1. HOME >
  2. 株価時系列 >
  3. 1833 >
  4. 2016年

1833 (株)奥村組 の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-30661661653658455,0003,290
2016-12-29662663657661583,0003,305
2016-12-28664669662667527,0003,335
2016-12-27663665659661598,0003,305
2016-12-26666667662663481,0003,315
2016-12-22668668661666413,0003,330
2016-12-21672674667668793,0003,340
2016-12-20665671665671797,0003,355
2016-12-19664667659665822,0003,325
2016-12-16663663656659790,0003,295
2016-12-15660663655658732,0003,290
2016-12-14665667659663703,0003,315
2016-12-13659665657664885,0003,320
2016-12-126576586506551,136,0003,275
2016-12-096556586526571,176,0003,285
2016-12-086636646556601,058,0003,300
2016-12-07658659653657794,0003,285
2016-12-066626656566571,090,0003,285
2016-12-05660662652657903,0003,285
2016-12-026676706626661,029,0003,330
2016-12-016726806696721,373,0003,360
2016-11-306586686556661,415,0003,330
2016-11-29653657653656738,0003,280
2016-11-28642657640656958,0003,280
2016-11-25640641637640896,0003,200
2016-11-24645647639641598,0003,205
2016-11-22638642636641579,0003,205
2016-11-21632636630635713,0003,175
2016-11-18627629620627923,0003,135
2016-11-17615622613617780,0003,085
2016-11-16617619612614892,0003,070
2016-11-156116156076111,085,0003,055
2016-11-14608612606607691,0003,035
2016-11-116246266076081,585,0003,040
2016-11-106156236116211,848,0003,105
2016-11-096106105705751,253,0002,875
2016-11-086076116036031,112,0003,015
2016-11-07610611604610931,0003,050
2016-11-046086116016061,098,0003,030
2016-11-02603603593595705,0002,975
2016-11-01609610600610822,0003,050
2016-10-31608612605606641,0003,030
2016-10-286046126036112,358,0003,055
2016-10-27596605596604671,0003,020
2016-10-26592598591596722,0002,980
2016-10-25586594586592666,0002,960
2016-10-24583587582586560,0002,930
2016-10-21585585581582620,0002,910
2016-10-20581589579589561,0002,945
2016-10-19574582573580717,0002,900
2016-10-18570576567576723,0002,880
2016-10-17570574568570407,0002,850
2016-10-14563572563571539,0002,855
2016-10-13564570563569769,0002,845
2016-10-12562571562565714,0002,825
2016-10-11573575566569721,0002,845
2016-10-07577579570573458,0002,865
2016-10-06581584580580377,0002,900
2016-10-05581584578581429,0002,905
2016-10-04581584575581480,0002,905
2016-10-03579584576584436,0002,920
2016-09-30564579557572447,0002,860
2016-09-29584589578581415,0002,905
2016-09-28580584578584471,0002,920
2016-09-27568581565581580,0002,905
2016-09-26577582574575567,0002,875
2016-09-23562575558575470,0002,875
2016-09-21556568553568666,0002,840
2016-09-20550565550559599,0002,795
2016-09-16553555550552408,0002,760
2016-09-15548552545550437,0002,750
2016-09-14555558554556395,0002,780
2016-09-13561565558561322,0002,805
2016-09-12551562550561475,0002,805
2016-09-09562566559561459,0002,805
2016-09-08574576562563493,0002,815
2016-09-07569575563574444,0002,870
2016-09-06555571555569385,0002,845
2016-09-05559561555556514,0002,780
2016-09-02562562551555444,0002,775
2016-09-01557562553561250,0002,805
2016-08-31555560551558391,0002,790
2016-08-30549555544553449,0002,765
2016-08-29556560547549303,0002,745
2016-08-26547548541546344,0002,730
2016-08-25555558548550361,0002,750
2016-08-24556560551554398,0002,770
2016-08-23550560550555287,0002,775
2016-08-22546556546554320,0002,770
2016-08-19549553544546440,0002,730
2016-08-18546557546552414,0002,760
2016-08-17560562549554539,0002,770
2016-08-16573574564564494,0002,820
2016-08-15581582572574396,0002,870
2016-08-12591591581582397,0002,910
2016-08-105775935715861,058,0002,930
2016-08-09558570551568694,0002,840
2016-08-08568572553561709,0002,805
2016-08-05570579558561744,0002,805
2016-08-04585585571576562,0002,880
2016-08-03577584574578404,0002,890
2016-08-02592594587587371,0002,935
2016-08-01605605594598417,0002,990
2016-07-29610611591610931,0003,050
2016-07-28600614597611666,0003,055
2016-07-27606611601608597,0003,040
2016-07-26603606596601390,0003,005
2016-07-25606611599604665,0003,020
2016-07-22606612603606486,0003,030
2016-07-21620625611616588,0003,080
2016-07-20603614600613460,0003,065
2016-07-19600605590604467,0003,020
2016-07-15600602591593495,0002,965
2016-07-14587600585597434,0002,985
2016-07-13600601589592602,0002,960
2016-07-12590602589592931,0002,960
2016-07-11554583554580628,0002,900
2016-07-08565565545546517,0002,730
2016-07-07563563552555397,0002,775
2016-07-06561565551560567,0002,800
2016-07-05562572560571474,0002,855
2016-07-04561564559563399,0002,815
2016-07-01566568560561513,0002,805
2016-06-30561567559564770,0002,820
2016-06-29549559546558652,0002,790
2016-06-285205555205471,274,0002,735
2016-06-275095305085281,094,0002,640
2016-06-245285344884951,037,0002,475
2016-06-23519528517526517,0002,630
2016-06-22528528517522356,0002,610
2016-06-21522531516530618,0002,650
2016-06-20519525517522473,0002,610
2016-06-17513518509513721,0002,565
2016-06-16525525505508560,0002,540
2016-06-15524531521525506,0002,625
2016-06-14530534521528635,0002,640
2016-06-13547547534534648,0002,670
2016-06-10561563552556753,0002,780
2016-06-09565565560564446,0002,820
2016-06-08570571563570562,0002,850
2016-06-07572579563565621,0002,825
2016-06-06566569556568924,0002,840
2016-06-03578581569578604,0002,890
2016-06-02589591574578926,0002,890
2016-06-01606608594597692,0002,985
2016-05-31608611603610600,0003,050
2016-05-30606610605610392,0003,050
2016-05-27602607598604499,0003,020
2016-05-26605609600602377,0003,010
2016-05-25610610598600450,0003,000
2016-05-24602608600603529,0003,015
2016-05-23605607596604681,0003,020
2016-05-20604612600612737,0003,060
2016-05-19603610600604571,0003,020
2016-05-18593602588599905,0002,995
2016-05-17591595584593582,0002,965
2016-05-16599600581585735,0002,925
2016-05-135996055965961,037,0002,980
2016-05-12590602587600984,0003,000
2016-05-11603608596600906,0003,000
2016-05-105745965745961,044,0002,980
2016-05-09552570552567874,0002,835
2016-05-06555560545552553,0002,760
2016-05-02551561551555564,0002,775
2016-04-28594600576578695,0002,890
2016-04-27583594583592381,0002,960
2016-04-26597598586593315,0002,965
2016-04-25600603592597482,0002,985
2016-04-22600601591599600,0002,995
2016-04-21598606596604838,0003,020
2016-04-20588593584588392,0002,940
2016-04-19595597582588581,0002,940
2016-04-18580590575585729,0002,925
2016-04-15572581572577556,0002,885
2016-04-14570572566572531,0002,860
2016-04-13557562551560657,0002,800
2016-04-12547554546551407,0002,755
2016-04-11548553540546365,0002,730
2016-04-08535555532549506,0002,745
2016-04-07539548539545485,0002,725
2016-04-06539544532538356,0002,690
2016-04-05555557537540479,0002,700
2016-04-04568572557562602,0002,810
2016-04-01587588563565949,0002,825
2016-03-315996085925951,657,0002,975
2016-03-30588593580583608,0002,915
2016-03-29588596586594751,0002,970
2016-03-28613613592605986,0003,025
2016-03-25620621606608785,0003,040
2016-03-24614619608612668,0003,060
2016-03-23616622612614827,0003,070
2016-03-22605613600613888,0003,065
2016-03-18604610599605744,0003,025
2016-03-17611613601608706,0003,040
2016-03-16602611600605749,0003,025
2016-03-15606614602604678,0003,020
2016-03-14610612598606889,0003,030
2016-03-115886085886041,176,0003,020
2016-03-10590596587593547,0002,965
2016-03-09590595579589388,0002,945
2016-03-08601606586596624,0002,980
2016-03-07600609596605474,0003,025
2016-03-04593602588600471,0003,000
2016-03-03593600585591698,0002,955
2016-03-02596596586593536,0002,965
2016-03-01581588574583441,0002,915
2016-02-29581596581584913,0002,920
2016-02-26572580570575804,0002,875
2016-02-25553574553573795,0002,865
2016-02-24542556541552675,0002,760
2016-02-235595625455471,041,0002,735
2016-02-22555568551556902,0002,780
2016-02-19560563549555865,0002,775
2016-02-18569571561564692,0002,820
2016-02-17573578549559809,0002,795
2016-02-16580589569570888,0002,850
2016-02-15567590556584781,0002,920
2016-02-125595625315331,054,0002,665
2016-02-10623625572580841,0002,900
2016-02-09586601584593716,0002,965
2016-02-08585620585616429,0003,080
2016-02-05603606591599351,0002,995
2016-02-04604613604605366,0003,025
2016-02-03613620606613503,0003,065
2016-02-02632639627633278,0003,165
2016-02-01643643634638728,0003,190
2016-01-29615630599629604,0003,145
2016-01-28607610596605553,0003,025
2016-01-27590604588602598,0003,010
2016-01-26580589575577452,0002,885
2016-01-25600602586590751,0002,950
2016-01-22580592566591680,0002,955
2016-01-21576594561561755,0002,805
2016-01-20607608580580654,0002,900
2016-01-19615619603606635,0003,030
2016-01-18600614594607570,0003,035
2016-01-15626632609613639,0003,065
2016-01-14621621607617592,0003,085
2016-01-13610632609632500,0003,160
2016-01-12617623607607790,0003,035
2016-01-08637639624627817,0003,135
2016-01-07660665641643581,0003,215
2016-01-06669670660667427,0003,335
2016-01-05662669658662283,0003,310
2016-01-04675681661661328,0003,305

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