1. HOME >
  2. 株価時系列 >
  3. 1833 >
  4. 2011年

1833 (株)奥村組 の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-3031131531031588,0001,575
2011-12-2930731230731168,0001,555
2011-12-2830931130931034,0001,550
2011-12-27307311307311107,0001,555
2011-12-2631031030830852,0001,540
2011-12-22310311308308119,0001,540
2011-12-21307311307311119,0001,555
2011-12-2030630630430493,0001,520
2011-12-19305306304306155,0001,530
2011-12-16306310303304172,0001,520
2011-12-15304309304307204,0001,535
2011-12-1431131230930973,0001,545
2011-12-13310314310313168,0001,565
2011-12-12311313311312128,0001,560
2011-12-09307311306310439,0001,550
2011-12-08310310304306277,0001,530
2011-12-07308311306309309,0001,545
2011-12-06312312308308150,0001,540
2011-12-05314314310311214,0001,555
2011-12-02310311310311226,0001,555
2011-12-01312313308310146,0001,550
2011-11-30310311308309183,0001,545
2011-11-29312315310312229,0001,560
2011-11-28315316310312237,0001,560
2011-11-25315320315317620,0001,585
2011-11-24310316310312413,0001,560
2011-11-22310315310313247,0001,565
2011-11-21310315310312209,0001,560
2011-11-18304310303310253,0001,550
2011-11-17301304301302333,0001,510
2011-11-16302303300301158,0001,505
2011-11-15304306301301203,0001,505
2011-11-14308312307308197,0001,540
2011-11-11305308304308225,0001,540
2011-11-10304311304308305,0001,540
2011-11-09305311304310268,0001,550
2011-11-08310311300300291,0001,500
2011-11-07300303300303169,0001,515
2011-11-04300303298302269,0001,510
2011-11-02300300297298180,0001,490
2011-11-01306310301303451,0001,515
2011-10-31307317307310358,0001,550
2011-10-28315315308310301,0001,550
2011-10-27310312307310223,0001,550
2011-10-26310312301308289,0001,540
2011-10-25315316311311289,0001,555
2011-10-24315319313315212,0001,575
2011-10-2131631631331368,0001,565
2011-10-20314317314315220,0001,575
2011-10-19320320312313148,0001,565
2011-10-18318325317318318,0001,590
2011-10-17315320313316408,0001,580
2011-10-14311314310311137,0001,555
2011-10-13315316313314211,0001,570
2011-10-12309314308313234,0001,565
2011-10-11304312302310407,0001,550
2011-10-07297301297299215,0001,495
2011-10-06298300296299255,0001,495
2011-10-05301301293298290,0001,490
2011-10-04295300295299356,0001,495
2011-10-03297302296299561,0001,495
2011-09-30305305298304239,0001,520
2011-09-29292304291304310,0001,520
2011-09-28287291286291300,0001,455
2011-09-27285286283286190,0001,430
2011-09-26286286279282213,0001,410
2011-09-22284286284286451,0001,430
2011-09-2128528528328460,0001,420
2011-09-20284289282284155,0001,420
2011-09-16284289284289238,0001,445
2011-09-15286289282283299,0001,415
2011-09-14295296290290212,0001,450
2011-09-13290298290296229,0001,480
2011-09-12290293289291138,0001,455
2011-09-09299299295297320,0001,485
2011-09-08297298292298125,0001,490
2011-09-07290296290296149,0001,480
2011-09-06291291289290111,0001,450
2011-09-0528929228929262,0001,460
2011-09-0228929028829077,0001,450
2011-09-01291291290291113,0001,455
2011-08-31291291289290117,0001,450
2011-08-30290291290291157,0001,455
2011-08-29290290288290118,0001,450
2011-08-2629029028829097,0001,450
2011-08-25292293289289355,0001,445
2011-08-24294294287289172,0001,445
2011-08-23292294291292202,0001,460
2011-08-22289294289291179,0001,455
2011-08-19281289281289182,0001,445
2011-08-18288292287289159,0001,445
2011-08-17282288282287232,0001,435
2011-08-16278285278281161,0001,405
2011-08-15281282275278174,0001,390
2011-08-12284284275279143,0001,395
2011-08-11272281268281205,0001,405
2011-08-10278280275276245,0001,380
2011-08-09263273258273394,0001,365
2011-08-08272272266268237,0001,340
2011-08-05270277270275252,0001,375
2011-08-04283284280281157,0001,405
2011-08-03288288280280174,0001,400
2011-08-0229029228829094,0001,450
2011-08-01289294284294170,0001,470
2011-07-2929029028728881,0001,440
2011-07-28292292287288116,0001,440
2011-07-27296296292293144,0001,465
2011-07-2629529629329569,0001,475
2011-07-25296298295295153,0001,475
2011-07-22295296293296175,0001,480
2011-07-2129629629329367,0001,465
2011-07-20294295294294108,0001,470
2011-07-1929229329229368,0001,465
2011-07-15289292289292119,0001,460
2011-07-14287291287287167,0001,435
2011-07-13286292286289113,0001,445
2011-07-12290290286288114,0001,440
2011-07-1129029028829083,0001,450
2011-07-08293295290290125,0001,450
2011-07-0729029329029394,0001,465
2011-07-06289290287290124,0001,450
2011-07-05293294288290223,0001,450
2011-07-04291293290291172,0001,455
2011-07-01295296290290170,0001,450
2011-06-30288294287293609,0001,465
2011-06-29285286283285152,0001,425
2011-06-28282285282283168,0001,415
2011-06-27280281278278163,0001,390
2011-06-24277285277284657,0001,420
2011-06-23273277272276321,0001,380
2011-06-22272275271272418,0001,360
2011-06-21272274269272307,0001,360
2011-06-20269274269272282,0001,360
2011-06-17278278266267348,0001,335
2011-06-16280280277277148,0001,385
2011-06-15280282278279157,0001,395
2011-06-14280281276278293,0001,390
2011-06-13278281274279211,0001,395
2011-06-10283287282282351,0001,410
2011-06-09284284279281130,0001,405
2011-06-0828228428228352,0001,415
2011-06-07278283278282144,0001,410
2011-06-06284284279280162,0001,400
2011-06-03289290282282302,0001,410
2011-06-02294295290291316,0001,455
2011-06-01289300289300488,0001,500
2011-05-31290294290291219,0001,455
2011-05-30288290288288113,0001,440
2011-05-27287290287288138,0001,440
2011-05-26290291289289239,0001,445
2011-05-25287290287289258,0001,445
2011-05-24287287286286109,0001,430
2011-05-23289289286286118,0001,430
2011-05-20290293289289242,0001,445
2011-05-19291294287289242,0001,445
2011-05-18293293289291178,0001,455
2011-05-17292293288290355,0001,450
2011-05-16297298293294301,0001,470
2011-05-13308309299301613,0001,505
2011-05-12313314312312154,0001,560
2011-05-11317317314315128,0001,575
2011-05-10315317313314124,0001,570
2011-05-09320320316317107,0001,585
2011-05-06317320316320141,0001,600
2011-05-02316319315318140,0001,590
2011-04-28315315312315198,0001,575
2011-04-27314315312313156,0001,565
2011-04-2631531531231394,0001,565
2011-04-25317320313314253,0001,570
2011-04-22316317313316204,0001,580
2011-04-21317319316316126,0001,580
2011-04-20319321317317191,0001,585
2011-04-19320321317318188,0001,590
2011-04-18323325323323192,0001,615
2011-04-15325326323323280,0001,615
2011-04-14323326320325385,0001,625
2011-04-13318322316320235,0001,600
2011-04-12320322316317224,0001,585
2011-04-11324325320323259,0001,615
2011-04-08321325320323313,0001,615
2011-04-07327329320324450,0001,620
2011-04-06330330325326247,0001,630
2011-04-05334334328329228,0001,645
2011-04-04337339335336215,0001,680
2011-04-01347347337337571,0001,685
2011-03-31346349342349484,0001,745
2011-03-30342345339345231,0001,725
2011-03-29344346336341495,0001,705
2011-03-28354354348350484,0001,750
2011-03-25355360351352699,0001,760
2011-03-24345350343349741,0001,745
2011-03-233423533383421,232,0001,710
2011-03-22337350333348889,0001,740
2011-03-18325326319321466,0001,605
2011-03-17301326301321493,0001,605
2011-03-16316322307315639,0001,575
2011-03-153503522993081,130,0001,540
2011-03-143613833153631,397,0001,815
2011-03-11305307303305600,0001,525
2011-03-10312312305305208,0001,525
2011-03-09311315311311206,0001,555
2011-03-08313315311311275,0001,555
2011-03-07320320315315226,0001,575
2011-03-0432532532032085,0001,600
2011-03-03318323317321109,0001,605
2011-03-02322323318318234,0001,590
2011-03-01324328323325188,0001,625
2011-02-28320323319322244,0001,610
2011-02-25317320317320225,0001,600
2011-02-24319320314316227,0001,580
2011-02-23316320316318131,0001,590
2011-02-22321321317317128,0001,585
2011-02-21319321318321121,0001,605
2011-02-18318319316318131,0001,590
2011-02-17315320315318170,0001,590
2011-02-16317318314315150,0001,575
2011-02-15319319315317198,0001,585
2011-02-14320321317318126,0001,590
2011-02-10315322315316233,0001,580
2011-02-09318320315319186,0001,595
2011-02-0832032031131197,0001,555
2011-02-0731831931831976,0001,595
2011-02-0431432031431795,0001,585
2011-02-03314315312314106,0001,570
2011-02-02314320314317142,0001,585
2011-02-01312313309311179,0001,555
2011-01-31309318309311193,0001,555
2011-01-28323323315316165,0001,580
2011-01-27321325320323204,0001,615
2011-01-26323323320321112,0001,605
2011-01-25319326319324322,0001,620
2011-01-24316320316319111,0001,595
2011-01-21320321316316128,0001,580
2011-01-20319320316317124,0001,585
2011-01-19318319315319176,0001,595
2011-01-18320321318319147,0001,595
2011-01-17321323319319242,0001,595
2011-01-14320323320321152,0001,605
2011-01-13322325319323331,0001,615
2011-01-12325326320321194,0001,605
2011-01-11325325317322234,0001,610
2011-01-07324327322324184,0001,620
2011-01-06320326320324343,0001,620
2011-01-05318319317318165,0001,590
2011-01-04313322313317270,0001,585

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