1833 (株)奥村組の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	350	355	345	345	105,000	1,725
1999-12-29	340	342	340	340	137,000	1,700
1999-12-28	345	345	340	341	72,000	1,705
1999-12-27	340	346	340	340	107,000	1,700
1999-12-24	355	358	340	340	364,000	1,700
1999-12-22	350	351	348	350	244,000	1,750
1999-12-21	340	353	340	350	498,000	1,750
1999-12-20	334	338	330	335	322,000	1,675
1999-12-17	330	331	328	330	533,000	1,650
1999-12-16	340	340	328	334	441,000	1,670
1999-12-15	338	342	332	335	710,000	1,675
1999-12-14	325	360	324	360	825,000	1,800
1999-12-13	313	322	312	317	411,000	1,585
1999-12-10	310	319	308	308	892,000	1,540
1999-12-09	325	325	318	320	247,000	1,600
1999-12-08	320	322	317	320	470,000	1,600
1999-12-07	330	332	316	317	578,000	1,585
1999-12-06	342	347	325	325	676,000	1,625
1999-12-03	335	350	331	338	301,000	1,690
1999-12-02	351	353	331	339	547,000	1,695
1999-12-01	349	365	348	356	168,000	1,780
1999-11-30	360	360	344	345	805,000	1,725
1999-11-29	349	365	349	355	624,000	1,775
1999-11-26	325	330	315	318	958,000	1,590
1999-11-25	316	335	315	330	615,000	1,650
1999-11-24	345	348	328	346	334,000	1,730
1999-11-22	362	365	340	340	333,000	1,700
1999-11-19	379	380	362	367	672,000	1,835
1999-11-18	370	372	350	350	676,000	1,750
1999-11-17	330	370	330	360	1,211,000	1,800
1999-11-16	305	320	305	311	819,000	1,555
1999-11-15	325	330	310	310	576,000	1,550
1999-11-12	342	342	320	335	642,000	1,675
1999-11-11	342	361	342	357	862,000	1,785
1999-11-10	345	357	341	357	636,000	1,785
1999-11-09	336	346	335	346	652,000	1,730
1999-11-08	345	350	337	341	387,000	1,705
1999-11-05	350	352	334	346	626,000	1,730
1999-11-04	360	366	350	350	464,000	1,750
1999-11-02	358	370	356	363	376,000	1,815
1999-11-01	370	375	351	356	512,000	1,780
1999-10-29	370	390	368	375	542,000	1,875
1999-10-28	376	380	370	373	424,000	1,865
1999-10-27	390	391	373	373	518,000	1,865
1999-10-26	397	398	385	385	206,000	1,925
1999-10-25	395	400	394	397	237,000	1,985
1999-10-22	400	405	394	395	196,000	1,975
1999-10-21	415	415	391	401	261,000	2,005
1999-10-20	413	416	413	415	303,000	2,075
1999-10-19	415	415	405	413	290,000	2,065
1999-10-18	415	418	410	410	311,000	2,050
1999-10-15	430	430	420	420	231,000	2,100
1999-10-14	425	432	425	430	475,000	2,150
1999-10-13	420	427	417	417	368,000	2,085
1999-10-12	425	434	422	428	203,000	2,140
1999-10-08	436	436	432	435	183,000	2,175
1999-10-07	432	435	430	432	175,000	2,160
1999-10-06	431	436	431	435	400,000	2,175
1999-10-05	440	440	430	430	106,000	2,150
1999-10-04	440	450	438	445	218,000	2,225
1999-10-01	430	447	430	440	205,000	2,200
1999-09-30	433	450	427	428	184,000	2,140
1999-09-29	433	433	420	429	152,000	2,145
1999-09-28	428	436	428	433	111,000	2,165
1999-09-27	440	440	428	428	180,000	2,140
1999-09-24	440	442	435	436	229,000	2,180
1999-09-22	450	465	440	444	155,000	2,220
1999-09-21	458	468	450	456	165,000	2,280
1999-09-20	480	480	453	468	199,000	2,340
1999-09-17	443	480	442	480	297,000	2,400
1999-09-16	471	471	440	450	333,000	2,250
1999-09-14	472	475	465	471	336,000	2,355
1999-09-13	496	496	484	487	180,000	2,435
1999-09-10	500	500	495	499	1,259,000	2,495
1999-09-09	475	485	472	485	811,000	2,425
1999-09-08	470	471	461	461	541,000	2,305
1999-09-07	455	467	453	466	549,000	2,330
1999-09-06	464	464	457	457	232,000	2,285
1999-09-03	466	466	452	452	329,000	2,260
1999-09-02	451	475	446	470	877,000	2,350
1999-09-01	420	444	420	444	545,000	2,220
1999-08-31	428	428	415	415	253,000	2,075
1999-08-30	438	438	429	431	75,000	2,155
1999-08-27	440	440	428	428	164,000	2,140
1999-08-26	445	445	442	442	150,000	2,210
1999-08-25	445	445	439	444	232,000	2,220
1999-08-24	450	450	440	440	348,000	2,200
1999-08-23	434	448	434	441	309,000	2,205
1999-08-20	426	435	425	432	256,000	2,160
1999-08-19	432	437	423	424	282,000	2,120
1999-08-18	442	442	436	437	175,000	2,185
1999-08-17	445	446	441	445	82,000	2,225
1999-08-16	435	446	435	441	74,000	2,205
1999-08-13	440	441	431	431	142,000	2,155
1999-08-12	435	438	429	438	69,000	2,190
1999-08-11	435	435	429	430	166,000	2,150
1999-08-10	427	429	425	425	141,000	2,125
1999-08-09	426	431	426	427	116,000	2,135
1999-08-06	434	434	426	426	120,000	2,130
1999-08-05	430	433	423	425	271,000	2,125
1999-08-04	432	438	423	427	195,000	2,135
1999-08-03	444	447	430	447	226,000	2,235
1999-08-02	456	457	441	444	275,000	2,220
1999-07-30	453	465	447	463	417,000	2,315
1999-07-29	453	453	438	448	147,000	2,240
1999-07-28	450	450	447	449	117,000	2,245
1999-07-27	453	456	448	448	239,000	2,240
1999-07-26	451	455	451	454	76,000	2,270
1999-07-23	459	462	454	457	386,000	2,285
1999-07-22	470	470	460	465	454,000	2,325
1999-07-21	475	475	467	470	423,000	2,350
1999-07-19	470	475	468	472	514,000	2,360
1999-07-16	477	478	467	467	582,000	2,335
1999-07-15	469	471	465	467	442,000	2,335
1999-07-14	455	471	453	460	331,000	2,300
1999-07-13	450	455	450	450	575,000	2,250
1999-07-12	455	455	446	446	325,000	2,230
1999-07-09	450	455	447	450	858,000	2,250
1999-07-08	447	452	445	445	1,111,000	2,225
1999-07-07	442	442	433	437	934,000	2,185
1999-07-06	445	445	438	444	710,000	2,220
1999-07-05	450	451	446	450	606,000	2,250
1999-07-02	453	453	445	445	489,000	2,225
1999-07-01	459	459	453	455	880,000	2,275
1999-06-30	451	455	450	450	641,000	2,250
1999-06-29	445	452	445	448	399,000	2,240
1999-06-28	440	445	438	439	344,000	2,195
1999-06-25	441	443	432	435	723,000	2,175
1999-06-24	450	451	441	441	731,000	2,205
1999-06-23	455	457	451	451	354,000	2,255
1999-06-22	458	460	451	453	377,000	2,265
1999-06-21	463	468	451	453	278,000	2,265
1999-06-18	472	475	463	463	238,000	2,315
1999-06-17	477	477	472	472	121,000	2,360
1999-06-16	478	479	472	472	196,000	2,360
1999-06-15	478	478	467	475	323,000	2,375
1999-06-14	477	477	472	475	201,000	2,375
1999-06-11	478	478	471	473	680,000	2,365
1999-06-10	459	469	453	453	311,000	2,265
1999-06-09	457	458	445	458	301,000	2,290
1999-06-08	456	460	450	460	271,000	2,300
1999-06-07	455	460	450	450	445,000	2,250
1999-06-04	457	459	445	450	451,000	2,250
1999-06-03	470	470	450	456	664,000	2,280
1999-06-02	482	482	469	472	424,000	2,360
1999-06-01	465	474	461	470	258,000	2,350
1999-05-31	467	475	445	445	408,000	2,225
1999-05-28	473	478	470	477	862,000	2,385
1999-05-27	475	476	474	476	424,000	2,380
1999-05-26	470	475	470	473	232,000	2,365
1999-05-25	470	475	463	470	97,000	2,350
1999-05-24	475	475	466	472	102,000	2,360
1999-05-21	473	477	460	460	272,000	2,300
1999-05-20	469	470	456	468	133,000	2,340
1999-05-19	461	466	449	454	390,000	2,270
1999-05-18	470	475	460	465	512,000	2,325
1999-05-17	490	492	478	480	308,000	2,400
1999-05-14	500	500	490	490	224,000	2,450
1999-05-13	505	509	480	490	538,000	2,450
1999-05-12	496	505	496	500	400,000	2,500
1999-05-11	505	505	496	496	405,000	2,480
1999-05-10	510	510	501	509	596,000	2,545
1999-05-07	500	508	499	508	573,000	2,540
1999-05-06	500	510	498	510	541,000	2,550
1999-04-30	500	500	481	481	269,000	2,405
1999-04-28	502	502	494	494	156,000	2,470
1999-04-27	494	498	491	494	165,000	2,470
1999-04-26	502	502	492	494	289,000	2,470
1999-04-23	501	501	497	498	199,000	2,490
1999-04-22	521	521	500	505	257,000	2,525
1999-04-21	521	521	505	515	139,000	2,575
1999-04-20	530	534	510	530	507,000	2,650
1999-04-19	534	540	526	533	1,119,000	2,665
1999-04-16	520	522	517	518	552,000	2,590
1999-04-15	502	525	502	513	698,000	2,565
1999-04-14	500	502	496	501	746,000	2,505
1999-04-13	499	500	493	495	405,000	2,475
1999-04-12	500	500	491	495	239,000	2,475
1999-04-09	505	509	502	502	227,000	2,510
1999-04-08	510	510	502	505	439,000	2,525
1999-04-07	499	500	494	500	276,000	2,500
1999-04-06	502	503	496	500	424,000	2,500
1999-04-05	510	510	502	505	158,000	2,525
1999-04-02	507	507	500	502	302,000	2,510
1999-04-01	490	505	485	500	451,000	2,500
1999-03-31	479	490	471	486	273,000	2,430
1999-03-30	486	489	476	486	142,000	2,430
1999-03-29	485	486	471	471	179,000	2,355
1999-03-26	500	504	499	500	524,000	2,500
1999-03-25	481	500	481	498	323,000	2,490
1999-03-24	500	500	490	496	253,000	2,480
1999-03-23	513	518	498	500	737,000	2,500
1999-03-19	513	513	510	513	496,000	2,565
1999-03-18	520	520	509	514	861,000	2,570
1999-03-17	520	520	508	514	1,987,000	2,570
1999-03-16	500	502	497	500	1,084,000	2,500
1999-03-15	500	502	495	500	582,000	2,500
1999-03-12	502	502	495	501	1,292,000	2,505
1999-03-11	480	484	476	477	369,000	2,385
1999-03-10	470	475	452	452	510,000	2,260
1999-03-09	450	462	450	455	348,000	2,275
1999-03-08	455	458	447	450	404,000	2,250
1999-03-05	425	434	410	430	805,000	2,150
1999-03-04	436	442	419	423	250,000	2,115
1999-03-03	430	432	424	426	189,000	2,130
1999-03-02	442	445	432	432	191,000	2,160
1999-03-01	451	451	442	442	114,000	2,210
1999-02-26	443	459	440	459	271,000	2,295
1999-02-25	444	449	443	443	368,000	2,215
1999-02-24	439	455	439	440	678,000	2,200
1999-02-23	456	461	444	444	185,000	2,220
1999-02-22	444	456	440	456	221,000	2,280
1999-02-19	445	445	440	444	295,000	2,220
1999-02-18	450	451	440	447	126,000	2,235
1999-02-17	455	455	445	450	84,000	2,250
1999-02-16	453	467	453	460	148,000	2,300
1999-02-15	453	460	448	453	195,000	2,265
1999-02-12	469	469	455	460	119,000	2,300
1999-02-10	455	469	450	469	298,000	2,345
1999-02-09	457	457	453	453	131,000	2,265
1999-02-08	455	456	451	452	109,000	2,260
1999-02-05	457	457	453	456	157,000	2,280
1999-02-04	460	465	453	454	72,000	2,270
1999-02-03	461	463	460	460	127,000	2,300
1999-02-02	475	476	471	471	47,000	2,355
1999-02-01	475	475	473	475	136,000	2,375
1999-01-29	470	479	465	473	254,000	2,365
1999-01-28	484	489	475	475	56,000	2,375
1999-01-27	489	490	485	489	79,000	2,445
1999-01-26	480	495	479	490	221,000	2,450
1999-01-25	470	480	467	478	213,000	2,390
1999-01-22	470	488	460	460	234,000	2,300
1999-01-21	476	478	466	474	154,000	2,370
1999-01-20	481	483	471	471	102,000	2,355
1999-01-19	485	486	480	481	47,000	2,405
1999-01-18	480	490	480	485	46,000	2,425
1999-01-14	483	495	481	482	118,000	2,410
1999-01-13	491	493	488	488	79,000	2,440
1999-01-12	498	499	496	498	149,000	2,490
1999-01-11	499	499	497	498	844,000	2,490
1999-01-08	501	504	501	502	80,000	2,510
1999-01-07	501	510	501	505	49,000	2,525
1999-01-06	499	502	498	498	213,000	2,490
1999-01-05	501	501	497	498	261,000	2,490
1999-01-04	502	502	498	499	54,000	2,495

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 [1999年度]

1833 (株)奥村組の時系列データ [1999年度]