1833 (株)奥村組の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	505	505	501	501	120,000	2,505
1998-12-29	503	507	501	505	74,000	2,525
1998-12-28	503	507	502	503	119,000	2,515
1998-12-25	503	506	502	503	103,000	2,515
1998-12-24	502	505	501	501	252,000	2,505
1998-12-22	517	517	503	507	146,000	2,535
1998-12-21	516	516	508	510	131,000	2,550
1998-12-18	511	520	511	516	117,000	2,580
1998-12-17	520	520	504	519	214,000	2,595
1998-12-16	513	519	511	519	148,000	2,595
1998-12-15	514	514	505	509	121,000	2,545
1998-12-14	506	510	501	504	207,000	2,520
1998-12-11	524	524	511	516	455,000	2,580
1998-12-10	510	520	510	514	130,000	2,570
1998-12-09	506	520	506	520	278,000	2,600
1998-12-08	521	525	514	525	380,000	2,625
1998-12-07	511	521	511	521	59,000	2,605
1998-12-04	510	515	501	501	154,000	2,505
1998-12-03	535	535	508	514	100,000	2,570
1998-12-02	533	545	530	545	162,000	2,725
1998-12-01	530	536	520	520	373,000	2,600
1998-11-30	550	551	530	530	424,000	2,650
1998-11-27	546	557	545	550	554,000	2,750
1998-11-26	540	550	540	546	953,000	2,730
1998-11-25	510	525	510	525	161,000	2,625
1998-11-24	511	520	506	506	407,000	2,530
1998-11-20	510	510	506	506	191,000	2,530
1998-11-19	516	517	501	509	374,000	2,545
1998-11-18	510	512	509	510	182,000	2,550
1998-11-17	501	504	496	504	44,000	2,520
1998-11-16	494	514	487	508	115,000	2,540
1998-11-13	495	496	480	487	112,000	2,435
1998-11-12	511	515	502	502	162,000	2,510
1998-11-11	511	513	501	511	166,000	2,555
1998-11-10	515	517	515	515	152,000	2,575
1998-11-09	526	529	516	516	28,000	2,580
1998-11-06	530	530	516	525	59,000	2,625
1998-11-05	540	543	530	533	290,000	2,665
1998-11-04	524	535	524	535	285,000	2,675
1998-11-02	507	520	507	514	237,000	2,570
1998-10-30	499	510	499	505	643,000	2,525
1998-10-29	518	520	518	519	341,000	2,595
1998-10-28	529	530	519	519	353,000	2,595
1998-10-27	530	532	519	519	526,000	2,595
1998-10-26	510	533	501	528	504,000	2,640
1998-10-23	528	540	515	540	914,000	2,700
1998-10-22	491	530	491	529	574,000	2,645
1998-10-21	489	502	485	490	520,000	2,450
1998-10-20	485	500	480	500	682,000	2,500
1998-10-19	436	462	431	460	271,000	2,300
1998-10-16	440	450	436	436	276,000	2,180
1998-10-15	452	452	445	445	168,000	2,225
1998-10-14	455	460	452	455	191,000	2,275
1998-10-13	481	490	469	472	312,000	2,360
1998-10-12	463	481	462	481	970,000	2,405
1998-10-09	470	473	450	453	323,000	2,265
1998-10-08	490	490	470	485	345,000	2,425
1998-10-07	450	490	445	490	288,000	2,450
1998-10-06	427	443	426	440	204,000	2,200
1998-10-05	413	429	408	428	204,000	2,140
1998-10-02	405	415	405	408	183,000	2,040
1998-10-01	410	420	405	411	173,000	2,055
1998-09-30	424	435	415	415	216,000	2,075
1998-09-29	416	425	416	419	83,000	2,095
1998-09-28	407	420	407	415	146,000	2,075
1998-09-25	425	425	410	412	261,000	2,060
1998-09-24	454	454	423	430	621,000	2,150
1998-09-22	430	443	429	441	190,000	2,205
1998-09-21	473	473	420	430	222,000	2,150
1998-09-18	465	485	461	475	330,000	2,375
1998-09-17	461	471	450	452	181,000	2,260
1998-09-16	453	475	453	471	267,000	2,355
1998-09-14	440	458	440	450	113,000	2,250
1998-09-11	456	456	445	445	329,000	2,225
1998-09-10	470	480	468	468	101,000	2,340
1998-09-09	478	484	478	481	299,000	2,405
1998-09-08	477	488	477	480	294,000	2,400
1998-09-07	448	480	447	480	293,000	2,400
1998-09-04	436	455	430	455	547,000	2,275
1998-09-03	437	460	437	440	353,000	2,200
1998-09-02	442	453	439	442	272,000	2,210
1998-09-01	431	437	430	437	347,000	2,185
1998-08-31	420	460	415	454	131,000	2,270
1998-08-28	410	424	405	420	292,000	2,100
1998-08-27	417	430	417	418	294,000	2,090
1998-08-26	467	467	452	457	179,000	2,285
1998-08-25	475	485	472	482	253,000	2,410
1998-08-24	490	490	464	464	269,000	2,320
1998-08-21	487	498	487	495	136,000	2,475
1998-08-20	487	500	486	490	356,000	2,450
1998-08-19	492	500	483	483	805,000	2,415
1998-08-18	510	512	506	507	233,000	2,535
1998-08-17	509	515	501	510	395,000	2,550
1998-08-14	502	502	500	500	95,000	2,500
1998-08-13	490	506	490	498	289,000	2,490
1998-08-12	487	498	481	493	274,000	2,465
1998-08-11	500	502	492	492	186,000	2,460
1998-08-10	500	501	500	500	185,000	2,500
1998-08-07	500	501	500	500	317,000	2,500
1998-08-06	500	504	498	500	251,000	2,500
1998-08-05	500	509	495	495	315,000	2,475
1998-08-04	500	503	500	500	146,000	2,500
1998-08-03	527	527	499	500	122,000	2,500
1998-07-31	500	530	500	530	322,000	2,650
1998-07-30	498	520	498	507	93,000	2,535
1998-07-29	496	503	488	488	196,000	2,440
1998-07-28	490	496	485	493	163,000	2,465
1998-07-27	503	503	497	497	187,000	2,485
1998-07-24	500	514	500	507	206,000	2,535
1998-07-23	505	506	496	502	672,000	2,510
1998-07-22	501	510	501	510	547,000	2,550
1998-07-21	500	506	496	500	611,000	2,500
1998-07-17	490	493	490	490	342,000	2,450
1998-07-16	492	494	485	491	493,000	2,455
1998-07-15	495	510	493	497	167,000	2,485
1998-07-14	492	499	491	495	230,000	2,475
1998-07-13	476	489	476	489	96,000	2,445
1998-07-10	500	506	490	501	199,000	2,505
1998-07-09	511	511	500	500	139,000	2,500
1998-07-08	515	520	515	515	155,000	2,575
1998-07-07	510	520	510	520	157,000	2,600
1998-07-06	517	517	510	513	139,000	2,565
1998-07-03	510	531	500	507	513,000	2,535
1998-07-02	540	565	540	544	1,266,000	2,720
1998-07-01	491	515	490	515	1,020,000	2,575
1998-06-30	490	496	483	487	563,000	2,435
1998-06-29	485	492	485	485	212,000	2,425
1998-06-26	489	489	476	485	110,000	2,425
1998-06-25	495	495	480	484	179,000	2,420
1998-06-24	493	495	469	490	432,000	2,450
1998-06-23	501	502	488	493	610,000	2,465
1998-06-22	490	498	490	497	189,000	2,485
1998-06-19	500	500	485	490	502,000	2,450
1998-06-18	480	500	480	500	322,000	2,500
1998-06-17	450	462	447	462	164,000	2,310
1998-06-16	426	450	426	450	122,000	2,250
1998-06-15	444	448	430	430	213,000	2,150
1998-06-12	430	435	420	435	428,000	2,175
1998-06-11	433	440	433	435	148,000	2,175
1998-06-10	441	452	441	448	258,000	2,240
1998-06-09	440	440	430	440	114,000	2,200
1998-06-08	425	435	425	435	127,000	2,175
1998-06-05	420	425	420	425	75,000	2,125
1998-06-04	423	423	416	420	53,000	2,100
1998-06-03	414	420	413	416	259,000	2,080
1998-06-02	424	424	421	424	119,000	2,120
1998-06-01	430	430	420	423	334,000	2,115
1998-05-29	442	442	433	435	457,000	2,175
1998-05-28	442	447	442	442	122,000	2,210
1998-05-27	447	447	438	442	189,000	2,210
1998-05-26	451	453	440	453	523,000	2,265
1998-05-25	435	450	435	446	152,000	2,230
1998-05-22	449	458	440	440	533,000	2,200
1998-05-21	420	450	420	445	297,000	2,225
1998-05-20	412	420	412	415	385,000	2,075
1998-05-19	415	418	410	410	458,000	2,050
1998-05-18	419	419	415	415	303,000	2,075
1998-05-15	421	425	416	419	779,000	2,095
1998-05-14	424	429	415	416	597,000	2,080
1998-05-13	428	429	414	414	276,000	2,070
1998-05-12	447	447	433	433	438,000	2,165
1998-05-11	449	449	437	442	174,000	2,210
1998-05-08	426	437	426	436	101,000	2,180
1998-05-07	435	439	419	421	475,000	2,105
1998-05-06	484	484	446	460	217,000	2,300
1998-05-01	482	490	481	484	63,000	2,420
1998-04-30	492	492	480	490	193,000	2,450
1998-04-28	474	492	468	492	430,000	2,460
1998-04-27	488	490	481	482	158,000	2,410
1998-04-24	480	493	480	490	167,000	2,450
1998-04-23	482	482	480	480	172,000	2,400
1998-04-22	480	489	475	485	152,000	2,425
1998-04-21	497	497	477	485	304,000	2,425
1998-04-20	480	497	480	497	287,000	2,485
1998-04-17	491	500	480	490	452,000	2,450
1998-04-16	508	509	491	491	455,000	2,455
1998-04-15	510	520	501	501	71,000	2,505
1998-04-14	505	505	499	501	208,000	2,505
1998-04-13	500	510	500	504	249,000	2,520
1998-04-10	500	505	493	500	458,000	2,500
1998-04-09	494	495	485	495	213,000	2,475
1998-04-08	490	514	489	510	750,000	2,550
1998-04-07	462	480	462	480	759,000	2,400
1998-04-06	450	460	450	457	700,000	2,285
1998-04-03	432	450	432	445	670,000	2,225
1998-04-02	485	485	425	432	912,000	2,160
1998-04-01	492	502	492	494	497,000	2,470
1998-03-31	515	519	501	502	272,000	2,510
1998-03-30	518	525	515	520	455,000	2,600
1998-03-27	517	535	517	535	874,000	2,675
1998-03-26	506	517	506	517	376,000	2,585
1998-03-25	513	524	510	513	1,324,000	2,565
1998-03-24	515	518	512	513	637,000	2,565
1998-03-23	540	540	524	524	243,000	2,620
1998-03-20	524	528	523	524	1,120,000	2,620
1998-03-19	521	524	520	524	245,000	2,620
1998-03-18	523	523	515	515	270,000	2,575
1998-03-17	534	534	521	522	530,000	2,610
1998-03-16	536	539	525	529	552,000	2,645
1998-03-13	528	545	528	533	1,022,000	2,665
1998-03-12	558	558	533	537	777,000	2,685
1998-03-11	569	570	555	560	725,000	2,800
1998-03-10	560	567	560	565	329,000	2,825
1998-03-09	566	574	560	560	575,000	2,800
1998-03-06	581	581	560	575	308,000	2,875
1998-03-05	573	575	568	571	371,000	2,855
1998-03-04	566	580	562	580	340,000	2,900
1998-03-03	599	599	566	570	243,000	2,850
1998-03-02	580	599	579	599	285,000	2,995
1998-02-27	579	579	560	561	421,000	2,805
1998-02-26	550	569	545	560	424,000	2,800
1998-02-25	542	547	526	540	913,000	2,700
1998-02-24	567	567	540	543	200,000	2,715
1998-02-23	560	579	560	569	221,000	2,845
1998-02-20	599	599	568	579	364,000	2,895
1998-02-19	580	597	570	590	674,000	2,950
1998-02-18	580	580	565	580	386,000	2,900
1998-02-17	551	579	550	579	473,000	2,895
1998-02-16	570	574	550	552	332,000	2,760
1998-02-13	568	580	561	580	546,000	2,900
1998-02-12	560	564	555	564	422,000	2,820
1998-02-10	569	569	541	550	300,000	2,750
1998-02-09	550	559	545	559	598,000	2,795
1998-02-06	534	550	524	550	533,000	2,750
1998-02-05	506	535	500	535	537,000	2,675
1998-02-04	488	504	484	496	526,000	2,480
1998-02-03	498	498	491	491	265,000	2,455
1998-02-02	490	494	478	478	457,000	2,390
1998-01-30	498	498	482	488	297,000	2,440
1998-01-29	532	532	495	498	335,000	2,490
1998-01-28	540	550	523	523	705,000	2,615
1998-01-27	530	535	521	529	1,296,000	2,645
1998-01-26	547	547	540	547	1,387,000	2,735
1998-01-23	472	472	458	467	788,000	2,335
1998-01-22	457	482	453	482	1,053,000	2,410
1998-01-21	460	466	452	460	1,443,000	2,300
1998-01-20	420	460	419	460	2,021,000	2,300
1998-01-19	419	419	419	419	567,000	2,095
1998-01-16	317	339	310	339	1,204,000	1,695
1998-01-14	289	308	289	308	1,004,000	1,540
1998-01-13	280	289	265	289	737,000	1,445
1998-01-12	280	283	278	283	266,000	1,415
1998-01-09	284	289	279	289	552,000	1,445
1998-01-08	284	298	280	286	546,000	1,430
1998-01-07	296	296	276	283	735,000	1,415
1998-01-06	312	312	296	300	286,000	1,500
1998-01-05	315	315	306	307	79,000	1,535

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

1833 (株)奥村組 の時系列データ [1998年度]

1833 (株)奥村組の時系列データ [1998年度]