1833 (株)奥村組 の時系列データ [1986年度]

日付始値高値安値終値出来高調整後終値
1986-12-27621648620630161,0002,787.61
1986-12-26626635625630274,0002,787.61
1986-12-25628639625629150,0002,783.19
1986-12-24625638620623550,0002,756.64
1986-12-23630630622622163,0002,752.21
1986-12-22640640628629253,0002,783.19
1986-12-19625638625638202,0002,823.01
1986-12-18638638628628129,0002,778.76
1986-12-17640641626635257,0002,809.73
1986-12-16645650631645301,0002,853.98
1986-12-1565665664564579,0002,853.98
1986-12-12640659640647387,0002,862.83
1986-12-11660663650650230,0002,876.11
1986-12-10665670660670139,0002,964.60
1986-12-09675675668669344,0002,960.18
1986-12-086766836706701,269,0002,964.60
1986-12-06670682667681925,0003,013.27
1986-12-056696746626651,168,0002,942.48
1986-12-046656736566601,108,0002,920.35
1986-12-03660668652660834,0002,920.35
1986-12-02655656642655407,0002,898.23
1986-12-01661663655660595,0002,920.35
1986-11-296456526416521,245,0002,884.96
1986-11-28610635609635838,0002,809.73
1986-11-27619620608610630,0002,699.11
1986-11-26610620610620244,0002,743.36
1986-11-25618618608615221,0002,721.24
1986-11-22605605600605114,0002,676.99
1986-11-21610610595601218,0002,659.29
1986-11-2060160159660089,0002,654.87
1986-11-1960160659259271,0002,619.47
1986-11-18616618598600147,0002,654.87
1986-11-17625625616620182,0002,743.36
1986-11-14610625605625331,0002,765.49
1986-11-13616617611617329,0002,730.09
1986-11-12601619601608421,0002,690.27
1986-11-11604605595595292,0002,632.74
1986-11-10595615595614227,0002,716.81
1986-11-07598604593597306,0002,641.59
1986-11-06585593581593112,0002,623.89
1986-11-05565600565576225,0002,548.67
1986-11-04570580570574114,0002,539.82
1986-11-01595595568580233,0002,566.37
1986-10-316156205965961,161,0002,637.17
1986-10-305906205876101,276,0002,699.11
1986-10-29585595567580487,0002,566.37
1986-10-28551576551576330,0002,548.67
1986-10-27540560535555121,0002,455.75
1986-10-25524539518535486,0002,367.26
1986-10-24559566530530509,0002,345.13
1986-10-23523566520549914,0002,429.20
1986-10-22550553523539510,0002,384.96
1986-10-21548553530547774,0002,420.35
1986-10-20555564551554611,0002,451.33
1986-10-17583588558569887,0002,517.70
1986-10-166006105785881,593,0002,601.77
1986-10-15635635602602735,0002,663.72
1986-10-14655660622635825,0002,809.73
1986-10-13662670656660522,0002,920.35
1986-10-09686690665672950,0002,973.45
1986-10-08680685675680304,0003,008.85
1986-10-07671685671680274,0003,008.85
1986-10-06690699670670299,0002,964.60
1986-10-04691699684699301,0003,092.92
1986-10-03667684656684810,0003,026.55
1986-10-027157156706751,491,0002,986.73
1986-10-017267357037081,868,9993,132.74
1986-09-307407517247262,153,9993,212.39
1986-09-297557667487482,262,9993,309.73
1986-09-277657677507593,486,9993,358.41
1986-09-267207557077455,531,9983,296.46
1986-09-25723730713724872,0003,203.54
1986-09-247327387207271,857,9993,216.81
1986-09-227057237027231,414,0003,199.11
1986-09-19700705693705800,0003,119.47
1986-09-186987096806801,299,0003,008.85
1986-09-177007136917001,702,0003,097.35
1986-09-166886946736901,387,0003,053.10
1986-09-126687046676982,043,9993,088.50
1986-09-117397487187184,403,9993,176.99
1986-09-106807296807293,443,9993,225.66
1986-09-09676680670680674,0003,008.85
1986-09-08707712681682535,0003,017.70
1986-09-067107227067071,313,0003,128.32
1986-09-057007096907041,639,0003,115.04
1986-09-047027126816921,176,0003,061.95
1986-09-036987006866971,892,9993,084.07
1986-09-027297317057184,424,9993,176.99
1986-09-017147357107299,955,9973,225.66
1986-08-306807056797045,854,9983,115.04
1986-08-296606726496701,971,9992,964.60
1986-08-286756886606603,826,9992,920.35
1986-08-276616936416616,875,9982,924.78
1986-08-266296556236511,778,0002,880.53
1986-08-25610627609623535,0002,756.64
1986-08-23603610601601837,0002,659.29
1986-08-22630632601605611,0002,676.99
1986-08-21655658625632979,0002,796.46
1986-08-206546696456552,036,9992,898.23
1986-08-196716846446443,804,9992,849.56
1986-08-186506746496706,866,9982,964.60
1986-08-156356446276408,193,9982,831.86
1986-08-146116276116219,967,9972,747.79
1986-08-135986055936026,733,9982,663.72
1986-08-125845915795854,677,9992,588.50
1986-08-115715835705753,302,9992,544.25
1986-08-08545555541555304,0002,455.75
1986-08-07555556541542477,0002,398.23
1986-08-06542549542544154,0002,407.08
1986-08-05536558536545265,0002,411.50
1986-08-04540544536537162,0002,376.11
1986-08-02545550540545159,0002,411.50
1986-08-015675745455501,335,0002,433.63
1986-07-315795855565703,605,9992,522.12
1986-07-305485705475652,087,9992,500
1986-07-29537557535540973,0002,389.38
1986-07-28531545530540402,0002,389.38
1986-07-26533538532532164,0002,353.98
1986-07-25530539530538329,0002,380.53
1986-07-24559564547547507,0002,420.35
1986-07-23549560539554561,0002,451.33
1986-07-22531545520543404,0002,402.65
1986-07-21545546518540280,0002,389.38
1986-07-19549553543543225,0002,402.65
1986-07-18540548535545410,0002,411.50
1986-07-17531539530530242,0002,345.13
1986-07-16541545533538335,0002,380.53
1986-07-15549549541548416,0002,424.78
1986-07-14553554547550258,0002,433.63
1986-07-11553560550555651,0002,455.75
1986-07-10550558546555525,0002,455.75
1986-07-095695745515601,359,0002,477.88
1986-07-085505685435681,376,0002,513.27
1986-07-075505755485552,397,9992,455.75
1986-07-05545546541545445,0002,411.50
1986-07-04546547535542406,0002,398.23
1986-07-03539546535546833,0002,415.93
1986-07-02536539529529560,0002,340.71
1986-07-01540545531535383,0002,367.26
1986-06-30538538530537286,0002,376.11
1986-06-28539539530535267,0002,367.26
1986-06-27540540530536694,0002,371.68
1986-06-265435495375381,324,0002,380.53
1986-06-25518539514539998,0002,384.96
1986-06-24515520513520324,0002,300.89
1986-06-23529529520520231,0002,300.89
1986-06-21513525513525231,0002,323.01
1986-06-20522522510512512,0002,265.49
1986-06-19517525517522335,0002,309.73
1986-06-18512520511516233,0002,283.19
1986-06-17525525510517191,0002,287.61
1986-06-16524529522525278,0002,323.01
1986-06-13513524513520420,0002,300.89
1986-06-12510524510519650,0002,296.46
1986-06-11505509505505446,0002,234.51
1986-06-10505510504505418,0002,234.51
1986-06-09519519510510327,0002,256.64
1986-06-07515519511519214,0002,296.46
1986-06-06511520511515444,0002,278.76
1986-06-05510515507509315,0002,252.21
1986-06-04511517510510249,0002,256.64
1986-06-03520524510520179,0002,300.89
1986-06-02516524512512142,0002,265.49
1986-05-31505520505507152,0002,243.36
1986-05-30513520505515253,0002,278.76
1986-05-29521525517524272,0002,318.58
1986-05-28540540520520834,0002,300.89
1986-05-27520530520530616,0002,345.13
1986-05-26516525510511435,0002,261.06
1986-05-24520526520526313,0002,327.43
1986-05-23528528520521284,0002,305.31
1986-05-22527528511517284,0002,287.61
1986-05-21511525510525456,0002,323.01
1986-05-20515515509509196,0002,252.21
1986-05-19510515502508230,0002,247.79
1986-05-17515515510510273,0002,256.64
1986-05-16516517501516596,0002,283.19
1986-05-15520526515516411,0002,283.19
1986-05-14526530520520338,0002,300.89
1986-05-13526535515535572,0002,367.26
1986-05-12548549525525668,0002,323.01
1986-05-095555585395411,483,0002,393.81
1986-05-085605755405503,711,9992,433.63
1986-05-0757559156257015,694,9962,522.12
1986-05-0651655651255510,550,9972,455.75
1986-05-025055104985082,334,9992,247.79
1986-05-01493504485504672,0002,230.09
1986-04-30500503490490568,0002,168.14
1986-04-285005104965071,786,9992,243.36
1986-04-26472499472491865,0002,172.57
1986-04-25485487471471377,0002,084.07
1986-04-244774944774801,860,9992,123.89
1986-04-23459470451469406,0002,075.22
1986-04-22459460455459219,0002,030.97
1986-04-21460465456457166,0002,022.12
1986-04-19460463459460184,0002,035.40
1986-04-18465475465470320,0002,079.65
1986-04-17460465458460422,0002,035.40
1986-04-16470475470475201,0002,101.77
1986-04-15477480470470255,0002,079.65
1986-04-14478483475475242,0002,101.77
1986-04-11478480475476152,0002,106.19
1986-04-10467477467477153,0002,110.62
1986-04-09467472467468423,0002,070.80
1986-04-08478479472472289,0002,088.50
1986-04-07481485477480222,0002,123.89
1986-04-05475476472476102,0002,106.19
1986-04-04484484470470510,0002,079.65
1986-04-03468480460479442,0002,119.47
1986-04-02469475466470522,0002,079.65
1986-04-01489489475475536,0002,101.77
1986-03-31509509480485674,0002,146.02
1986-03-295105144985001,869,9992,212.39
1986-03-284835004775001,402,0002,212.39
1986-03-274854854654651,051,0002,057.52
1986-03-264704704644641,168,0002,053.10
1986-03-25485485470470492,0002,079.65
1986-03-24486490475485644,0002,146.02
1986-03-22499500485485533,0002,146.02
1986-03-204905044854951,388,0002,190.27
1986-03-195085104874951,830,9992,190.27
1986-03-185105175015054,259,9992,234.51
1986-03-174844954774951,901,9992,190.27
1986-03-15474474470474630,0002,097.35
1986-03-14475475461469739,0002,075.22
1986-03-13474475470473759,0002,092.92
1986-03-124604744594741,072,0002,097.35
1986-03-11464464456457195,0002,022.12
1986-03-10455459455459189,0002,030.97
1986-03-07452465450455163,0002,013.27
1986-03-06444448440448314,0001,982.30
1986-03-05446450443444167,0001,964.60
1986-03-04453455446451406,0001,995.58
1986-03-03468468462463159,0002,048.67
1986-03-01469469465469167,0002,075.22
1986-02-28463471460470465,0002,079.65
1986-02-27464471460462795,0002,044.25
1986-02-26463463458461506,0002,039.82
1986-02-25465465456458334,0002,026.55
1986-02-24453470452465721,0002,057.52
1986-02-22455458453458313,0002,026.55
1986-02-21458462458460448,0002,035.40
1986-02-204694734554621,499,0002,044.25
1986-02-194554704524672,472,9992,066.37
1986-02-184554594484501,209,0001,991.15
1986-02-174504644484601,449,0002,035.40
1986-02-15432444431443487,0001,960.18
1986-02-14425433425433452,0001,915.93
1986-02-13430434425425297,0001,880.53
1986-02-12419430418430259,0001,902.65
1986-02-1041341941341666,0001,840.71
1986-02-07420420415416169,0001,840.71
1986-02-06420420418419118,0001,853.98
1986-02-05423425416418211,0001,849.56
1986-02-04424424411418364,0001,849.56
1986-02-03425427424424146,0001,876.11
1986-02-01429430422425241,0001,880.53
1986-01-31416433415429742,0001,898.23
1986-01-30412420412416587,0001,840.71
1986-01-293984153954121,169,0001,823.01
1986-01-28398398395395122,0001,747.79
1986-01-27397397395395374,0001,747.79
1986-01-25393399393399222,0001,765.49
1986-01-24400400391393162,0001,738.94
1986-01-2340040339939992,0001,765.49
1986-01-22403403399403206,0001,783.19
1986-01-21400405399404383,0001,787.61
1986-01-20395398391398140,0001,761.06
1986-01-18393395391395153,0001,747.79
1986-01-17395398393393125,0001,738.94
1986-01-16393397392397111,0001,756.64
1986-01-14399399391393425,0001,738.94
1986-01-13402402398398182,0001,761.06
1986-01-10400401395395203,0001,747.79
1986-01-0940140140040096,0001,769.91
1986-01-08400405397402247,0001,778.76
1986-01-07400400398400102,0001,769.91
1986-01-0640040240040259,0001,778.76
1986-01-0440040439940077,0001,769.91

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