1833 (株)奥村組 の時系列データ [1993年度]

日付始値高値安値終値出来高調整後終値
1993-12-30860863851863121,0004,315
1993-12-29853860853860290,0004,300
1993-12-28852852850851224,0004,255
1993-12-27864864850852236,0004,260
1993-12-24880880863864342,0004,320
1993-12-22876884875877366,0004,385
1993-12-21875886871886541,0004,430
1993-12-20890891880884862,0004,420
1993-12-178708908658901,368,0004,450
1993-12-16866866855862455,0004,310
1993-12-15855857842846620,0004,230
1993-12-14845860845859900,0004,295
1993-12-13847865845854833,0004,270
1993-12-10830847829847799,0004,235
1993-12-09831839826829528,0004,145
1993-12-08806825803825572,0004,125
1993-12-07805814786803260,0004,015
1993-12-06812819805811611,0004,055
1993-12-03815821803812364,0004,060
1993-12-028378488258351,341,0004,175
1993-12-01820838813836688,0004,180
1993-11-30780810780800357,0004,000
1993-11-29807807750780284,0003,900
1993-11-26816821795815566,0004,075
1993-11-25810820804817364,0004,085
1993-11-24800815796814663,0004,070
1993-11-22815815787800480,0004,000
1993-11-19821825815815468,0004,075
1993-11-18815820811820384,0004,100
1993-11-17818818809809341,0004,045
1993-11-16809821806820700,0004,100
1993-11-15831831809809248,0004,045
1993-11-12805837805837877,0004,185
1993-11-11780798775795467,0003,975
1993-11-10770770756760233,0003,800
1993-11-09800800770780346,0003,900
1993-11-08780795780790187,0003,950
1993-11-05790794765770474,0003,850
1993-11-0479580079579596,0003,975
1993-11-0280081080080693,0004,030
1993-11-0180480479180081,0004,000
1993-10-29800809792809164,0004,045
1993-10-28800800793800186,0004,000
1993-10-27802810796810141,0004,050
1993-10-26809815802802146,0004,010
1993-10-25824824805805219,0004,025
1993-10-22817827816825364,0004,125
1993-10-21817817812817124,0004,085
1993-10-20828828815827215,0004,135
1993-10-19831831810829206,0004,145
1993-10-18820840818838625,0004,190
1993-10-15793830793830585,0004,150
1993-10-14796796785785461,0003,925
1993-10-13811813801801316,0004,005
1993-10-12817824810815210,0004,075
1993-10-08805810805807279,0004,035
1993-10-07807818805805316,0004,025
1993-10-06792815788815238,0004,075
1993-10-05815815781785324,0003,925
1993-10-04805815805815101,0004,075
1993-10-01815815804815154,0004,075
1993-09-30820825800823451,0004,115
1993-09-29794810786800344,0004,000
1993-09-28786790786790171,0003,950
1993-09-27790790780790584,0003,950
1993-09-24799800780781606,0003,905
1993-09-22811811798798266,0003,990
1993-09-21838838820821380,0004,105
1993-09-20847847832832109,0004,160
1993-09-17845854840847396,0004,235
1993-09-16856860846854770,0004,270
1993-09-14850855846855398,0004,275
1993-09-13834859833855680,0004,275
1993-09-10825837824833336,0004,165
1993-09-09820828819825351,0004,125
1993-09-08820825816820505,0004,100
1993-09-07815820797820201,0004,100
1993-09-06829829819825233,0004,125
1993-09-03810829810820290,0004,100
1993-09-02831832819825209,0004,125
1993-09-01817839816839258,0004,195
1993-08-31810820795820351,0004,100
1993-08-3082082081182075,0004,100
1993-08-27825828808820138,0004,100
1993-08-26800828797828289,0004,140
1993-08-25802802790790247,0003,950
1993-08-24815818805810136,0004,050
1993-08-2382082881082880,0004,140
1993-08-2083083082082083,0004,100
1993-08-19820825818820130,0004,100
1993-08-18830835820831117,0004,155
1993-08-17830830823827126,0004,135
1993-08-16817830814830186,0004,150
1993-08-13815820810818613,0004,090
1993-08-12810815801815292,0004,075
1993-08-11790815790801226,0004,005
1993-08-10808808791796187,0003,980
1993-08-09805806798798263,0003,990
1993-08-06810814790805261,0004,025
1993-08-05807811801810289,0004,050
1993-08-04809809795807246,0004,035
1993-08-03809809799809163,0004,045
1993-08-02805805786799203,0003,995
1993-07-30790793784793180,0003,965
1993-07-29775799775793460,0003,965
1993-07-28775776770773221,0003,865
1993-07-27785786774774294,0003,870
1993-07-26775785766785180,0003,925
1993-07-23799799773774278,0003,870
1993-07-22813813790800157,0004,000
1993-07-21816820808814327,0004,070
1993-07-20829829812825173,0004,125
1993-07-1982982981682957,0004,145
1993-07-16806830797829325,0004,145
1993-07-15798798790797230,0003,985
1993-07-14790795788788239,0003,940
1993-07-13800800786790438,0003,950
1993-07-1280680679279382,0003,965
1993-07-09786800786790222,0003,950
1993-07-08795795782784162,0003,920
1993-07-07797804782790230,0003,950
1993-07-06790795786787178,0003,935
1993-07-05797805786790100,0003,950
1993-07-02800800785787189,0003,935
1993-07-01791800790797255,0003,985
1993-06-30800807781781435,0003,905
1993-06-29839839800800188,0004,000
1993-06-28829839821837187,0004,185
1993-06-25821824815821233,0004,105
1993-06-24805820805820270,0004,100
1993-06-23799810784805285,0004,025
1993-06-22790798782793477,0003,965
1993-06-21807810780790328,0003,950
1993-06-18830835829835151,0004,175
1993-06-17839839825835133,0004,175
1993-06-16849855826839419,0004,195
1993-06-15895895848849186,0004,245
1993-06-14906915895895279,0004,475
1993-06-11907917907915218,0004,575
1993-06-10917920910917168,0004,585
1993-06-08900917900917153,0004,585
1993-06-07905920900920300,0004,600
1993-06-04909909893895391,0004,475
1993-06-03901910896901650,0004,505
1993-06-0288790088789383,0004,465
1993-06-01893900885890312,0004,450
1993-05-31910910895900319,0004,500
1993-05-2891092091091398,0004,565
1993-05-27910925910916612,0004,580
1993-05-26907917904915514,0004,575
1993-05-25917945917945248,0004,725
1993-05-24931950931934153,0004,670
1993-05-21930936915928445,0004,640
1993-05-2093694693093097,0004,650
1993-05-19945952931952323,0004,760
1993-05-18944948930935118,0004,675
1993-05-17939944930944138,0004,720
1993-05-14950950940942227,0004,710
1993-05-13947950933950306,0004,750
1993-05-12954959922937339,0004,685
1993-05-11965966954964413,0004,820
1993-05-10960965945960559,0004,800
1993-05-079409649399601,340,0004,800
1993-05-06929940929939904,0004,695
1993-04-30910930906920251,0004,600
1993-04-28930930910920614,0004,600
1993-04-27899905891905550,0004,525
1993-04-26903903891891259,0004,455
1993-04-23894899891895337,0004,475
1993-04-22914914891895274,0004,475
1993-04-21911915891911561,0004,555
1993-04-20925925910915362,0004,575
1993-04-19905931883927490,0004,635
1993-04-16911920900905466,0004,525
1993-04-15929931908921418,0004,605
1993-04-14940945911921859,0004,605
1993-04-13901940901940814,0004,700
1993-04-12905905890900260,0004,500
1993-04-09900919900905346,0004,525
1993-04-08928928905910360,0004,550
1993-04-07905930905928969,0004,640
1993-04-069319348959101,585,0004,550
1993-04-058679508569212,899,0004,605
1993-04-028438588268501,518,0004,250
1993-04-01815823797823335,0004,115
1993-03-31830835815823554,0004,115
1993-03-30850855836839971,0004,195
1993-03-29825840810840645,0004,200
1993-03-26800818790818364,0004,090
1993-03-25788805775789716,0003,945
1993-03-24798808797797296,0003,985
1993-03-23822822811813145,0004,065
1993-03-22815829815823432,0004,115
1993-03-198058318008151,431,0004,075
1993-03-18774799774795694,0003,975
1993-03-17770776770771208,0003,855
1993-03-16784789770780334,0003,900
1993-03-15770790770790271,0003,950
1993-03-12785790775790461,0003,950
1993-03-11793793783790516,0003,950
1993-03-10784794778790988,0003,950
1993-03-09770784761774551,0003,870
1993-03-08740768738759566,0003,795
1993-03-05742748739746293,0003,730
1993-03-04744753741749715,0003,745
1993-03-037097447067371,245,0003,685
1993-03-02697719696719428,0003,595
1993-03-01712712696699217,0003,495
1993-02-26695712695712561,0003,560
1993-02-25728728703703255,0003,515
1993-02-24721726718718262,0003,590
1993-02-2373673772573078,0003,650
1993-02-22735740735735134,0003,675
1993-02-19740745735735149,0003,675
1993-02-18740750740743380,0003,715
1993-02-1773874273674283,0003,710
1993-02-16740750737740293,0003,700
1993-02-1572874072874074,0003,700
1993-02-1272273672272594,0003,625
1993-02-10739739723728400,0003,640
1993-02-09755755745745106,0003,725
1993-02-08763764755760221,0003,800
1993-02-05759768751765301,0003,825
1993-02-04750760750760783,0003,800
1993-02-03735749733748426,0003,740
1993-02-02730737728732369,0003,660
1993-02-0172173072173077,0003,650
1993-01-29731740729731251,0003,655
1993-01-28700745698740151,0003,700
1993-01-27701709691705289,0003,525
1993-01-26715724706711149,0003,555
1993-01-25725731720720293,0003,600
1993-01-22749749733733149,0003,665
1993-01-21751752747747130,0003,735
1993-01-20750755750751163,0003,755
1993-01-19745750742742197,0003,710
1993-01-18745745732742178,0003,710
1993-01-14750750741741318,0003,705
1993-01-13782782745745328,0003,725
1993-01-12782782781782160,0003,910
1993-01-11783785780782142,0003,910
1993-01-0878378377878390,0003,915
1993-01-07783785780783237,0003,915
1993-01-0678178578178273,0003,910
1993-01-05792792785788112,0003,940
1993-01-0479880279279261,0003,960

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