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
1986-12-27	621	648	620	630	161,000	2,787.61
1986-12-26	626	635	625	630	274,000	2,787.61
1986-12-25	628	639	625	629	150,000	2,783.19
1986-12-24	625	638	620	623	550,000	2,756.64
1986-12-23	630	630	622	622	163,000	2,752.21
1986-12-22	640	640	628	629	253,000	2,783.19
1986-12-19	625	638	625	638	202,000	2,823.01
1986-12-18	638	638	628	628	129,000	2,778.76
1986-12-17	640	641	626	635	257,000	2,809.73
1986-12-16	645	650	631	645	301,000	2,853.98
1986-12-15	656	656	645	645	79,000	2,853.98
1986-12-12	640	659	640	647	387,000	2,862.83
1986-12-11	660	663	650	650	230,000	2,876.11
1986-12-10	665	670	660	670	139,000	2,964.60
1986-12-09	675	675	668	669	344,000	2,960.18
1986-12-08	676	683	670	670	1,269,000	2,964.60
1986-12-06	670	682	667	681	925,000	3,013.27
1986-12-05	669	674	662	665	1,168,000	2,942.48
1986-12-04	665	673	656	660	1,108,000	2,920.35
1986-12-03	660	668	652	660	834,000	2,920.35
1986-12-02	655	656	642	655	407,000	2,898.23
1986-12-01	661	663	655	660	595,000	2,920.35
1986-11-29	645	652	641	652	1,245,000	2,884.96
1986-11-28	610	635	609	635	838,000	2,809.73
1986-11-27	619	620	608	610	630,000	2,699.11
1986-11-26	610	620	610	620	244,000	2,743.36
1986-11-25	618	618	608	615	221,000	2,721.24
1986-11-22	605	605	600	605	114,000	2,676.99
1986-11-21	610	610	595	601	218,000	2,659.29
1986-11-20	601	601	596	600	89,000	2,654.87
1986-11-19	601	606	592	592	71,000	2,619.47
1986-11-18	616	618	598	600	147,000	2,654.87
1986-11-17	625	625	616	620	182,000	2,743.36
1986-11-14	610	625	605	625	331,000	2,765.49
1986-11-13	616	617	611	617	329,000	2,730.09
1986-11-12	601	619	601	608	421,000	2,690.27
1986-11-11	604	605	595	595	292,000	2,632.74
1986-11-10	595	615	595	614	227,000	2,716.81
1986-11-07	598	604	593	597	306,000	2,641.59
1986-11-06	585	593	581	593	112,000	2,623.89
1986-11-05	565	600	565	576	225,000	2,548.67
1986-11-04	570	580	570	574	114,000	2,539.82
1986-11-01	595	595	568	580	233,000	2,566.37
1986-10-31	615	620	596	596	1,161,000	2,637.17
1986-10-30	590	620	587	610	1,276,000	2,699.11
1986-10-29	585	595	567	580	487,000	2,566.37
1986-10-28	551	576	551	576	330,000	2,548.67
1986-10-27	540	560	535	555	121,000	2,455.75
1986-10-25	524	539	518	535	486,000	2,367.26
1986-10-24	559	566	530	530	509,000	2,345.13
1986-10-23	523	566	520	549	914,000	2,429.20
1986-10-22	550	553	523	539	510,000	2,384.96
1986-10-21	548	553	530	547	774,000	2,420.35
1986-10-20	555	564	551	554	611,000	2,451.33
1986-10-17	583	588	558	569	887,000	2,517.70
1986-10-16	600	610	578	588	1,593,000	2,601.77
1986-10-15	635	635	602	602	735,000	2,663.72
1986-10-14	655	660	622	635	825,000	2,809.73
1986-10-13	662	670	656	660	522,000	2,920.35
1986-10-09	686	690	665	672	950,000	2,973.45
1986-10-08	680	685	675	680	304,000	3,008.85
1986-10-07	671	685	671	680	274,000	3,008.85
1986-10-06	690	699	670	670	299,000	2,964.60
1986-10-04	691	699	684	699	301,000	3,092.92
1986-10-03	667	684	656	684	810,000	3,026.55
1986-10-02	715	715	670	675	1,491,000	2,986.73
1986-10-01	726	735	703	708	1,868,999	3,132.74
1986-09-30	740	751	724	726	2,153,999	3,212.39
1986-09-29	755	766	748	748	2,262,999	3,309.73
1986-09-27	765	767	750	759	3,486,999	3,358.41
1986-09-26	720	755	707	745	5,531,998	3,296.46
1986-09-25	723	730	713	724	872,000	3,203.54
1986-09-24	732	738	720	727	1,857,999	3,216.81
1986-09-22	705	723	702	723	1,414,000	3,199.11
1986-09-19	700	705	693	705	800,000	3,119.47
1986-09-18	698	709	680	680	1,299,000	3,008.85
1986-09-17	700	713	691	700	1,702,000	3,097.35
1986-09-16	688	694	673	690	1,387,000	3,053.10
1986-09-12	668	704	667	698	2,043,999	3,088.50
1986-09-11	739	748	718	718	4,403,999	3,176.99
1986-09-10	680	729	680	729	3,443,999	3,225.66
1986-09-09	676	680	670	680	674,000	3,008.85
1986-09-08	707	712	681	682	535,000	3,017.70
1986-09-06	710	722	706	707	1,313,000	3,128.32
1986-09-05	700	709	690	704	1,639,000	3,115.04
1986-09-04	702	712	681	692	1,176,000	3,061.95
1986-09-03	698	700	686	697	1,892,999	3,084.07
1986-09-02	729	731	705	718	4,424,999	3,176.99
1986-09-01	714	735	710	729	9,955,997	3,225.66
1986-08-30	680	705	679	704	5,854,998	3,115.04
1986-08-29	660	672	649	670	1,971,999	2,964.60
1986-08-28	675	688	660	660	3,826,999	2,920.35
1986-08-27	661	693	641	661	6,875,998	2,924.78
1986-08-26	629	655	623	651	1,778,000	2,880.53
1986-08-25	610	627	609	623	535,000	2,756.64
1986-08-23	603	610	601	601	837,000	2,659.29
1986-08-22	630	632	601	605	611,000	2,676.99
1986-08-21	655	658	625	632	979,000	2,796.46
1986-08-20	654	669	645	655	2,036,999	2,898.23
1986-08-19	671	684	644	644	3,804,999	2,849.56
1986-08-18	650	674	649	670	6,866,998	2,964.60
1986-08-15	635	644	627	640	8,193,998	2,831.86
1986-08-14	611	627	611	621	9,967,997	2,747.79
1986-08-13	598	605	593	602	6,733,998	2,663.72
1986-08-12	584	591	579	585	4,677,999	2,588.50
1986-08-11	571	583	570	575	3,302,999	2,544.25
1986-08-08	545	555	541	555	304,000	2,455.75
1986-08-07	555	556	541	542	477,000	2,398.23
1986-08-06	542	549	542	544	154,000	2,407.08
1986-08-05	536	558	536	545	265,000	2,411.50
1986-08-04	540	544	536	537	162,000	2,376.11
1986-08-02	545	550	540	545	159,000	2,411.50
1986-08-01	567	574	545	550	1,335,000	2,433.63
1986-07-31	579	585	556	570	3,605,999	2,522.12
1986-07-30	548	570	547	565	2,087,999	2,500
1986-07-29	537	557	535	540	973,000	2,389.38
1986-07-28	531	545	530	540	402,000	2,389.38
1986-07-26	533	538	532	532	164,000	2,353.98
1986-07-25	530	539	530	538	329,000	2,380.53
1986-07-24	559	564	547	547	507,000	2,420.35
1986-07-23	549	560	539	554	561,000	2,451.33
1986-07-22	531	545	520	543	404,000	2,402.65
1986-07-21	545	546	518	540	280,000	2,389.38
1986-07-19	549	553	543	543	225,000	2,402.65
1986-07-18	540	548	535	545	410,000	2,411.50
1986-07-17	531	539	530	530	242,000	2,345.13
1986-07-16	541	545	533	538	335,000	2,380.53
1986-07-15	549	549	541	548	416,000	2,424.78
1986-07-14	553	554	547	550	258,000	2,433.63
1986-07-11	553	560	550	555	651,000	2,455.75
1986-07-10	550	558	546	555	525,000	2,455.75
1986-07-09	569	574	551	560	1,359,000	2,477.88
1986-07-08	550	568	543	568	1,376,000	2,513.27
1986-07-07	550	575	548	555	2,397,999	2,455.75
1986-07-05	545	546	541	545	445,000	2,411.50
1986-07-04	546	547	535	542	406,000	2,398.23
1986-07-03	539	546	535	546	833,000	2,415.93
1986-07-02	536	539	529	529	560,000	2,340.71
1986-07-01	540	545	531	535	383,000	2,367.26
1986-06-30	538	538	530	537	286,000	2,376.11
1986-06-28	539	539	530	535	267,000	2,367.26
1986-06-27	540	540	530	536	694,000	2,371.68
1986-06-26	543	549	537	538	1,324,000	2,380.53
1986-06-25	518	539	514	539	998,000	2,384.96
1986-06-24	515	520	513	520	324,000	2,300.89
1986-06-23	529	529	520	520	231,000	2,300.89
1986-06-21	513	525	513	525	231,000	2,323.01
1986-06-20	522	522	510	512	512,000	2,265.49
1986-06-19	517	525	517	522	335,000	2,309.73
1986-06-18	512	520	511	516	233,000	2,283.19
1986-06-17	525	525	510	517	191,000	2,287.61
1986-06-16	524	529	522	525	278,000	2,323.01
1986-06-13	513	524	513	520	420,000	2,300.89
1986-06-12	510	524	510	519	650,000	2,296.46
1986-06-11	505	509	505	505	446,000	2,234.51
1986-06-10	505	510	504	505	418,000	2,234.51
1986-06-09	519	519	510	510	327,000	2,256.64
1986-06-07	515	519	511	519	214,000	2,296.46
1986-06-06	511	520	511	515	444,000	2,278.76
1986-06-05	510	515	507	509	315,000	2,252.21
1986-06-04	511	517	510	510	249,000	2,256.64
1986-06-03	520	524	510	520	179,000	2,300.89
1986-06-02	516	524	512	512	142,000	2,265.49
1986-05-31	505	520	505	507	152,000	2,243.36
1986-05-30	513	520	505	515	253,000	2,278.76
1986-05-29	521	525	517	524	272,000	2,318.58
1986-05-28	540	540	520	520	834,000	2,300.89
1986-05-27	520	530	520	530	616,000	2,345.13
1986-05-26	516	525	510	511	435,000	2,261.06
1986-05-24	520	526	520	526	313,000	2,327.43
1986-05-23	528	528	520	521	284,000	2,305.31
1986-05-22	527	528	511	517	284,000	2,287.61
1986-05-21	511	525	510	525	456,000	2,323.01
1986-05-20	515	515	509	509	196,000	2,252.21
1986-05-19	510	515	502	508	230,000	2,247.79
1986-05-17	515	515	510	510	273,000	2,256.64
1986-05-16	516	517	501	516	596,000	2,283.19
1986-05-15	520	526	515	516	411,000	2,283.19
1986-05-14	526	530	520	520	338,000	2,300.89
1986-05-13	526	535	515	535	572,000	2,367.26
1986-05-12	548	549	525	525	668,000	2,323.01
1986-05-09	555	558	539	541	1,483,000	2,393.81
1986-05-08	560	575	540	550	3,711,999	2,433.63
1986-05-07	575	591	562	570	15,694,996	2,522.12
1986-05-06	516	556	512	555	10,550,997	2,455.75
1986-05-02	505	510	498	508	2,334,999	2,247.79
1986-05-01	493	504	485	504	672,000	2,230.09
1986-04-30	500	503	490	490	568,000	2,168.14
1986-04-28	500	510	496	507	1,786,999	2,243.36
1986-04-26	472	499	472	491	865,000	2,172.57
1986-04-25	485	487	471	471	377,000	2,084.07
1986-04-24	477	494	477	480	1,860,999	2,123.89
1986-04-23	459	470	451	469	406,000	2,075.22
1986-04-22	459	460	455	459	219,000	2,030.97
1986-04-21	460	465	456	457	166,000	2,022.12
1986-04-19	460	463	459	460	184,000	2,035.40
1986-04-18	465	475	465	470	320,000	2,079.65
1986-04-17	460	465	458	460	422,000	2,035.40
1986-04-16	470	475	470	475	201,000	2,101.77
1986-04-15	477	480	470	470	255,000	2,079.65
1986-04-14	478	483	475	475	242,000	2,101.77
1986-04-11	478	480	475	476	152,000	2,106.19
1986-04-10	467	477	467	477	153,000	2,110.62
1986-04-09	467	472	467	468	423,000	2,070.80
1986-04-08	478	479	472	472	289,000	2,088.50
1986-04-07	481	485	477	480	222,000	2,123.89
1986-04-05	475	476	472	476	102,000	2,106.19
1986-04-04	484	484	470	470	510,000	2,079.65
1986-04-03	468	480	460	479	442,000	2,119.47
1986-04-02	469	475	466	470	522,000	2,079.65
1986-04-01	489	489	475	475	536,000	2,101.77
1986-03-31	509	509	480	485	674,000	2,146.02
1986-03-29	510	514	498	500	1,869,999	2,212.39
1986-03-28	483	500	477	500	1,402,000	2,212.39
1986-03-27	485	485	465	465	1,051,000	2,057.52
1986-03-26	470	470	464	464	1,168,000	2,053.10
1986-03-25	485	485	470	470	492,000	2,079.65
1986-03-24	486	490	475	485	644,000	2,146.02
1986-03-22	499	500	485	485	533,000	2,146.02
1986-03-20	490	504	485	495	1,388,000	2,190.27
1986-03-19	508	510	487	495	1,830,999	2,190.27
1986-03-18	510	517	501	505	4,259,999	2,234.51
1986-03-17	484	495	477	495	1,901,999	2,190.27
1986-03-15	474	474	470	474	630,000	2,097.35
1986-03-14	475	475	461	469	739,000	2,075.22
1986-03-13	474	475	470	473	759,000	2,092.92
1986-03-12	460	474	459	474	1,072,000	2,097.35
1986-03-11	464	464	456	457	195,000	2,022.12
1986-03-10	455	459	455	459	189,000	2,030.97
1986-03-07	452	465	450	455	163,000	2,013.27
1986-03-06	444	448	440	448	314,000	1,982.30
1986-03-05	446	450	443	444	167,000	1,964.60
1986-03-04	453	455	446	451	406,000	1,995.58
1986-03-03	468	468	462	463	159,000	2,048.67
1986-03-01	469	469	465	469	167,000	2,075.22
1986-02-28	463	471	460	470	465,000	2,079.65
1986-02-27	464	471	460	462	795,000	2,044.25
1986-02-26	463	463	458	461	506,000	2,039.82
1986-02-25	465	465	456	458	334,000	2,026.55
1986-02-24	453	470	452	465	721,000	2,057.52
1986-02-22	455	458	453	458	313,000	2,026.55
1986-02-21	458	462	458	460	448,000	2,035.40
1986-02-20	469	473	455	462	1,499,000	2,044.25
1986-02-19	455	470	452	467	2,472,999	2,066.37
1986-02-18	455	459	448	450	1,209,000	1,991.15
1986-02-17	450	464	448	460	1,449,000	2,035.40
1986-02-15	432	444	431	443	487,000	1,960.18
1986-02-14	425	433	425	433	452,000	1,915.93
1986-02-13	430	434	425	425	297,000	1,880.53
1986-02-12	419	430	418	430	259,000	1,902.65
1986-02-10	413	419	413	416	66,000	1,840.71
1986-02-07	420	420	415	416	169,000	1,840.71
1986-02-06	420	420	418	419	118,000	1,853.98
1986-02-05	423	425	416	418	211,000	1,849.56
1986-02-04	424	424	411	418	364,000	1,849.56
1986-02-03	425	427	424	424	146,000	1,876.11
1986-02-01	429	430	422	425	241,000	1,880.53
1986-01-31	416	433	415	429	742,000	1,898.23
1986-01-30	412	420	412	416	587,000	1,840.71
1986-01-29	398	415	395	412	1,169,000	1,823.01
1986-01-28	398	398	395	395	122,000	1,747.79
1986-01-27	397	397	395	395	374,000	1,747.79
1986-01-25	393	399	393	399	222,000	1,765.49
1986-01-24	400	400	391	393	162,000	1,738.94
1986-01-23	400	403	399	399	92,000	1,765.49
1986-01-22	403	403	399	403	206,000	1,783.19
1986-01-21	400	405	399	404	383,000	1,787.61
1986-01-20	395	398	391	398	140,000	1,761.06
1986-01-18	393	395	391	395	153,000	1,747.79
1986-01-17	395	398	393	393	125,000	1,738.94
1986-01-16	393	397	392	397	111,000	1,756.64
1986-01-14	399	399	391	393	425,000	1,738.94
1986-01-13	402	402	398	398	182,000	1,761.06
1986-01-10	400	401	395	395	203,000	1,747.79
1986-01-09	401	401	400	400	96,000	1,769.91
1986-01-08	400	405	397	402	247,000	1,778.76
1986-01-07	400	400	398	400	102,000	1,769.91
1986-01-06	400	402	400	402	59,000	1,778.76
1986-01-04	400	404	399	400	77,000	1,769.91

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

1833 (株)奥村組 の時系列データ [1986年度]

1833 (株)奥村組の時系列データ [1986年度]