1833 (株)奥村組 の時系列データ [1991年度]

日付始値高値安値終値出来高調整後終値
1991-12-301,3301,3701,3301,370918,0006,850
1991-12-271,3701,3701,3101,310942,0006,550
1991-12-261,3201,3701,2901,3501,446,0006,750
1991-12-251,2501,3301,2501,300619,0006,500
1991-12-241,2801,2901,2301,240351,0006,200
1991-12-201,2401,2501,2301,240563,0006,200
1991-12-191,2701,2701,2401,240446,0006,200
1991-12-181,2901,2901,2601,270400,0006,350
1991-12-171,3401,3401,3001,300479,0006,500
1991-12-161,3401,3501,3401,340319,0006,700
1991-12-131,3201,3401,3001,3401,108,0006,700
1991-12-121,2601,3001,2601,300430,0006,500
1991-12-111,2601,2601,2301,240737,0006,200
1991-12-101,2801,2901,2601,270613,0006,350
1991-12-091,3101,3201,2801,280421,0006,400
1991-12-061,3301,3501,3201,330307,0006,650
1991-12-051,3601,3601,3401,350152,0006,750
1991-12-041,2901,3801,2801,380644,0006,900
1991-12-031,3001,3001,2801,290476,0006,450
1991-12-021,3001,3001,2701,300225,0006,500
1991-11-291,3501,3601,3101,320410,0006,600
1991-11-281,3801,3801,3501,360728,0006,800
1991-11-271,4301,4301,3801,4101,038,0007,050
1991-11-261,4501,4601,4401,440337,0007,200
1991-11-251,4601,4601,4401,450303,0007,250
1991-11-221,4501,4601,4501,450188,0007,250
1991-11-211,4601,4701,4401,460392,0007,300
1991-11-201,4501,4701,4401,470497,0007,350
1991-11-191,4601,4701,4401,460478,0007,300
1991-11-181,4301,4401,4201,440641,0007,200
1991-11-151,4901,5001,4601,470769,0007,350
1991-11-141,4901,5001,4701,470465,0007,350
1991-11-131,5201,5301,5001,500353,0007,500
1991-11-121,4901,5201,4901,520390,0007,600
1991-11-111,4901,5001,4901,490198,0007,450
1991-11-081,5201,5301,5001,520570,0007,600
1991-11-071,5601,5601,5101,510774,0007,550
1991-11-061,5701,5701,5501,550840,0007,750
1991-11-051,5801,6001,5701,570682,0007,850
1991-11-011,6101,6101,5801,6002,224,0008,000
1991-10-311,5601,6101,5501,6103,640,0008,050
1991-10-301,5601,5701,5501,5701,182,0007,850
1991-10-291,5701,5801,5501,550694,0007,750
1991-10-281,5701,5801,5601,560613,0007,800
1991-10-251,5601,5801,5601,560382,0007,800
1991-10-241,5801,5901,5601,5801,726,0007,900
1991-10-231,5701,5801,5601,5602,612,0007,800
1991-10-221,5501,5701,5501,5603,665,0007,800
1991-10-211,5401,5501,5301,5401,550,0007,700
1991-10-181,4901,5301,4901,5101,529,0007,550
1991-10-171,4901,5201,4901,4901,343,0007,450
1991-10-161,4901,5001,4801,490966,0007,450
1991-10-151,4701,5001,4701,480672,0007,400
1991-10-141,4901,5101,4701,490741,0007,450
1991-10-111,5201,5301,5101,520860,0007,600
1991-10-091,5301,5401,5101,530885,0007,650
1991-10-081,5301,5601,5201,5404,666,0007,700
1991-10-071,4901,5501,4901,5303,761,0007,650
1991-10-041,4801,5001,4801,4901,131,0007,450
1991-10-031,4601,5201,4501,5004,604,0007,500
1991-10-021,4601,4601,4401,4601,750,0007,300
1991-10-011,3801,4701,3801,4703,328,0007,350
1991-09-301,4001,4101,3801,390588,0006,950
1991-09-271,4101,4201,3901,400995,0007,000
1991-09-261,3801,4301,3701,4302,903,0007,150
1991-09-251,3601,3701,3501,370713,0006,850
1991-09-241,3101,3601,3101,350457,0006,750
1991-09-201,3301,3401,3001,310327,0006,550
1991-09-191,3201,3501,3201,330589,0006,650
1991-09-181,3501,3601,3201,340653,0006,700
1991-09-171,3701,3701,3501,350828,0006,750
1991-09-131,3101,3501,3001,3501,515,0006,750
1991-09-121,2901,3101,2901,290920,0006,450
1991-09-111,2501,2701,2401,270395,0006,350
1991-09-101,2701,2701,2601,260285,0006,300
1991-09-091,2701,2901,2601,260992,0006,300
1991-09-061,2301,2701,2101,260900,0006,300
1991-09-051,1701,2201,1701,220614,0006,100
1991-09-041,1601,1701,1601,170166,0005,850
1991-09-031,1701,1701,1501,170345,0005,850
1991-09-021,1501,1701,1401,1701,254,0005,850
1991-08-301,1501,1601,1401,150684,0005,750
1991-08-291,1301,1501,1301,130350,0005,650
1991-08-281,1301,1401,1101,110273,0005,550
1991-08-271,1701,1701,1401,150265,0005,750
1991-08-261,1901,1901,1501,150136,0005,750
1991-08-231,1801,1801,1601,170155,0005,850
1991-08-221,2101,2101,1801,190573,0005,950
1991-08-211,1101,1701,1001,150424,0005,750
1991-08-201,0801,1201,0601,110495,0005,550
1991-08-191,1601,1701,0101,060582,0005,300
1991-08-161,2101,2201,1701,170815,0005,850
1991-08-151,2201,2301,2001,200288,0006,000
1991-08-141,2101,2301,2101,230206,0006,150
1991-08-131,2101,2201,2001,200265,0006,000
1991-08-121,2401,2401,2101,210229,0006,050
1991-08-091,2501,2601,2301,250345,0006,250
1991-08-081,2701,2801,2501,250142,0006,250
1991-08-071,2701,2901,2701,280267,0006,400
1991-08-061,2901,3001,2501,260222,0006,300
1991-08-051,3101,3101,3001,310235,0006,550
1991-08-021,3201,3301,3001,310456,0006,550
1991-08-011,3501,3601,3301,330697,0006,650
1991-07-311,3401,3501,3201,340800,0006,700
1991-07-301,2901,3201,2901,320571,0006,600
1991-07-291,3001,3001,2801,280308,0006,400
1991-07-261,2801,3101,2701,300473,0006,500
1991-07-251,2801,2901,2701,270585,0006,350
1991-07-241,2601,2901,2501,270745,0006,350
1991-07-231,2501,2601,2401,260259,0006,300
1991-07-221,2701,2701,2601,260178,0006,300
1991-07-191,2701,3001,2501,300286,0006,500
1991-07-181,2601,2701,2401,250406,0006,250
1991-07-171,3001,3001,2501,260322,0006,300
1991-07-161,3201,3201,3001,300285,0006,500
1991-07-151,3001,3101,2801,280104,0006,400
1991-07-121,2701,2701,2501,270319,0006,350
1991-07-111,2901,2901,2701,270277,0006,350
1991-07-101,3001,3001,2801,290263,0006,450
1991-07-091,2301,3001,2001,260490,0006,300
1991-07-081,2901,3001,2301,230334,0006,150
1991-07-051,2901,3301,2901,330271,0006,650
1991-07-041,2701,3001,2701,300281,0006,500
1991-07-031,3201,3201,2901,300181,0006,500
1991-07-021,3401,3601,3401,340304,0006,700
1991-07-011,3201,3401,3201,340401,0006,700
1991-06-281,3101,3201,2701,290323,0006,450
1991-06-271,3101,3201,3001,300332,0006,500
1991-06-261,3301,3301,3101,310249,0006,550
1991-06-251,3001,3101,2801,310496,0006,550
1991-06-241,3201,3301,3101,320298,0006,600
1991-06-211,3201,3401,3101,320635,0006,600
1991-06-201,3301,3401,3101,320595,0006,600
1991-06-191,3601,3601,3401,340196,0006,700
1991-06-181,4001,4001,3601,380209,0006,900
1991-06-171,4001,4101,3901,390149,0006,950
1991-06-141,3601,4001,3601,390352,0006,950
1991-06-131,3501,3701,3401,350295,0006,750
1991-06-121,3501,3501,3401,350292,0006,750
1991-06-111,3401,3501,3301,350263,0006,750
1991-06-101,3501,3501,3401,340228,0006,700
1991-06-071,3701,3801,3501,370591,0006,850
1991-06-061,4001,4001,3701,390319,0006,950
1991-06-051,4201,4201,3901,400301,0007,000
1991-06-041,4301,4401,4101,420153,0007,100
1991-06-031,4401,4501,4301,440189,0007,200
1991-05-311,4201,4401,4201,420129,0007,100
1991-05-301,4301,4301,4101,41056,0007,050
1991-05-291,4501,4501,4001,410356,0007,050
1991-05-281,4401,4401,4201,43084,0007,150
1991-05-271,4501,4601,4301,450266,0007,250
1991-05-241,4501,4601,4401,450498,0007,250
1991-05-231,4501,4501,4201,450527,0007,250
1991-05-221,4301,4401,4101,430267,0007,150
1991-05-211,3901,4301,3801,410336,0007,050
1991-05-201,4201,4201,3901,410309,0007,050
1991-05-171,4101,4201,3901,420580,0007,100
1991-05-161,3701,4101,3701,380626,0006,900
1991-05-151,3601,3801,3501,360620,0006,800
1991-05-141,3501,3701,3501,350543,0006,750
1991-05-131,3601,3701,3501,350867,0006,750
1991-05-101,3801,3901,3601,380773,0006,900
1991-05-091,4001,4001,3701,3701,516,0006,850
1991-05-081,4201,4301,4001,400597,0007,000
1991-05-071,4501,4601,4101,430898,0007,150
1991-05-021,4501,4601,4201,430717,0007,150
1991-05-011,4301,4501,4101,440891,0007,200
1991-04-301,4101,4101,3901,390375,0006,950
1991-04-261,3801,4001,3801,400599,0007,000
1991-04-251,4001,4101,3801,380620,0006,900
1991-04-241,4001,4201,4001,400884,0007,000
1991-04-231,4001,4101,3801,400612,0007,000
1991-04-221,4301,4501,4001,400492,0007,000
1991-04-191,4501,4501,4301,430394,0007,150
1991-04-181,4701,4901,4501,450680,0007,250
1991-04-171,4701,4701,4501,450721,0007,250
1991-04-161,4601,4701,4401,450748,0007,250
1991-04-151,4701,4801,4501,460635,0007,300
1991-04-121,4701,4801,4501,460577,0007,300
1991-04-111,4901,5001,4701,480226,0007,400
1991-04-101,5101,5101,5001,500257,0007,500
1991-04-091,5101,5301,4901,490472,0007,450
1991-04-081,5601,5601,5301,550393,0007,750
1991-04-051,5301,5401,5201,530210,0007,650
1991-04-041,5201,5301,5101,530402,0007,650
1991-04-031,5401,5501,5101,510539,0007,550
1991-04-021,4801,5101,4701,510204,0007,550
1991-04-011,4701,4901,4701,490276,0007,450
1991-03-291,4801,4901,4701,470167,0007,350
1991-03-281,4801,4901,4701,480547,0007,400
1991-03-271,4901,5001,4701,470515,0007,350
1991-03-261,4701,5001,4701,470332,0007,350
1991-03-251,4801,4901,4501,460889,0007,300
1991-03-221,5301,5301,4901,490793,0007,450
1991-03-201,5201,5401,5001,520703,0007,600
1991-03-191,5301,5601,5301,550640,0007,750
1991-03-181,5801,5801,5501,5601,121,0007,800
1991-03-151,5301,5601,5201,550557,0007,750
1991-03-141,5601,5601,5201,520277,0007,600
1991-03-131,5501,5501,5201,520238,0007,600
1991-03-121,5701,5801,5501,560200,0007,800
1991-03-111,5901,6001,5501,5701,291,0007,850
1991-03-081,5401,5601,5401,550663,0007,750
1991-03-071,5501,5701,5201,540886,0007,700
1991-03-061,5601,5601,5201,550659,0007,750
1991-03-051,5501,5601,5201,530303,0007,650
1991-03-041,5701,5701,5501,550246,0007,750
1991-03-011,5901,5901,5601,580573,0007,900
1991-02-281,5801,6101,5701,600786,0008,000
1991-02-271,5401,5701,5401,560623,0007,800
1991-02-261,6201,6401,5701,5701,448,0007,850
1991-02-251,5801,6201,5501,6101,618,0008,050
1991-02-221,5801,5901,5601,580495,0007,900
1991-02-211,5201,6001,5201,580616,0007,900
1991-02-201,6001,6001,5101,530669,0007,650
1991-02-191,6401,6401,5901,6001,084,0008,000
1991-02-181,6001,6601,6001,6301,986,0008,150
1991-02-151,4901,5701,4901,5602,564,0007,800
1991-02-141,5101,5301,5001,500638,0007,500
1991-02-131,5001,5401,4901,5001,160,0007,500
1991-02-121,5101,5301,5001,5101,231,0007,550
1991-02-081,4301,4801,4301,450687,0007,250
1991-02-071,4501,4501,4301,450509,0007,250
1991-02-061,4001,4401,4001,420984,0007,100
1991-02-051,3701,3801,3501,380409,0006,900
1991-02-041,3501,3601,3401,350163,0006,750
1991-02-011,3601,3701,3401,350495,0006,750
1991-01-311,4001,4101,3601,360844,0006,800
1991-01-301,3901,4201,3901,390727,0006,950
1991-01-291,4201,4401,3901,390411,0006,950
1991-01-281,4101,4201,4001,410188,0007,050
1991-01-251,4401,4501,4101,410566,0007,050
1991-01-241,4201,4401,4201,430224,0007,150
1991-01-231,4101,4201,4001,420544,0007,100
1991-01-221,4501,4901,4201,420344,0007,100
1991-01-211,4801,4801,4301,450307,0007,250
1991-01-181,5001,5201,4801,4901,766,0007,450
1991-01-171,3801,5301,3801,4601,477,0007,300
1991-01-161,4301,4301,4001,420496,0007,100
1991-01-141,4101,5001,4101,470413,0007,350
1991-01-111,4601,4701,4201,450750,0007,250
1991-01-101,4301,4701,4101,470691,0007,350
1991-01-091,4401,4501,4201,440259,0007,200
1991-01-081,4401,4501,4201,450497,0007,250
1991-01-071,4701,4901,4601,460343,0007,300
1991-01-041,4401,4801,4301,480362,0007,400

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