1. HOME >
  2. 株価時系列 >
  3. 1833 >
  4. 2012年

1833 (株)奥村組 の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-28351352339352479,0001,760
2012-12-27352354350350521,0001,750
2012-12-26356358353355327,0001,775
2012-12-25350354350353489,0001,765
2012-12-21341344340340464,0001,700
2012-12-20335345327338524,0001,690
2012-12-19328334323334908,0001,670
2012-12-18312322311320466,0001,600
2012-12-17316316307307470,0001,535
2012-12-14297309297308679,0001,540
2012-12-13300303298300383,0001,500
2012-12-12294297291295147,0001,475
2012-12-11291293289291292,0001,455
2012-12-10307308293294288,0001,470
2012-12-07297300295299293,0001,495
2012-12-06286291286290204,0001,450
2012-12-05287292284285221,0001,425
2012-12-04291295287287308,0001,435
2012-12-03298299283290767,0001,450
2012-11-30278278273274233,0001,370
2012-11-29273277273275107,0001,375
2012-11-28277277269272188,0001,360
2012-11-27272278272277217,0001,385
2012-11-26275279272274196,0001,370
2012-11-22266271265271422,0001,355
2012-11-21259268259267294,0001,335
2012-11-20259259256258177,0001,290
2012-11-19262266258259416,0001,295
2012-11-16255260253260276,0001,300
2012-11-15243251243249158,0001,245
2012-11-1423923923723774,0001,185
2012-11-13238240237239125,0001,195
2012-11-1224224223823883,0001,190
2012-11-09241244240243117,0001,215
2012-11-0824424624324597,0001,225
2012-11-0725425424524697,0001,230
2012-11-0625025524925183,0001,255
2012-11-0525325425025170,0001,255
2012-11-02255263252256263,0001,280
2012-11-01258259252254173,0001,270
2012-10-31256261255257245,0001,285
2012-10-30255259253258605,0001,290
2012-10-29250254248254316,0001,270
2012-10-26248249245248192,0001,240
2012-10-25241248241248341,0001,240
2012-10-24242243237240320,0001,200
2012-10-23247247242244133,0001,220
2012-10-2224424624324685,0001,230
2012-10-19242245241244135,0001,220
2012-10-18242245242244124,0001,220
2012-10-17239242239241131,0001,205
2012-10-16237240237238123,0001,190
2012-10-1523623923623963,0001,195
2012-10-12235238235236126,0001,180
2012-10-11234240234234186,0001,170
2012-10-10238238236236158,0001,180
2012-10-09243246238241261,0001,205
2012-10-05244244242243137,0001,215
2012-10-04241247241244140,0001,220
2012-10-03245246240240137,0001,200
2012-10-02246246242245181,0001,225
2012-10-01255255242245255,0001,225
2012-09-28261261255257125,0001,285
2012-09-27259262257260111,0001,300
2012-09-26252260252260140,0001,300
2012-09-25254260251257393,0001,285
2012-09-2425125325125285,0001,260
2012-09-21248253248251199,0001,255
2012-09-20250253250251165,0001,255
2012-09-19251256248250233,0001,250
2012-09-18250255250252162,0001,260
2012-09-14247250246250260,0001,250
2012-09-1324624724524666,0001,230
2012-09-12242248241246114,0001,230
2012-09-1124024223924193,0001,205
2012-09-10238243237242104,0001,210
2012-09-07237239236237124,0001,185
2012-09-0624024023523591,0001,175
2012-09-05242244240240128,0001,200
2012-09-04246249243243143,0001,215
2012-09-03248253243244282,0001,220
2012-08-3124524724424590,0001,225
2012-08-30252253246246137,0001,230
2012-08-29255257252253116,0001,265
2012-08-28262263255256274,0001,280
2012-08-27273273260262248,0001,310
2012-08-24269274263273170,0001,365
2012-08-23271278268276122,0001,380
2012-08-22282283270271170,0001,355
2012-08-21277282276282105,0001,410
2012-08-2028128127627670,0001,380
2012-08-1727827927527789,0001,385
2012-08-16275279274278118,0001,390
2012-08-1527027527027384,0001,365
2012-08-1426727126727091,0001,350
2012-08-1326526826426538,0001,325
2012-08-1026326525926580,0001,325
2012-08-09263265253265137,0001,325
2012-08-08260266260264122,0001,320
2012-08-0725526025425970,0001,295
2012-08-06258258249256118,0001,280
2012-08-0325826025725787,0001,285
2012-08-02263266262264142,0001,320
2012-08-01266266259264141,0001,320
2012-07-31257269257269174,0001,345
2012-07-3025325725325760,0001,285
2012-07-27249253249252128,0001,260
2012-07-2624724824424884,0001,240
2012-07-25249249242245222,0001,225
2012-07-24248249246249182,0001,245
2012-07-23251252249249117,0001,245
2012-07-20260261252252156,0001,260
2012-07-1926326625926096,0001,300
2012-07-1826827026026063,0001,300
2012-07-17270272267267145,0001,335
2012-07-13268272268270116,0001,350
2012-07-12271271265270109,0001,350
2012-07-1127327326727082,0001,350
2012-07-10274277269272138,0001,360
2012-07-09264273264273100,0001,365
2012-07-06273274267267131,0001,335
2012-07-05275278271272106,0001,360
2012-07-04277281276276178,0001,380
2012-07-03276279274277157,0001,385
2012-07-02287288273275492,0001,375
2012-06-29283288282287627,0001,435
2012-06-28270280270280213,0001,400
2012-06-27265270263270148,0001,350
2012-06-26258265258264271,0001,320
2012-06-25262265260260525,0001,300
2012-06-22254266253259611,0001,295
2012-06-21258260255256234,0001,280
2012-06-20253258253258106,0001,290
2012-06-19250253249251157,0001,255
2012-06-18248251248250103,0001,250
2012-06-15245248245246177,0001,230
2012-06-14241244241243101,0001,215
2012-06-13245246241243277,0001,215
2012-06-12241246240246140,0001,230
2012-06-11242246242245243,0001,225
2012-06-08246248236239755,0001,195
2012-06-07254256245250384,0001,250
2012-06-06259259250253340,0001,265
2012-06-05247260246259319,0001,295
2012-06-04236246236246285,0001,230
2012-06-01244248242246198,0001,230
2012-05-31235247235246220,0001,230
2012-05-30240241235239150,0001,195
2012-05-29240241236240201,0001,200
2012-05-28245248241241136,0001,205
2012-05-25249251245245355,0001,225
2012-05-24246249244247253,0001,235
2012-05-23248250245246284,0001,230
2012-05-22250252248249178,0001,245
2012-05-21249252245249187,0001,245
2012-05-18249251248251159,0001,255
2012-05-17251255248253213,0001,265
2012-05-16261263251254343,0001,270
2012-05-15266266259261286,0001,305
2012-05-14274278268269114,0001,345
2012-05-11278282271271190,0001,355
2012-05-10271279271279102,0001,395
2012-05-09286289271275323,0001,375
2012-05-0829129128929065,0001,450
2012-05-07293295287290158,0001,450
2012-05-02298300295299135,0001,495
2012-05-01294306294299271,0001,495
2012-04-27302302292293152,0001,465
2012-04-26300304299302117,0001,510
2012-04-25296300296298239,0001,490
2012-04-24297298292294220,0001,470
2012-04-23298301297297168,0001,485
2012-04-20300303299301136,0001,505
2012-04-19300303300300110,0001,500
2012-04-18302306299301309,0001,505
2012-04-17300303297302146,0001,510
2012-04-16301302300300125,0001,500
2012-04-13305306300304178,0001,520
2012-04-12309309302303191,0001,515
2012-04-11318318305307264,0001,535
2012-04-10319319318318206,0001,590
2012-04-09318319318318133,0001,590
2012-04-06320320319319267,0001,595
2012-04-05322323320321276,0001,605
2012-04-04324324322322214,0001,610
2012-04-0332332332232283,0001,610
2012-04-02326326322323283,0001,615
2012-03-30327328325325248,0001,625
2012-03-29327327324325186,0001,625
2012-03-28328328324328201,0001,640
2012-03-27327331326331226,0001,655
2012-03-26324325324324191,0001,620
2012-03-23326327325326170,0001,630
2012-03-22325326324326220,0001,630
2012-03-21324328324324180,0001,620
2012-03-19326328324324219,0001,620
2012-03-16325327323326177,0001,630
2012-03-15322324322323100,0001,615
2012-03-14326326322322208,0001,610
2012-03-13325329321321216,0001,605
2012-03-12327328325325116,0001,625
2012-03-09325330324327492,0001,635
2012-03-08325325323323112,0001,615
2012-03-07322324321322163,0001,610
2012-03-06320325320322159,0001,610
2012-03-05321323320320154,0001,600
2012-03-02323324320323226,0001,615
2012-03-01324326318318294,0001,590
2012-02-29330331320321313,0001,605
2012-02-28328329325328193,0001,640
2012-02-27328328325328162,0001,640
2012-02-24332333327329260,0001,645
2012-02-23328333326332203,0001,660
2012-02-22326328325328175,0001,640
2012-02-21322325322324128,0001,620
2012-02-2032632632132191,0001,605
2012-02-17329329324326117,0001,630
2012-02-16326327324325139,0001,625
2012-02-15328330327328160,0001,640
2012-02-14327330325326203,0001,630
2012-02-13325333317332413,0001,660
2012-02-1034034033433497,0001,670
2012-02-09339340334338190,0001,690
2012-02-08335340335339178,0001,695
2012-02-07336340335335140,0001,675
2012-02-06335337333335132,0001,675
2012-02-03332336332332139,0001,660
2012-02-0233333633333399,0001,665
2012-02-01332335332333179,0001,665
2012-01-31331333330332197,0001,660
2012-01-3033033233033046,0001,650
2012-01-27327331327331112,0001,655
2012-01-2633333433233385,0001,665
2012-01-25330334328334187,0001,670
2012-01-24330331327330106,0001,650
2012-01-23321329321328159,0001,640
2012-01-20322325320325248,0001,625
2012-01-19319321318320225,0001,600
2012-01-18325326318318248,0001,590
2012-01-17315327314325558,0001,625
2012-01-1631531531131583,0001,575
2012-01-13319319313315150,0001,575
2012-01-12316317315315100,0001,575
2012-01-11319319317319104,0001,595
2012-01-10317323315315377,0001,575
2012-01-0631531531331433,0001,570
2012-01-0531531531231469,0001,570
2012-01-04315317313315184,0001,575

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