1833 (株)奥村組の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	641	648	640	648	199,000	3,240
2004-12-29	630	642	627	641	368,000	3,205
2004-12-28	622	639	617	630	593,000	3,150
2004-12-27	622	629	618	626	347,000	3,130
2004-12-24	619	653	618	628	1,297,000	3,140
2004-12-22	604	616	603	610	553,000	3,050
2004-12-21	596	609	590	603	689,000	3,015
2004-12-20	581	591	581	586	331,000	2,930
2004-12-17	586	587	580	580	585,000	2,900
2004-12-16	581	586	580	581	297,000	2,905
2004-12-15	590	597	581	581	851,000	2,905
2004-12-14	581	589	570	589	775,000	2,945
2004-12-13	568	583	568	581	602,000	2,905
2004-12-10	575	575	565	566	471,000	2,830
2004-12-09	565	567	560	565	493,000	2,825
2004-12-08	566	570	564	568	297,000	2,840
2004-12-07	565	567	562	565	602,000	2,825
2004-12-06	570	570	564	565	434,000	2,825
2004-12-03	570	574	567	570	502,000	2,850
2004-12-02	570	573	564	567	659,000	2,835
2004-12-01	570	570	565	568	442,000	2,840
2004-11-30	570	573	565	567	811,000	2,835
2004-11-29	579	579	567	570	758,000	2,850
2004-11-26	578	585	575	585	897,000	2,925
2004-11-25	555	580	555	577	536,000	2,885
2004-11-24	555	560	550	557	196,000	2,785
2004-11-22	562	563	550	555	223,000	2,775
2004-11-19	560	563	553	562	489,000	2,810
2004-11-18	563	563	551	552	175,000	2,760
2004-11-17	553	562	548	554	483,000	2,770
2004-11-16	558	563	554	557	480,000	2,785
2004-11-15	550	554	548	553	259,000	2,765
2004-11-12	535	549	530	548	289,000	2,740
2004-11-11	552	555	543	545	714,000	2,725
2004-11-10	540	552	538	549	544,000	2,745
2004-11-09	531	541	531	541	169,000	2,705
2004-11-08	539	539	530	531	143,000	2,655
2004-11-05	539	541	537	539	220,000	2,695
2004-11-04	537	539	532	536	387,000	2,680
2004-11-02	522	529	518	529	293,000	2,645
2004-11-01	521	522	515	521	140,000	2,605
2004-10-29	518	522	510	511	391,000	2,555
2004-10-28	508	515	508	508	277,000	2,540
2004-10-27	512	520	507	510	216,000	2,550
2004-10-26	520	523	514	515	297,000	2,575
2004-10-25	528	532	519	524	291,000	2,620
2004-10-22	523	528	519	524	338,000	2,620
2004-10-21	518	521	518	519	404,000	2,595
2004-10-20	514	517	511	515	487,000	2,575
2004-10-19	506	516	504	511	201,000	2,555
2004-10-18	516	516	501	501	136,000	2,505
2004-10-15	511	515	505	509	331,000	2,545
2004-10-14	522	526	507	509	403,000	2,545
2004-10-13	540	542	533	535	158,000	2,675
2004-10-12	532	538	531	535	138,000	2,675
2004-10-08	537	538	529	532	152,000	2,660
2004-10-07	523	537	520	536	557,000	2,680
2004-10-06	523	530	518	521	279,000	2,605
2004-10-05	540	543	531	533	613,000	2,665
2004-10-04	523	544	523	541	739,000	2,705
2004-10-01	504	515	503	514	203,000	2,570
2004-09-30	508	510	500	500	279,000	2,500
2004-09-29	504	509	500	503	258,000	2,515
2004-09-28	500	501	491	494	234,000	2,470
2004-09-27	500	503	495	499	150,000	2,495
2004-09-24	504	509	493	502	667,000	2,510
2004-09-22	523	523	510	519	160,000	2,595
2004-09-21	528	528	515	519	244,000	2,595
2004-09-17	527	532	516	520	311,000	2,600
2004-09-16	519	534	519	527	265,000	2,635
2004-09-15	532	532	519	519	195,000	2,595
2004-09-14	528	533	528	532	146,000	2,660
2004-09-13	529	537	522	528	201,000	2,640
2004-09-10	518	537	510	529	962,000	2,645
2004-09-09	539	540	528	528	180,000	2,640
2004-09-08	550	553	532	543	872,000	2,715
2004-09-07	537	540	529	535	229,000	2,675
2004-09-06	525	543	525	543	306,000	2,715
2004-09-03	535	536	520	525	218,000	2,625
2004-09-02	535	536	529	536	247,000	2,680
2004-09-01	528	536	528	532	381,000	2,660
2004-08-31	515	527	515	523	415,000	2,615
2004-08-30	515	515	511	514	98,000	2,570
2004-08-27	515	515	511	515	192,000	2,575
2004-08-26	515	515	508	512	115,000	2,560
2004-08-25	501	513	501	511	180,000	2,555
2004-08-24	496	502	496	498	161,000	2,490
2004-08-23	499	512	496	499	302,000	2,495
2004-08-20	505	505	491	495	372,000	2,475
2004-08-19	503	509	495	505	290,000	2,525
2004-08-18	488	494	487	494	231,000	2,470
2004-08-17	491	495	484	488	334,000	2,440
2004-08-16	496	497	477	488	346,000	2,440
2004-08-13	515	515	506	506	268,000	2,530
2004-08-12	517	521	513	518	154,000	2,590
2004-08-11	512	517	511	517	418,000	2,585
2004-08-10	504	517	503	512	384,000	2,560
2004-08-09	491	503	490	499	569,000	2,495
2004-08-06	512	522	507	509	339,000	2,545
2004-08-05	530	530	520	522	525,000	2,610
2004-08-04	529	529	523	529	572,000	2,645
2004-08-03	526	534	526	530	524,000	2,650
2004-08-02	530	532	521	525	251,000	2,625
2004-07-30	520	529	520	526	316,000	2,630
2004-07-29	532	532	522	524	349,000	2,620
2004-07-28	522	528	521	524	172,000	2,620
2004-07-27	532	532	514	518	517,000	2,590
2004-07-26	520	530	520	530	231,000	2,650
2004-07-23	522	531	522	526	264,000	2,630
2004-07-22	535	536	525	532	325,000	2,660
2004-07-21	533	537	526	537	191,000	2,685
2004-07-20	524	533	518	533	357,000	2,665
2004-07-16	524	526	515	522	252,000	2,610
2004-07-15	525	531	520	523	628,000	2,615
2004-07-14	543	551	529	530	436,000	2,650
2004-07-13	551	551	537	544	276,000	2,720
2004-07-12	533	556	533	550	331,000	2,750
2004-07-09	518	540	518	538	427,000	2,690
2004-07-08	526	530	515	518	431,000	2,590
2004-07-07	530	530	515	519	545,000	2,595
2004-07-06	546	546	533	533	357,000	2,665
2004-07-05	556	561	541	553	492,000	2,765
2004-07-02	575	577	555	562	464,000	2,810
2004-07-01	570	576	565	575	527,000	2,875
2004-06-30	584	584	569	574	487,000	2,870
2004-06-29	579	588	574	584	329,000	2,920
2004-06-28	562	578	561	578	206,000	2,890
2004-06-25	573	573	563	572	247,000	2,860
2004-06-24	580	580	571	571	143,000	2,855
2004-06-23	585	586	573	574	269,000	2,870
2004-06-22	590	590	570	575	536,000	2,875
2004-06-21	577	596	575	584	304,000	2,920
2004-06-18	582	582	562	571	275,000	2,855
2004-06-17	580	583	570	582	380,000	2,910
2004-06-16	558	580	558	574	510,000	2,870
2004-06-15	556	562	554	557	575,000	2,785
2004-06-14	556	558	550	553	144,000	2,765
2004-06-11	550	556	546	556	666,000	2,780
2004-06-10	561	563	554	559	295,000	2,795
2004-06-09	553	559	548	551	566,000	2,755
2004-06-08	554	564	542	545	632,000	2,725
2004-06-07	550	569	549	561	430,000	2,805
2004-06-04	550	553	540	548	214,000	2,740
2004-06-03	562	565	542	550	283,000	2,750
2004-06-02	550	564	549	561	412,000	2,805
2004-06-01	550	560	547	560	256,000	2,800
2004-05-31	549	561	545	556	327,000	2,780
2004-05-28	550	555	543	543	311,000	2,715
2004-05-27	563	563	545	547	331,000	2,735
2004-05-26	551	560	548	553	344,000	2,765
2004-05-25	557	557	535	541	380,000	2,705
2004-05-24	570	575	564	564	456,000	2,820
2004-05-21	545	568	531	560	591,000	2,800
2004-05-20	520	559	516	551	558,000	2,755
2004-05-19	506	517	492	510	535,000	2,550
2004-05-18	510	511	505	509	317,000	2,545
2004-05-17	510	513	500	506	354,000	2,530
2004-05-14	524	534	515	530	385,000	2,650
2004-05-13	522	538	518	526	353,000	2,630
2004-05-12	511	538	501	538	655,000	2,690
2004-05-11	499	534	493	521	642,000	2,605
2004-05-10	540	540	513	514	650,000	2,570
2004-05-07	536	540	526	538	577,000	2,690
2004-05-06	544	544	518	530	376,000	2,650
2004-04-30	540	545	511	525	577,000	2,625
2004-04-28	545	549	542	546	299,000	2,730
2004-04-27	545	550	534	537	268,000	2,685
2004-04-26	549	549	539	542	116,000	2,710
2004-04-23	544	544	536	539	208,000	2,695
2004-04-22	550	553	545	546	282,000	2,730
2004-04-21	550	555	531	543	194,000	2,715
2004-04-20	550	554	544	550	295,000	2,750
2004-04-19	559	570	511	540	392,000	2,700
2004-04-16	553	561	553	559	435,000	2,795
2004-04-15	585	585	548	551	612,000	2,755
2004-04-14	579	588	569	575	371,000	2,875
2004-04-13	575	578	570	571	206,000	2,855
2004-04-12	562	578	560	575	169,000	2,875
2004-04-09	582	582	562	572	537,000	2,860
2004-04-08	598	598	574	582	378,000	2,910
2004-04-07	578	599	573	591	794,000	2,955
2004-04-06	565	570	545	570	391,000	2,850
2004-04-05	578	578	567	572	409,000	2,860
2004-04-02	577	586	572	573	569,000	2,865
2004-04-01	589	594	576	579	864,000	2,895
2004-03-31	587	600	581	596	648,000	2,980
2004-03-30	598	599	582	586	258,000	2,930
2004-03-29	610	610	595	599	486,000	2,995
2004-03-26	610	614	604	606	590,000	3,030
2004-03-25	616	620	607	614	1,104,000	3,070
2004-03-24	600	606	595	604	909,000	3,020
2004-03-23	592	607	592	600	1,409,000	3,000
2004-03-22	585	586	564	581	205,000	2,905
2004-03-19	592	598	581	585	657,000	2,925
2004-03-18	625	633	591	592	1,066,000	2,960
2004-03-17	606	625	605	622	388,000	3,110
2004-03-16	599	610	598	608	443,000	3,040
2004-03-15	597	601	591	598	1,040,000	2,990
2004-03-12	598	607	582	597	2,001,000	2,985
2004-03-11	565	565	552	558	319,000	2,790
2004-03-10	560	564	550	563	500,000	2,815
2004-03-09	546	554	541	554	626,000	2,770
2004-03-08	540	554	536	544	506,000	2,720
2004-03-05	535	545	530	543	464,000	2,715
2004-03-04	528	541	525	538	542,000	2,690
2004-03-03	528	539	511	526	420,000	2,630
2004-03-02	540	541	521	538	425,000	2,690
2004-03-01	519	531	515	530	460,000	2,650
2004-02-27	490	520	489	520	897,000	2,600
2004-02-26	477	493	475	492	218,000	2,460
2004-02-25	476	480	474	476	182,000	2,380
2004-02-24	478	478	469	470	143,000	2,350
2004-02-23	477	482	474	478	144,000	2,390
2004-02-20	476	480	475	476	172,000	2,380
2004-02-19	477	480	472	474	231,000	2,370
2004-02-18	486	487	475	479	295,000	2,395
2004-02-17	487	488	481	484	238,000	2,420
2004-02-16	491	495	487	487	346,000	2,435
2004-02-13	494	495	489	490	264,000	2,450
2004-02-12	486	495	486	493	433,000	2,465
2004-02-10	489	489	482	485	317,000	2,425
2004-02-09	487	491	486	489	511,000	2,445
2004-02-06	483	487	480	487	663,000	2,435
2004-02-05	480	486	479	486	620,000	2,430
2004-02-04	480	483	480	480	757,000	2,400
2004-02-03	473	474	465	474	470,000	2,370
2004-02-02	466	474	460	468	455,000	2,340
2004-01-30	470	470	462	465	256,000	2,325
2004-01-29	471	472	463	465	572,000	2,325
2004-01-28	463	480	462	472	617,000	2,360
2004-01-27	472	476	465	465	925,000	2,325
2004-01-26	457	478	449	472	1,372,000	2,360
2004-01-23	456	459	448	452	572,000	2,260
2004-01-22	437	451	436	448	1,002,000	2,240
2004-01-21	433	438	431	432	660,000	2,160
2004-01-20	428	433	428	430	582,000	2,150
2004-01-19	431	435	424	425	1,099,000	2,125
2004-01-16	436	436	428	431	549,000	2,155
2004-01-15	434	444	433	436	659,000	2,180
2004-01-14	441	441	431	434	1,282,000	2,170
2004-01-13	441	446	440	441	535,000	2,205
2004-01-09	442	443	437	437	684,000	2,185
2004-01-08	443	448	437	438	944,000	2,190
2004-01-07	454	458	439	444	1,280,000	2,220
2004-01-06	465	470	457	457	848,000	2,285
2004-01-05	463	468	463	467	129,000	2,335

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 [2004年度]

1833 (株)奥村組の時系列データ [2004年度]