1833 (株)奥村組 の時系列データ [1990年度]

日付始値高値安値終値出来高調整後終値
1990-12-281,4401,4501,4301,450450,0007,250
1990-12-271,4401,4501,4201,430704,0007,150
1990-12-261,4501,4601,4401,450505,0007,250
1990-12-251,4901,5001,4601,470420,0007,350
1990-12-211,5301,5401,5201,530468,0007,650
1990-12-201,5401,5601,5301,560374,0007,800
1990-12-191,5901,6101,5501,550934,0007,750
1990-12-181,5201,5701,5201,570432,0007,850
1990-12-171,5201,5301,5101,510404,0007,550
1990-12-141,5401,5901,5401,550723,0007,750
1990-12-131,5901,6001,5601,570545,0007,850
1990-12-121,5501,6101,5501,5601,086,0007,800
1990-12-111,5301,6001,5001,580731,0007,900
1990-12-101,5001,5401,5001,530847,0007,650
1990-12-071,4301,4801,4201,4801,025,0007,400
1990-12-061,3901,4001,3501,360747,0006,800
1990-12-051,3801,4001,3001,350893,0006,750
1990-12-041,4101,4201,3601,360470,0006,800
1990-12-031,4501,4801,4401,450620,0007,250
1990-11-301,4201,4501,4201,430839,0007,150
1990-11-291,4501,4801,4501,480671,0007,400
1990-11-281,5301,5401,4801,500479,0007,500
1990-11-271,5501,5501,5101,530520,0007,650
1990-11-261,5401,5601,5301,550565,0007,750
1990-11-221,5501,5701,5301,550893,0007,750
1990-11-211,5701,5701,5301,530844,0007,650
1990-11-201,6201,6201,5901,600390,0008,000
1990-11-191,6201,6501,5901,600927,0008,000
1990-11-161,6001,6101,5801,600430,0008,000
1990-11-151,6701,6701,6001,620347,0008,100
1990-11-141,6601,6601,6301,660968,0008,300
1990-11-131,6801,6901,6601,6702,262,0008,350
1990-11-091,5701,6201,5701,620714,0008,100
1990-11-081,5901,6101,5701,5901,320,0007,950
1990-11-071,5501,6401,5401,6201,366,0008,100
1990-11-061,6001,6301,5701,5801,208,0007,900
1990-11-051,6001,6101,5801,600541,0008,000
1990-11-021,5101,5701,4901,5401,841,0007,700
1990-11-011,5901,6101,5401,540796,0007,700
1990-10-311,6301,6701,6101,610913,0008,050
1990-10-301,6201,6401,6001,640931,0008,200
1990-10-291,6601,6801,6501,6501,350,0008,250
1990-10-261,6301,6801,6301,6401,445,0008,200
1990-10-251,7101,7301,6601,6604,435,0008,300
1990-10-241,5301,7001,5301,6703,052,0008,350
1990-10-231,5701,6001,5601,5901,191,0007,950
1990-10-221,6301,6401,5701,6001,790,0008,000
1990-10-191,6201,6701,5901,6004,318,0008,000
1990-10-181,5401,5701,5101,5603,545,0007,800
1990-10-171,4801,5401,4801,5203,249,0007,600
1990-10-161,4901,5001,4601,4902,147,0007,450
1990-10-151,4601,4901,4501,4703,404,0007,350
1990-10-121,3901,4401,3801,4405,122,0007,200
1990-10-111,3401,3901,3101,3902,238,0006,950
1990-10-091,3701,3801,3301,3702,648,0006,850
1990-10-081,2901,3401,2801,3101,294,0006,550
1990-10-051,2301,2901,2201,2401,005,0006,200
1990-10-041,1901,2101,1701,190322,0005,950
1990-10-031,2401,3001,1901,2001,181,0006,000
1990-10-021,1401,2401,1401,2401,161,0006,200
1990-10-011,0801,1009801,040868,0005,200
1990-09-281,1101,1301,0601,060808,0005,300
1990-09-271,1601,1801,1201,140587,0005,700
1990-09-261,3001,3001,2001,200493,0006,000
1990-09-251,2801,2901,2601,260238,0006,300
1990-09-211,2901,3201,2501,300875,0006,500
1990-09-201,3401,3401,3101,310504,0006,550
1990-09-191,3601,3801,3401,340810,0006,700
1990-09-181,4101,4101,3501,380326,0006,900
1990-09-171,4801,4801,4001,400394,0007,000
1990-09-141,5001,5001,4601,460524,0007,300
1990-09-131,5501,5501,5001,500711,0007,500
1990-09-121,5001,5501,4901,5201,309,0007,600
1990-09-111,5301,5301,4801,500321,0007,500
1990-09-101,4801,5301,4801,520266,0007,600
1990-09-071,4201,4801,4101,470599,0007,350
1990-09-061,4801,4801,4401,440435,0007,200
1990-09-051,5001,5001,4201,460582,0007,300
1990-09-041,5401,5401,5001,500363,0007,500
1990-09-031,5501,5701,5301,550408,0007,750
1990-08-311,5501,5701,5401,560670,0007,800
1990-08-301,5201,5601,5001,560881,0007,800
1990-08-291,5001,5501,4901,520486,0007,600
1990-08-281,5101,5201,4701,520973,0007,600
1990-08-271,4201,4701,4201,450802,0007,250
1990-08-241,3701,4701,3701,4001,038,0007,000
1990-08-231,4801,4901,3501,390498,0006,950
1990-08-221,4901,5301,4901,510680,0007,550
1990-08-211,6101,6301,5501,580635,0007,900
1990-08-201,5801,6201,5801,600233,0008,000
1990-08-171,6001,6201,6001,600240,0008,000
1990-08-161,6401,6701,6301,630174,0008,150
1990-08-151,6501,7001,6501,700566,0008,500
1990-08-141,6301,6501,6001,640303,0008,200
1990-08-131,6401,6401,5801,580422,0007,900
1990-08-101,6801,7001,6301,650564,0008,250
1990-08-091,7301,7301,6601,660471,0008,300
1990-08-081,6501,7301,6301,730874,0008,650
1990-08-071,5501,6701,5501,6201,293,0008,100
1990-08-061,7701,7701,6701,670654,0008,350
1990-08-031,7801,8201,7601,7601,438,0008,800
1990-08-021,9301,9301,8501,8701,543,0009,350
1990-08-011,9501,9701,9001,910825,0009,550
1990-07-311,9301,9501,9201,950752,0009,750
1990-07-301,9301,9301,9001,920526,0009,600
1990-07-271,9501,9501,8801,920893,0009,600
1990-07-261,9801,9801,8901,9201,511,0009,600
1990-07-251,9301,9601,9101,960978,0009,800
1990-07-241,9201,9601,9001,900870,0009,500
1990-07-231,9601,9701,9201,930711,0009,650
1990-07-201,9602,0001,9501,9501,798,0009,750
1990-07-192,0302,0401,9501,9702,528,0009,850
1990-07-182,0602,0602,0302,0403,425,00010,200
1990-07-172,0502,0802,0402,0508,726,00010,250
1990-07-161,9902,0301,9902,03010,422,00010,150
1990-07-131,9701,9801,9501,9803,651,0009,900
1990-07-121,9902,0001,9401,9406,225,0009,700
1990-07-111,9502,0001,9401,9705,092,0009,850
1990-07-101,9401,9401,9101,920721,0009,600
1990-07-091,9401,9501,9201,920566,0009,600
1990-07-061,9501,9601,9201,9302,226,0009,650
1990-07-051,9902,0101,9501,9508,789,0009,750
1990-07-041,9302,0001,9301,9907,839,0009,950
1990-07-031,9301,9501,9001,9202,565,0009,600
1990-07-021,8601,9201,8601,9201,917,0009,600
1990-06-291,8801,8801,8501,8601,173,0009,300
1990-06-281,8801,9001,8301,8301,222,0009,150
1990-06-271,8101,8601,8101,8601,086,0009,300
1990-06-261,7801,8101,7801,810721,0009,050
1990-06-251,8001,8001,7801,780724,0008,900
1990-06-221,8301,8401,8001,8201,254,0009,100
1990-06-211,9001,9001,8201,830710,0009,150
1990-06-201,8601,8801,8501,880674,0009,400
1990-06-191,8801,8801,8501,860344,0009,300
1990-06-181,8901,9001,8601,890160,0009,450
1990-06-151,9001,9101,8901,910661,0009,550
1990-06-141,8901,9101,8801,9101,053,0009,550
1990-06-131,8701,8801,8501,8801,185,0009,400
1990-06-121,8801,9001,8601,8701,080,0009,350
1990-06-111,9201,9201,8901,910753,0009,550
1990-06-081,9501,9501,9101,9201,472,0009,600
1990-06-071,9401,9601,9201,9502,991,0009,750
1990-06-061,9301,9501,9201,9401,745,0009,700
1990-06-051,9701,9801,9201,9403,702,0009,700
1990-06-041,9201,9701,9101,9605,992,0009,800
1990-06-011,9201,9201,8901,9001,192,0009,500
1990-05-311,9101,9201,9001,9101,828,0009,550
1990-05-301,8601,9401,8601,9004,985,0009,500
1990-05-291,9201,9201,8801,8803,596,0009,400
1990-05-281,9101,9201,9001,9205,594,0009,600
1990-05-251,8701,9001,8601,8805,923,0009,400
1990-05-241,8501,8601,8201,8502,113,0009,250
1990-05-231,8401,8501,8301,8501,114,0009,250
1990-05-221,8101,8201,8001,820482,0009,100
1990-05-211,8101,8301,8001,810471,0009,050
1990-05-181,8501,8601,8101,8201,245,0009,100
1990-05-171,8301,8501,8301,850986,0009,250
1990-05-161,8601,8801,8401,8502,536,0009,250
1990-05-151,8501,8801,8301,8605,286,0009,300
1990-05-141,8601,8701,8301,8402,237,0009,200
1990-05-111,8201,8401,8101,8402,371,0009,200
1990-05-101,8001,8501,7901,8206,305,0009,100
1990-05-091,7901,8101,7801,8002,629,0009,000
1990-05-081,7401,7601,7301,7601,233,0008,800
1990-05-071,7401,7701,7301,7601,594,0008,800
1990-05-021,6701,7301,6701,720811,0008,600
1990-05-011,6701,6901,6601,670226,0008,350
1990-04-271,7101,7101,6701,700404,0008,500
1990-04-261,7101,7201,6901,700631,0008,500
1990-04-251,6601,7401,6601,710896,0008,550
1990-04-241,6701,7001,6701,6901,443,0008,450
1990-04-231,7101,7201,6801,700363,0008,500
1990-04-201,7101,7401,6901,7201,101,0008,600
1990-04-191,6801,7201,6801,7101,630,0008,550
1990-04-181,6201,6701,6201,6501,633,0008,250
1990-04-171,6301,6901,6301,640348,0008,200
1990-04-161,6601,6701,6401,660326,0008,300
1990-04-131,6801,7001,6801,690363,0008,450
1990-04-121,7301,7301,6801,730519,0008,650
1990-04-111,7201,7401,7001,730919,0008,650
1990-04-101,7401,7501,7201,720635,0008,600
1990-04-091,7501,7701,7401,760921,0008,800
1990-04-061,7501,7501,7101,7201,408,0008,600
1990-04-051,6301,6801,6101,6701,544,0008,350
1990-04-041,7501,7601,6601,6602,175,0008,300
1990-04-031,6501,7201,6201,7201,522,0008,600
1990-04-021,6901,7401,6001,6001,947,0008,000
1990-03-301,8101,8301,7701,7805,159,0008,900
1990-03-291,7401,8201,7401,7801,782,0008,900
1990-03-281,8001,8101,7601,7701,629,0008,850
1990-03-271,7401,8401,6901,8102,875,0009,050
1990-03-261,6701,7401,6701,7401,364,0008,700
1990-03-231,6501,6701,6201,6501,614,0008,250
1990-03-221,6301,7001,5801,6701,280,0008,350
1990-03-201,7501,7701,7101,7201,931,0008,600
1990-03-191,7901,8001,7001,7501,060,0008,750
1990-03-161,8201,8501,7701,7802,387,0008,900
1990-03-151,7701,8201,7601,8001,557,0009,000
1990-03-141,7201,7501,7201,7401,329,0008,700
1990-03-131,7401,7701,7101,720901,0008,600
1990-03-121,8001,8001,7601,770564,0008,850
1990-03-091,8601,8601,8101,8201,141,0009,100
1990-03-081,8101,8701,8101,8503,379,0009,250
1990-03-071,8601,8701,8101,8202,377,0009,100
1990-03-061,9001,9201,8601,87010,376,0009,350
1990-03-051,7901,8801,7801,8809,375,0009,400
1990-03-021,7401,8201,7101,7905,297,0008,950
1990-03-011,6601,7801,6501,7102,129,0008,550
1990-02-281,6201,6901,6201,6501,069,0008,250
1990-02-271,5901,6501,5701,600733,0008,000
1990-02-261,6001,6001,4801,570730,0007,850
1990-02-231,6501,6601,6101,610367,0008,050
1990-02-221,6401,6601,6001,6501,004,0008,250
1990-02-211,6701,6801,6101,640390,0008,200
1990-02-201,7001,7101,6801,680242,0008,400
1990-02-191,7801,7801,6901,710665,0008,550
1990-02-161,7501,7501,7301,750852,0008,750
1990-02-151,7201,7501,7101,740726,0008,700
1990-02-141,6801,7001,6701,690333,0008,450
1990-02-131,6801,6801,6601,670435,0008,350
1990-02-091,6701,6901,6601,690425,0008,450
1990-02-081,6801,6801,6601,670249,0008,350
1990-02-071,6701,6901,6501,650438,0008,250
1990-02-061,7101,7101,6901,700291,0008,500
1990-02-051,7201,7201,6901,710210,0008,550
1990-02-021,7001,7201,6901,720545,0008,600
1990-02-011,6501,6701,6401,670471,0008,350
1990-01-311,6301,6301,6101,630400,0008,150
1990-01-301,6201,6401,6001,600603,0008,000
1990-01-291,5801,6201,5801,600679,0008,000
1990-01-261,5701,6101,5701,570739,0007,850
1990-01-251,5801,6001,5601,5601,108,0007,800
1990-01-241,6501,6501,5701,570838,0007,850
1990-01-231,6701,6701,6301,630485,0008,150
1990-01-221,6801,6801,6401,680534,0008,400
1990-01-191,5901,6501,5801,630619,0008,150
1990-01-181,6201,6401,5901,5901,047,0007,950
1990-01-171,6501,6701,6101,620592,0008,100
1990-01-161,6501,6601,6401,640230,0008,200
1990-01-121,6701,6801,6401,670659,0008,350
1990-01-111,6701,6801,6601,680419,0008,400
1990-01-101,7001,7001,6701,680337,0008,400
1990-01-091,7001,7001,6801,680298,0008,400
1990-01-081,7401,7401,6901,700432,0008,500
1990-01-051,7501,7501,7101,730605,0008,650
1990-01-041,7501,7501,7301,750187,0008,750

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