1833 (株)奥村組 の時系列データ [2008年度]

日付始値高値安値終値出来高調整後終値
2008-12-30433453433451161,0002,255
2008-12-29439450431448305,0002,240
2008-12-26436439434439205,0002,195
2008-12-25424440424435213,0002,175
2008-12-24424427420421214,0002,105
2008-12-22438439428429204,0002,145
2008-12-19425439418433424,0002,165
2008-12-18424434417423462,0002,115
2008-12-17422431409421452,0002,105
2008-12-16417419408415365,0002,075
2008-12-15407421405417444,0002,085
2008-12-12410415397402814,0002,010
2008-12-11413423407423386,0002,115
2008-12-10402427402417703,0002,085
2008-12-09393410393410592,0002,050
2008-12-08366406366398746,0001,990
2008-12-05366380366370750,0001,850
2008-12-04359375358368460,0001,840
2008-12-03354367352358540,0001,790
2008-12-02338366338351416,0001,755
2008-12-01381381365368447,0001,840
2008-11-28383386375386432,0001,930
2008-11-27376387366383518,0001,915
2008-11-26369372364367374,0001,835
2008-11-25381386362373985,0001,865
2008-11-21348371328371712,0001,855
2008-11-20367367339348969,0001,740
2008-11-19369373355368949,0001,840
2008-11-18356374354368797,0001,840
2008-11-17370376355361896,0001,805
2008-11-14396396369371546,0001,855
2008-11-13364394363378567,0001,890
2008-11-12375388374379317,0001,895
2008-11-11394401383385431,0001,925
2008-11-10398409394405580,0002,025
2008-11-07368388368379565,0001,895
2008-11-063814103763981,092,0001,990
2008-11-05371391371391686,0001,955
2008-11-04371383359366859,0001,830
2008-10-313753983743811,311,0001,905
2008-10-303453673393651,262,0001,825
2008-10-29339346324346777,0001,730
2008-10-28285324285324736,0001,620
2008-10-273153212872901,741,0001,450
2008-10-243413413203221,176,0001,610
2008-10-233193363173351,075,0001,675
2008-10-22335341324324782,0001,620
2008-10-21348352335345595,0001,725
2008-10-20337341323340692,0001,700
2008-10-17335348327348828,0001,740
2008-10-163133283093181,131,0001,590
2008-10-15336343318328958,0001,640
2008-10-14330375330361716,0001,805
2008-10-103003202933161,835,0001,580
2008-10-09318335311316718,0001,580
2008-10-083303433123191,049,0001,595
2008-10-07316344313335996,0001,675
2008-10-063503543353461,186,0001,730
2008-10-03369384359369559,0001,845
2008-10-02395395371372763,0001,860
2008-10-01403406391396623,0001,980
2008-09-30377400375398694,0001,990
2008-09-29403416396397530,0001,985
2008-09-264124194014081,015,0002,040
2008-09-253814073784021,275,0002,010
2008-09-24384385375381454,0001,905
2008-09-22400401382391727,0001,955
2008-09-193703783593781,321,0001,890
2008-09-183433593363551,133,0001,775
2008-09-173683683443501,303,0001,750
2008-09-163603663413582,232,0001,790
2008-09-123593763533742,271,0001,870
2008-09-113513593413461,131,0001,730
2008-09-103603763293564,561,0001,780
2008-09-093523653433583,760,0001,790
2008-09-083063593063514,227,0001,755
2008-09-053313352692914,270,0001,455
2008-09-043773773223461,603,0001,730
2008-09-03382402380382932,0001,910
2008-09-02385393375377499,0001,885
2008-09-01389392385386339,0001,930
2008-08-29395396383394671,0001,970
2008-08-28384392378390423,0001,950
2008-08-27391392384386417,0001,930
2008-08-26394400385392534,0001,960
2008-08-25411422404406663,0002,030
2008-08-22412414400410461,0002,050
2008-08-21422429409417396,0002,085
2008-08-20420430415422377,0002,110
2008-08-19418428415422332,0002,110
2008-08-18425444425432366,0002,160
2008-08-15406427406427370,0002,135
2008-08-14414422409411466,0002,055
2008-08-13422422408411557,0002,055
2008-08-12422433421421369,0002,105
2008-08-11416431416427562,0002,135
2008-08-08381415377413586,0002,065
2008-08-07400400380386351,0001,930
2008-08-06388403381401446,0002,005
2008-08-05378386372380344,0001,900
2008-08-04385391375377471,0001,885
2008-08-01411411388390262,0001,950
2008-07-31402410397410571,0002,050
2008-07-30390408386406523,0002,030
2008-07-29398399381389675,0001,945
2008-07-28404413398407466,0002,035
2008-07-25406412403407582,0002,035
2008-07-24410421410421526,0002,105
2008-07-23401412397409368,0002,045
2008-07-22390396382396566,0001,980
2008-07-18400404387390532,0001,950
2008-07-17394399390398376,0001,990
2008-07-16389398387389384,0001,945
2008-07-15388398388393427,0001,965
2008-07-14409413401401586,0002,005
2008-07-11412417406410482,0002,050
2008-07-10411422407417445,0002,085
2008-07-09418426413416442,0002,080
2008-07-08426427413413473,0002,065
2008-07-07423433419431478,0002,155
2008-07-04418422413419451,0002,095
2008-07-03415421412413832,0002,065
2008-07-02425427412420515,0002,100
2008-07-01432441429429371,0002,145
2008-06-30435436430430484,0002,150
2008-06-27427435427435423,0002,175
2008-06-26433446432442516,0002,210
2008-06-25440441423438827,0002,190
2008-06-24433441429438564,0002,190
2008-06-23430438424433614,0002,165
2008-06-20445447428429943,0002,145
2008-06-19453461442445592,0002,225
2008-06-18461462454458575,0002,290
2008-06-17454464451457433,0002,285
2008-06-16459462450454472,0002,270
2008-06-13444447434445743,0002,225
2008-06-12454457447448647,0002,240
2008-06-11468468458461581,0002,305
2008-06-10478479465468655,0002,340
2008-06-09468481468473579,0002,365
2008-06-06483487476483855,0002,415
2008-06-05474478467478595,0002,390
2008-06-044604754594731,301,0002,365
2008-06-034584684554631,327,0002,315
2008-06-024634754524662,147,0002,330
2008-05-305045104564585,137,0002,290
2008-05-295125155025071,317,0002,535
2008-05-28505510497502752,0002,510
2008-05-27507516502510422,0002,550
2008-05-26511516507508537,0002,540
2008-05-23509527504522977,0002,610
2008-05-22494509487509590,0002,545
2008-05-21513515492499938,0002,495
2008-05-20514517505514670,0002,570
2008-05-195045215035141,299,0002,570
2008-05-16504516502511853,0002,555
2008-05-15503515495502414,0002,510
2008-05-14499509496504602,0002,520
2008-05-13493505488498451,0002,490
2008-05-12487499485495450,0002,475
2008-05-09501508491492478,0002,460
2008-05-08501509495506483,0002,530
2008-05-07508516491501789,0002,505
2008-05-02504517501512350,0002,560
2008-05-01506516498500380,0002,500
2008-04-30491518491513599,0002,565
2008-04-28496510492499522,0002,495
2008-04-25490500486496660,0002,480
2008-04-24486493482487475,0002,435
2008-04-23478492475481419,0002,405
2008-04-22477491474483897,0002,415
2008-04-21486492471476635,0002,380
2008-04-18493493468482799,0002,410
2008-04-17478496478488653,0002,440
2008-04-16469479464473895,0002,365
2008-04-15456470453466428,0002,330
2008-04-144614774524561,104,0002,280
2008-04-11462485461483740,0002,415
2008-04-10460468454457953,0002,285
2008-04-094904944614651,034,0002,325
2008-04-08500506488489765,0002,445
2008-04-07480498470495802,0002,475
2008-04-045085094764801,582,0002,400
2008-04-03520520507518965,0002,590
2008-04-025175305105281,085,0002,640
2008-04-01504518495517841,0002,585
2008-03-31520521497508712,0002,540
2008-03-28492522492521761,0002,605
2008-03-27497510491502811,0002,510
2008-03-26493498481497707,0002,485
2008-03-25497507493504945,0002,520
2008-03-24478491478482756,0002,410
2008-03-21464490463487622,0002,435
2008-03-19463470453466625,0002,330
2008-03-18432448430447716,0002,235
2008-03-17437437418432465,0002,160
2008-03-144574644364451,259,0002,225
2008-03-13466482458461670,0002,305
2008-03-12469471453465470,0002,325
2008-03-114384644314591,426,0002,295
2008-03-10452458448452808,0002,260
2008-03-07447464446457868,0002,285
2008-03-06439468439462945,0002,310
2008-03-05441447431440815,0002,200
2008-03-044304434244401,350,0002,200
2008-03-034344384284301,257,0002,150
2008-02-294514544414471,405,0002,235
2008-02-284604654524581,140,0002,290
2008-02-274614744584631,142,0002,315
2008-02-26460464446446722,0002,230
2008-02-254474564454521,312,0002,260
2008-02-22447449440446887,0002,230
2008-02-214294464294431,024,0002,215
2008-02-20439444424427901,0002,135
2008-02-19445445433437762,0002,185
2008-02-184304564304451,328,0002,225
2008-02-154234344144291,733,0002,145
2008-02-144154154004131,263,0002,065
2008-02-133954083944001,932,0002,000
2008-02-124074113773872,305,0001,935
2008-02-084264294034122,168,0002,060
2008-02-073944243934212,733,0002,105
2008-02-064024103863863,329,0001,930
2008-02-054384443943995,324,0001,995
2008-02-044374384164373,874,0002,185
2008-02-015615624874872,621,0002,435
2008-01-315585945445871,210,0002,935
2008-01-30561571547552958,0002,760
2008-01-295405725405701,085,0002,850
2008-01-28556576535535747,0002,675
2008-01-255165565165561,099,0002,780
2008-01-244925134925101,047,0002,550
2008-01-23495506480484788,0002,420
2008-01-225065194824871,169,0002,435
2008-01-215155295035091,190,0002,545
2008-01-18487519473515964,0002,575
2008-01-17482510479508891,0002,540
2008-01-164855014604841,441,0002,420
2008-01-155195194824881,653,0002,440
2008-01-115485495095191,110,0002,595
2008-01-10559568546556931,0002,780
2008-01-09518556517553803,0002,765
2008-01-08522530515530884,0002,650
2008-01-07512539501529948,0002,645
2008-01-04540540508517668,0002,585

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