413414405406139,0001,796.46
1985-11-1841341541341588,0001,836.28
1985-11-1640841140841029,0001,814.16
1985-11-15403410402410154,0001,814.16
1985-11-14413415402403194,0001,783.19
1985-11-13407415404413248,0001,827.43
1985-11-12420424411411277,0001,818.58
1985-11-1142742842242880,0001,893.81
1985-11-0843043242642899,0001,893.81
1985-11-07433433431432153,0001,911.50
1985-11-06437440431432319,0001,911.50
1985-11-0544344543743740,0001,933.63
1985-11-02450455449453128,0002,004.42
1985-11-01459460449450252,0001,991.15
1985-10-31440450438449381,0001,986.73
1985-10-30437442436440234,0001,946.90
1985-10-29436441436438146,0001,938.05
1985-10-28454454432432165,0001,911.50
1985-10-2643243342743276,0001,911.50
1985-10-25445445432432148,0001,911.50
1985-10-24446450441450254,0001,991.15
1985-10-23452452447447160,0001,977.88
1985-10-2246046045045463,0002,008.85
1985-10-21467475467470141,0002,079.65
1985-10-19465472465472234,0002,088.50
1985-10-18454460454458381,0002,026.55
1985-10-17445465445446339,0001,973.45
1985-10-164824824424421,132,0001,955.75
1985-10-15500505480482999,0002,132.74
1985-10-14481495476495679,0002,190.27
1985-10-11484485472480518,0002,123.89
1985-10-09478480469480277,0002,123.89
1985-10-08469470462465192,0002,057.52
1985-10-07470478466466129,0002,061.95
1985-10-05484484479483157,0002,137.17
1985-10-04476485474484280,0002,141.59
1985-10-03482486465472417,0002,088.50
1985-10-02493498482486716,0002,150.44
1985-10-015065084884891,132,0002,163.72
1985-09-304935084905051,045,0002,234.51
1985-09-28481493480493331,0002,181.42
1985-09-275035064854861,602,0002,150.44
1985-09-264955054904964,052,9992,194.69
1985-09-254804994744901,651,0002,168.14
1985-09-24471476468476538,0002,106.19
1985-09-21462462458461142,0002,039.82
1985-09-20475475460461500,0002,039.82
1985-09-19454470450469404,0002,075.22
1985-09-18454455448448196,0001,982.30
1985-09-17450458448454237,0002,008.85
1985-09-13450461448460370,0002,035.40
1985-09-12455460452456243,0002,017.70
1985-09-11456464456464365,0002,053.10
1985-09-10455460450456387,0002,017.70
1985-09-09455457453455150,0002,013.27
1985-09-07452460450460207,0002,035.40
1985-09-06452455450452575,0002,000
1985-09-05450460449455272,0002,013.27
1985-09-04441449435448318,0001,982.30
1985-09-03461461440441260,0001,951.33
1985-09-02464468460461171,0002,039.82
1985-08-31470473462463238,0002,048.67
1985-08-30475479471475515,0002,101.77
1985-08-29475475465475428,0002,101.77
1985-08-28476478470475703,0002,101.77
1985-08-27465479465471557,0002,084.07
1985-08-26456480451470416,0002,079.65
1985-08-24464467455456275,0002,017.70
1985-08-23472472464465430,0002,057.52
1985-08-22485486470470426,0002,079.65
1985-08-21472490470484547,0002,141.59
1985-08-20470475466472307,0002,088.50
1985-08-19486489473475299,0002,101.77
1985-08-17490494485486407,0002,150.44
1985-08-164854994784991,300,0002,207.96
1985-08-155005004754751,462,0002,101.77
1985-08-144625004625001,802,9992,212.39
1985-08-13465465453462471,0002,044.25
1985-08-12460467460462583,0002,044.25
1985-08-09457459445450377,0001,991.15
1985-08-08444457444457562,0002,022.12
1985-08-07418440417440968,0001,946.90
1985-08-06446448428428475,0001,893.81
1985-08-05447450443445253,0001,969.03
1985-08-03445454440445274,0001,969.03
1985-08-02468468446446998,0001,973.45
1985-08-014464684464481,680,0001,982.30
1985-07-314704714414451,710,0001,969.03
1985-07-304905094814853,035,9992,146.02
1985-07-295245335085107,820,9982,256.64
1985-07-274855074835055,826,9982,234.51
1985-07-264624854604836,203,9982,137.17
1985-07-254654794584696,455,9982,075.22
1985-07-244404454354451,540,0001,969.03
1985-07-23430439429430481,0001,902.65
1985-07-22446447428430938,0001,902.65
1985-07-204364474354472,049,9991,977.88
1985-07-194164394154282,112,9991,893.81
1985-07-18427427415416560,0001,840.71
1985-07-174134304084221,202,0001,867.26
1985-07-164274274104131,512,0001,827.43
1985-07-154554574254327,454,9981,911.50
1985-07-124104394074358,383,9981,924.78
1985-07-113934033923933,472,9991,738.94
1985-07-103904003883922,719,9991,734.51
1985-07-093803943803852,956,9991,703.54
1985-07-083803863753751,140,0001,659.29
1985-07-06369375368375583,0001,659.29
1985-07-05369370361370679,0001,637.17
1985-07-04351358351357376,0001,579.65
1985-07-0334635634535662,0001,575.22
1985-07-02343346342342102,0001,513.27
1985-07-0134434734334678,0001,530.97
1985-06-2934334434134444,0001,522.12
1985-06-28345345340340201,0001,504.42
1985-06-27349350344344139,0001,522.12
1985-06-26349352349349167,0001,544.25
1985-06-25356356351351236,0001,553.10
1985-06-24360360356357109,0001,579.65
1985-06-22359361356356136,0001,575.22
1985-06-21360362357362329,0001,601.77
1985-06-20360367357365547,0001,615.04
1985-06-19359360355356160,0001,575.22
1985-06-18361362358358433,0001,584.07
1985-06-17365368361361228,0001,597.35
1985-06-1536036235736196,0001,597.35
1985-06-14361365361361474,0001,597.35
1985-06-13355365355365462,0001,615.04
1985-06-12360362356359398,0001,588.50
1985-06-11371373361365466,0001,615.04
1985-06-10383383372373988,0001,650.44
1985-06-073903903733732,332,9991,650.44
1985-06-063793943783864,727,9991,707.96
1985-06-053623743623703,534,9991,637.17
1985-06-043523643523621,570,0001,601.77
1985-06-033443533443481,209,0001,539.82
1985-06-01344346343344484,0001,522.12
1985-05-31343348341348651,0001,539.82
1985-05-30338344338343532,0001,517.70
1985-05-29338341338340347,0001,504.42
1985-05-28337339333333155,0001,473.45
1985-05-2733433433133371,0001,473.45
1985-05-25329332328330108,0001,460.18
1985-05-24332332328328185,0001,451.33
1985-05-23338339333333295,0001,473.45
1985-05-22341342340340196,0001,504.42
1985-05-21343344342342301,0001,513.27
1985-05-20345345342343288,0001,517.70
1985-05-18348349343343851,0001,517.70
1985-05-17343348341346729,0001,530.97
1985-05-16340343338338363,0001,495.58
1985-05-15341344339339576,0001,500
1985-05-14333349332346932,0001,530.97
1985-05-13331333331333263,0001,473.45
1985-05-10330333326330396,0001,460.18
1985-05-09328335327329619,0001,455.75
1985-05-08326335325330846,0001,460.18
1985-05-07333334328328717,0001,451.33
1985-05-04332335329335891,0001,482.30
1985-05-02334335330334360,0001,477.88
1985-05-01326335326334787,0001,477.88
1985-04-30325326321325317,0001,438.05
1985-04-27325325321325447,0001,438.05
1985-04-2632132431932485,0001,433.63
1985-04-2532532532032536,0001,438.05
1985-04-24325328320320206,0001,415.93
1985-04-23328328322323211,0001,429.20
1985-04-22325330323325198,0001,438.05
1985-04-20330330326330329,0001,460.18
1985-04-19322331321330868,0001,460.18
1985-04-18324328315320518,0001,415.93
1985-04-17311324310324491,0001,433.63
1985-04-16311313308308113,0001,362.83
1985-04-1531531531231243,0001,380.53
1985-04-12314318311313102,0001,384.96
1985-04-1131931931431593,0001,393.81
1985-04-10321321311315298,0001,393.81
1985-04-09315323315323202,0001,429.20
1985-04-08310310309309129,0001,367.26
1985-04-0630631030530731,0001,358.41
1985-04-0530730730530556,0001,349.56
1985-04-04310310307307130,0001,358.41
1985-04-03310315308310153,0001,371.68
1985-04-02303310303307178,0001,358.41
1985-04-0130530730230359,0001,340.71
1985-03-3030330530330537,0001,349.56
1985-03-29305308302305214,0001,349.56
1985-03-2830230330230372,0001,340.71
1985-03-2730230330230292,0001,336.28
1985-03-26309312306306281,0001,353.98
1985-03-2531031230831246,0001,380.53
1985-03-2331031130830848,0001,362.83
1985-03-22314314308308104,0001,362.83
1985-03-2030831230831064,0001,371.68
1985-03-1931031230930958,0001,367.26
1985-03-1831031331031077,0001,371.68
1985-03-16312315312312131,0001,380.53
1985-03-1531131431131259,0001,380.53
1985-03-1431031431031182,0001,376.11
1985-03-13309314308310105,0001,371.68
1985-03-12310311308309133,0001,367.26
1985-03-11310313309310108,0001,371.68
1985-03-08308314308308100,0001,362.83
1985-03-07314315311311164,0001,376.11
1985-03-06305315305312223,0001,380.53
1985-03-05306310305305114,0001,349.56
1985-03-0430831530830881,0001,362.83
1985-03-02310315305306142,0001,353.98
1985-03-01302315302315129,0001,393.81
1985-02-28301306301301271,0001,331.86
1985-02-2730831030830876,0001,362.83
1985-02-2630831030830895,0001,362.83
1985-02-2531031430831074,0001,371.68
1985-02-2331031030631055,0001,371.68
1985-02-2230331030331091,0001,371.68
1985-02-2130330630230580,0001,349.56
1985-02-2030330330030378,0001,340.71
1985-02-19300304299302100,0001,336.28
1985-02-18301302299300263,0001,327.43
1985-02-1530030130030061,0001,327.43
1985-02-14305305299300216,0001,327.43
1985-02-13306307305305353,0001,349.56
1985-02-1230631030630754,0001,358.41
1985-02-0830530730530562,0001,349.56
1985-02-0730730830530537,0001,349.56
1985-02-0630630630430666,0001,353.98
1985-02-0530530630530653,0001,353.98
1985-02-0430530630530575,0001,349.56
1985-02-0230730730530661,0001,353.98
1985-02-0130630730630669,0001,353.98
1985-01-3130830830630679,0001,353.98
1985-01-3030831030830851,0001,362.83
1985-01-2931131230930969,0001,367.26
1985-01-2831231431031450,0001,389.38
1985-01-2631231231031232,0001,380.53
1985-01-2531031031031043,0001,371.68
1985-01-24308312307310122,0001,371.68
1985-01-23309309308308141,0001,362.83
1985-01-2231131130930996,0001,367.26
1985-01-2130931430931052,0001,371.68
1985-01-1931031131031042,0001,371.68
1985-01-1831131131031059,0001,371.68
1985-01-1731431431131168,0001,376.11
1985-01-1631231531131456,0001,389.38
1985-01-1131231231031062,0001,371.68
1985-01-1031231431031441,0001,389.38
1985-01-09315315310310106,0001,371.68
1985-01-0831531631531545,0001,393.81
1985-01-0732032031532055,0001,415.93
1985-01-0531531631531534,0001,393.81
1985-01-0431532131531527,0001,393.81

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