1. HOME >
  2. 株価時系列 >
  3. 1833 >
  4. 2013年

1833 (株)奥村組 の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-30478488476486407,0002,430
2013-12-27472479466479267,0002,395
2013-12-26457472457472368,0002,360
2013-12-25454457450457325,0002,285
2013-12-24458461453454213,0002,270
2013-12-20464464456458324,0002,290
2013-12-19459464453464707,0002,320
2013-12-18445458444458500,0002,290
2013-12-17441446440446181,0002,230
2013-12-16442443437438299,0002,190
2013-12-13447448438441837,0002,205
2013-12-12439452437450534,0002,250
2013-12-11433441428437518,0002,185
2013-12-10440442437439226,0002,195
2013-12-09438443437440255,0002,200
2013-12-06431440427431337,0002,155
2013-12-05441442433433286,0002,165
2013-12-04446446437437270,0002,185
2013-12-03454454447447144,0002,235
2013-12-02452456450450205,0002,250
2013-11-29447455446452282,0002,260
2013-11-28448450443445198,0002,225
2013-11-27453456446450257,0002,250
2013-11-26456460452453236,0002,265
2013-11-25460462456461529,0002,305
2013-11-22464464453458377,0002,290
2013-11-21464464456461277,0002,305
2013-11-20461461454459143,0002,295
2013-11-19454463454459166,0002,295
2013-11-18468470453456373,0002,280
2013-11-15459464456463315,0002,315
2013-11-14453461453456289,0002,280
2013-11-13452459447451511,0002,255
2013-11-12454470454458746,0002,290
2013-11-11453462453462523,0002,310
2013-11-08431449431447541,0002,235
2013-11-074464494334341,018,0002,170
2013-11-06461466455462247,0002,310
2013-11-05459463458461495,0002,305
2013-11-01465465452457471,0002,285
2013-10-31453469451465719,0002,325
2013-10-30456458447453634,0002,265
2013-10-29451453444450491,0002,250
2013-10-28444454437454440,0002,270
2013-10-25448448439439445,0002,195
2013-10-24438447432446408,0002,230
2013-10-23435447432435679,0002,175
2013-10-22430436428433367,0002,165
2013-10-21428429424429209,0002,145
2013-10-18419428416427432,0002,135
2013-10-17419421416418167,0002,090
2013-10-16417420412416218,0002,080
2013-10-15421422402411358,0002,055
2013-10-11417419412418209,0002,090
2013-10-10411417408410177,0002,050
2013-10-09402407399407188,0002,035
2013-10-08388410388406268,0002,030
2013-10-07406410391391303,0001,955
2013-10-04420420405407371,0002,035
2013-10-03413425413420271,0002,100
2013-10-02418423413413227,0002,065
2013-10-01424429421421295,0002,105
2013-09-30426428421426355,0002,130
2013-09-27440440428431356,0002,155
2013-09-26425440422440537,0002,200
2013-09-25438438429431333,0002,155
2013-09-24437441434439392,0002,195
2013-09-20440451439443920,0002,215
2013-09-194234374174351,005,0002,175
2013-09-18420421411415379,0002,075
2013-09-17428428422422252,0002,110
2013-09-13420430420425468,0002,125
2013-09-12423427421426182,0002,130
2013-09-11450454423427635,0002,135
2013-09-10411448411442977,0002,210
2013-09-09420420404407586,0002,035
2013-09-06385386373376160,0001,880
2013-09-0538938938338468,0001,920
2013-09-0438138438138389,0001,915
2013-09-03381394379389207,0001,945
2013-09-02367383366380168,0001,900
2013-08-30378379365365252,0001,825
2013-08-29377379371375114,0001,875
2013-08-28376380373377167,0001,885
2013-08-2739939938938980,0001,945
2013-08-2640140239739979,0001,995
2013-08-23393399392398191,0001,990
2013-08-22387393385392122,0001,960
2013-08-21387393386387111,0001,935
2013-08-20397397387388141,0001,940
2013-08-1939139939139772,0001,985
2013-08-16388394388392182,0001,960
2013-08-15405408395395128,0001,975
2013-08-14402409398409171,0002,045
2013-08-13401401395401117,0002,005
2013-08-12392401388397150,0001,985
2013-08-09391402387395306,0001,975
2013-08-08398408398399261,0001,995
2013-08-07406414404405237,0002,025
2013-08-06408415405414147,0002,070
2013-08-05406412404409141,0002,045
2013-08-02396410392409194,0002,045
2013-08-01383391380390104,0001,950
2013-07-31383392380380166,0001,900
2013-07-30380391380391127,0001,955
2013-07-29387389383383200,0001,915
2013-07-26400401395395196,0001,975
2013-07-25419419407407229,0002,035
2013-07-24418420414419130,0002,095
2013-07-23410420409418233,0002,090
2013-07-22415419412415324,0002,075
2013-07-19415418407410292,0002,050
2013-07-18413414408411226,0002,055
2013-07-17410412407411212,0002,055
2013-07-16417417412413185,0002,065
2013-07-12412419410416323,0002,080
2013-07-11401414401411206,0002,055
2013-07-10409409398405188,0002,025
2013-07-09408409404408246,0002,040
2013-07-08409410399399203,0001,995
2013-07-05399404396402222,0002,010
2013-07-04395398392395123,0001,975
2013-07-03407407391396410,0001,980
2013-07-02396410395409389,0002,045
2013-07-01383390380390343,0001,950
2013-06-28367380367380516,0001,900
2013-06-27356365354364314,0001,820
2013-06-26360365351352214,0001,760
2013-06-25360361350357380,0001,785
2013-06-24361362355360170,0001,800
2013-06-21350357346355450,0001,775
2013-06-20363363350350186,0001,750
2013-06-19360364353363281,0001,815
2013-06-18358361345353497,0001,765
2013-06-17327346327345145,0001,725
2013-06-14324337324330641,0001,650
2013-06-13329338321321286,0001,605
2013-06-12332342329337207,0001,685
2013-06-11342349338338209,0001,690
2013-06-10340345339344156,0001,720
2013-06-07331335320328538,0001,640
2013-06-06338347330331308,0001,655
2013-06-05356365348348332,0001,740
2013-06-04351358344356347,0001,780
2013-06-03376376355355322,0001,775
2013-05-31371378368369254,0001,845
2013-05-30376383368369457,0001,845
2013-05-29379387372381346,0001,905
2013-05-28372382367370662,0001,850
2013-05-27389395379380410,0001,900
2013-05-24396414388404883,0002,020
2013-05-23415416395396622,0001,980
2013-05-22420420413413381,0002,065
2013-05-21416420412413327,0002,065
2013-05-20421424416416375,0002,080
2013-05-17409424408417393,0002,085
2013-05-16421426407415496,0002,075
2013-05-154534544074141,044,0002,070
2013-05-14459467453461351,0002,305
2013-05-13465468450452313,0002,260
2013-05-10454474454457848,0002,285
2013-05-09447454440442515,0002,210
2013-05-08430445430441511,0002,205
2013-05-07416435416433886,0002,165
2013-05-02405405396399224,0001,995
2013-05-01395407388405541,0002,025
2013-04-30395400394394309,0001,970
2013-04-26403403392392360,0001,960
2013-04-25397404393402483,0002,010
2013-04-24398401385397619,0001,985
2013-04-23387397384394628,0001,970
2013-04-22376384375382232,0001,910
2013-04-19375375368371248,0001,855
2013-04-18376381372375223,0001,875
2013-04-17376379373377166,0001,885
2013-04-16373382372375297,0001,875
2013-04-15385385377380201,0001,900
2013-04-12388393382382286,0001,910
2013-04-11400403387392456,0001,960
2013-04-10396400391395378,0001,975
2013-04-09394396381396580,0001,980
2013-04-08387391380390643,0001,950
2013-04-05376388376380602,0001,900
2013-04-04354369346369619,0001,845
2013-04-03352357348355359,0001,775
2013-04-02356358348355369,0001,775
2013-04-01371371360363315,0001,815
2013-03-29375375364370436,0001,850
2013-03-28381381374378232,0001,890
2013-03-27375383372381313,0001,905
2013-03-26384385382382282,0001,910
2013-03-25386387384384278,0001,920
2013-03-22390390383383255,0001,915
2013-03-21386391386388412,0001,940
2013-03-19386388384384210,0001,920
2013-03-18391393381383536,0001,915
2013-03-15396398390396458,0001,980
2013-03-14384395383393364,0001,965
2013-03-13383389383384222,0001,920
2013-03-12394394386386247,0001,930
2013-03-11391397390392247,0001,960
2013-03-08384392383391635,0001,955
2013-03-07395396381385312,0001,925
2013-03-06389392388392179,0001,960
2013-03-05388393386389249,0001,945
2013-03-04385390384385255,0001,925
2013-03-01382385379382269,0001,910
2013-02-28381388379388329,0001,940
2013-02-27378384377380312,0001,900
2013-02-26378382363377393,0001,885
2013-02-25385391384387441,0001,935
2013-02-22383383365380605,0001,900
2013-02-21391400388391395,0001,955
2013-02-20388394387390458,0001,950
2013-02-19379408378383826,0001,915
2013-02-18368379367379490,0001,895
2013-02-15372372362372595,0001,860
2013-02-14373376363372765,0001,860
2013-02-133603783573721,132,0001,860
2013-02-12345357345350667,0001,750
2013-02-08355355345346439,0001,730
2013-02-07351357342354741,0001,770
2013-02-06354356350353396,0001,765
2013-02-05353357349349343,0001,745
2013-02-04359361353357401,0001,785
2013-02-01364365358359496,0001,795
2013-01-31365365354360309,0001,800
2013-01-30355366355364420,0001,820
2013-01-293613613523531,042,0001,765
2013-01-28378378364364567,0001,820
2013-01-25369378369378526,0001,890
2013-01-24359369359369328,0001,845
2013-01-23360361353359509,0001,795
2013-01-22368370361364301,0001,820
2013-01-21369372363368276,0001,840
2013-01-18368370363368371,0001,840
2013-01-17371372360364680,0001,820
2013-01-16379380366371426,0001,855
2013-01-15380382378379409,0001,895
2013-01-11379380373379368,0001,895
2013-01-10374377372373407,0001,865
2013-01-09358372357370466,0001,850
2013-01-08365368356362562,0001,810
2013-01-07355366349364762,0001,820
2013-01-04356357350352522,0001,760

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