1833 (株)奥村組の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	3,030	3,030	2,992	3,010	111,400	3,010
2019-12-27	3,005	3,025	3,005	3,015	69,200	3,015
2019-12-26	2,959	2,995	2,953	2,989	63,900	2,989
2019-12-25	2,964	2,974	2,936	2,959	86,500	2,959
2019-12-24	2,979	2,987	2,946	2,964	66,100	2,964
2019-12-23	3,030	3,030	2,971	2,971	88,600	2,971
2019-12-20	3,015	3,015	2,995	3,005	69,500	3,005
2019-12-19	2,994	3,010	2,992	3,000	74,800	3,000
2019-12-18	3,010	3,015	2,972	2,994	156,200	2,994
2019-12-17	3,030	3,030	2,971	2,987	127,500	2,987
2019-12-16	3,050	3,070	3,020	3,025	94,800	3,025
2019-12-13	3,105	3,115	3,045	3,050	121,100	3,050
2019-12-12	3,100	3,105	3,065	3,065	69,000	3,065
2019-12-11	3,110	3,130	3,085	3,100	87,900	3,100
2019-12-10	3,120	3,150	3,100	3,110	63,900	3,110
2019-12-09	3,135	3,140	3,110	3,120	65,400	3,120
2019-12-06	3,130	3,150	3,105	3,125	58,200	3,125
2019-12-05	3,100	3,125	3,095	3,125	76,800	3,125
2019-12-04	3,065	3,095	3,045	3,095	104,200	3,095
2019-12-03	3,075	3,100	3,065	3,080	81,000	3,080
2019-12-02	3,080	3,095	3,080	3,095	59,400	3,095
2019-11-29	3,050	3,065	3,010	3,030	157,900	3,030
2019-11-28	3,090	3,090	3,045	3,060	72,500	3,060
2019-11-27	3,075	3,090	3,045	3,075	143,700	3,075
2019-11-26	3,050	3,075	3,030	3,045	160,000	3,045
2019-11-25	3,005	3,040	3,005	3,030	79,600	3,030
2019-11-22	3,005	3,020	2,982	3,000	170,200	3,000
2019-11-21	2,948	3,015	2,937	3,005	177,700	3,005
2019-11-20	2,941	2,971	2,936	2,958	151,200	2,958
2019-11-19	2,950	2,971	2,932	2,947	206,400	2,947
2019-11-18	2,911	2,965	2,892	2,959	344,200	2,959
2019-11-15	2,900	2,914	2,805	2,890	486,900	2,890
2019-11-14	3,170	3,195	3,155	3,190	75,300	3,190
2019-11-13	3,270	3,290	3,195	3,205	51,000	3,205
2019-11-12	3,190	3,230	3,180	3,230	74,500	3,230
2019-11-11	3,190	3,205	3,160	3,170	78,300	3,170
2019-11-08	3,195	3,200	3,160	3,185	82,500	3,185
2019-11-07	3,130	3,185	3,125	3,180	105,100	3,180
2019-11-06	3,170	3,170	3,115	3,125	149,300	3,125
2019-11-05	3,130	3,170	3,120	3,165	88,000	3,165
2019-11-01	3,055	3,115	3,050	3,090	86,800	3,090
2019-10-31	3,100	3,120	3,050	3,080	93,700	3,080
2019-10-30	3,085	3,110	3,040	3,100	186,200	3,100
2019-10-29	3,090	3,090	3,065	3,080	56,400	3,080
2019-10-28	3,085	3,085	3,040	3,055	67,900	3,055
2019-10-25	3,060	3,080	3,045	3,070	72,700	3,070
2019-10-24	3,060	3,080	3,015	3,060	108,600	3,060
2019-10-23	3,035	3,055	2,968	3,050	111,900	3,050
2019-10-21	3,015	3,030	3,005	3,020	43,700	3,020
2019-10-18	2,986	3,025	2,982	3,000	61,800	3,000
2019-10-17	3,000	3,000	2,967	2,985	80,100	2,985
2019-10-16	3,015	3,030	2,988	2,997	69,300	2,997
2019-10-15	2,993	2,994	2,943	2,982	97,900	2,982
2019-10-11	2,929	2,932	2,894	2,919	101,700	2,919
2019-10-10	2,918	2,922	2,868	2,912	88,400	2,912
2019-10-09	2,886	2,927	2,865	2,926	93,300	2,926
2019-10-08	2,901	2,934	2,897	2,924	102,800	2,924
2019-10-07	2,886	2,911	2,856	2,872	107,500	2,872
2019-10-04	2,864	2,896	2,857	2,886	130,800	2,886
2019-10-03	2,866	2,870	2,832	2,860	109,700	2,860
2019-10-02	2,887	2,960	2,884	2,933	111,500	2,933
2019-10-01	2,885	2,925	2,885	2,913	95,300	2,913
2019-09-30	2,930	2,939	2,877	2,885	110,200	2,885
2019-09-27	2,946	2,946	2,903	2,934	110,800	2,934
2019-09-26	3,005	3,030	2,983	2,994	108,100	2,994
2019-09-25	2,949	2,977	2,927	2,967	86,100	2,967
2019-09-24	2,935	2,972	2,934	2,949	68,000	2,949
2019-09-20	3,010	3,010	2,924	2,941	112,200	2,941
2019-09-19	2,928	3,010	2,928	2,964	146,800	2,964
2019-09-18	2,936	2,937	2,879	2,907	92,500	2,907
2019-09-17	2,930	2,960	2,912	2,934	82,800	2,934
2019-09-13	2,878	2,929	2,845	2,912	164,400	2,912
2019-09-12	2,831	2,871	2,831	2,851	115,400	2,851
2019-09-11	2,823	2,846	2,795	2,846	135,600	2,846
2019-09-10	2,807	2,822	2,801	2,809	80,400	2,809
2019-09-09	2,790	2,803	2,769	2,803	71,300	2,803
2019-09-06	2,787	2,814	2,772	2,797	67,000	2,797
2019-09-05	2,750	2,804	2,747	2,782	120,700	2,782
2019-09-04	2,760	2,765	2,747	2,751	64,400	2,751
2019-09-03	2,775	2,795	2,765	2,772	52,300	2,772
2019-09-02	2,791	2,807	2,777	2,785	83,300	2,785
2019-08-30	2,800	2,810	2,774	2,792	73,500	2,792
2019-08-29	2,750	2,779	2,741	2,764	71,400	2,764
2019-08-28	2,753	2,763	2,742	2,749	81,400	2,749
2019-08-27	2,740	2,757	2,731	2,740	93,100	2,740
2019-08-26	2,673	2,709	2,657	2,705	93,200	2,705
2019-08-23	2,770	2,770	2,744	2,750	71,100	2,750
2019-08-22	2,788	2,796	2,759	2,770	85,700	2,770
2019-08-21	2,782	2,782	2,757	2,765	65,800	2,765
2019-08-20	2,803	2,809	2,787	2,798	75,000	2,798
2019-08-19	2,769	2,779	2,752	2,767	63,700	2,767
2019-08-16	2,740	2,759	2,732	2,742	71,200	2,742
2019-08-15	2,700	2,752	2,697	2,746	87,100	2,746
2019-08-14	2,752	2,780	2,734	2,757	78,200	2,757
2019-08-13	2,718	2,730	2,677	2,719	138,700	2,719
2019-08-09	2,794	2,804	2,725	2,737	105,500	2,737
2019-08-08	2,787	2,848	2,721	2,767	229,100	2,767
2019-08-07	2,938	2,984	2,916	2,937	110,700	2,937
2019-08-06	2,910	2,947	2,877	2,940	83,400	2,940
2019-08-05	3,000	3,015	2,949	3,000	127,200	3,000
2019-08-02	3,040	3,055	3,000	3,020	120,500	3,020
2019-08-01	3,110	3,130	3,090	3,105	90,500	3,105
2019-07-31	3,185	3,190	3,110	3,110	346,200	3,110
2019-07-30	3,210	3,215	3,190	3,205	72,500	3,205
2019-07-29	3,245	3,245	3,185	3,190	68,700	3,190
2019-07-26	3,325	3,330	3,255	3,260	162,700	3,260
2019-07-25	3,305	3,345	3,290	3,325	74,700	3,325
2019-07-24	3,290	3,295	3,275	3,290	59,300	3,290
2019-07-23	3,295	3,330	3,270	3,305	82,700	3,305
2019-07-22	3,320	3,330	3,285	3,295	85,400	3,295
2019-07-19	3,230	3,300	3,220	3,300	98,000	3,300
2019-07-18	3,295	3,330	3,230	3,245	112,500	3,245
2019-07-17	3,310	3,335	3,295	3,305	102,800	3,305
2019-07-16	3,340	3,375	3,325	3,335	56,700	3,335
2019-07-12	3,345	3,380	3,340	3,355	80,700	3,355
2019-07-11	3,320	3,340	3,315	3,335	65,300	3,335
2019-07-10	3,330	3,330	3,280	3,300	84,200	3,300
2019-07-09	3,390	3,410	3,335	3,345	123,000	3,345
2019-07-08	3,430	3,430	3,365	3,375	101,300	3,375
2019-07-05	3,445	3,465	3,430	3,455	64,900	3,455
2019-07-04	3,450	3,465	3,440	3,460	56,900	3,460
2019-07-03	3,350	3,410	3,350	3,405	80,700	3,405
2019-07-02	3,385	3,395	3,365	3,375	70,300	3,375
2019-07-01	3,350	3,380	3,330	3,380	68,100	3,380
2019-06-28	3,300	3,335	3,290	3,295	124,000	3,295
2019-06-27	3,285	3,305	3,265	3,300	85,500	3,300
2019-06-26	3,240	3,295	3,240	3,255	84,100	3,255
2019-06-25	3,275	3,305	3,220	3,250	208,300	3,250
2019-06-24	3,290	3,295	3,220	3,240	205,800	3,240
2019-06-21	3,300	3,300	3,250	3,265	178,100	3,265
2019-06-20	3,295	3,310	3,285	3,295	71,500	3,295
2019-06-19	3,290	3,320	3,280	3,295	140,000	3,295
2019-06-18	3,365	3,395	3,230	3,270	177,600	3,270
2019-06-17	3,385	3,385	3,340	3,345	61,000	3,345
2019-06-14	3,415	3,415	3,365	3,390	105,700	3,390
2019-06-13	3,425	3,445	3,360	3,395	94,500	3,395
2019-06-12	3,465	3,485	3,450	3,455	78,600	3,455
2019-06-11	3,465	3,485	3,420	3,460	58,300	3,460
2019-06-10	3,435	3,465	3,405	3,450	85,000	3,450
2019-06-07	3,330	3,420	3,315	3,390	124,500	3,390
2019-06-06	3,295	3,330	3,295	3,305	73,400	3,305
2019-06-05	3,380	3,385	3,275	3,315	179,000	3,315
2019-06-04	3,280	3,315	3,245	3,310	108,800	3,310
2019-06-03	3,290	3,305	3,250	3,285	111,800	3,285
2019-05-31	3,370	3,370	3,315	3,325	143,000	3,325
2019-05-30	3,365	3,395	3,355	3,390	64,500	3,390
2019-05-29	3,420	3,420	3,370	3,405	105,800	3,405
2019-05-28	3,530	3,530	3,455	3,460	123,800	3,460
2019-05-27	3,535	3,555	3,520	3,525	72,500	3,525
2019-05-24	3,545	3,570	3,525	3,530	98,300	3,530
2019-05-23	3,540	3,585	3,530	3,565	150,000	3,565
2019-05-22	3,600	3,615	3,540	3,565	157,700	3,565
2019-05-21	3,610	3,635	3,560	3,570	161,100	3,570
2019-05-20	3,510	3,615	3,510	3,610	161,700	3,610
2019-05-17	3,600	3,610	3,495	3,515	220,600	3,515
2019-05-16	3,600	3,695	3,540	3,600	366,100	3,600
2019-05-15	3,690	3,700	3,635	3,685	210,500	3,685
2019-05-14	3,585	3,685	3,570	3,685	152,100	3,685
2019-05-13	3,650	3,690	3,625	3,635	161,900	3,635
2019-05-10	3,600	3,685	3,600	3,650	158,500	3,650
2019-05-09	3,600	3,615	3,565	3,580	170,500	3,580
2019-05-08	3,610	3,655	3,600	3,620	207,600	3,620
2019-05-07	3,600	3,610	3,580	3,605	130,900	3,605
2019-04-26	3,570	3,610	3,565	3,590	159,800	3,590
2019-04-25	3,545	3,575	3,530	3,575	150,300	3,575
2019-04-24	3,555	3,560	3,515	3,540	250,200	3,540
2019-04-23	3,555	3,565	3,520	3,555	117,600	3,555
2019-04-22	3,520	3,530	3,490	3,520	81,600	3,520
2019-04-19	3,560	3,560	3,515	3,520	59,200	3,520
2019-04-18	3,600	3,605	3,550	3,560	90,900	3,560
2019-04-17	3,600	3,610	3,575	3,600	77,100	3,600
2019-04-16	3,565	3,590	3,555	3,585	61,400	3,585
2019-04-15	3,545	3,585	3,515	3,575	120,600	3,575
2019-04-12	3,525	3,545	3,465	3,480	104,400	3,480
2019-04-11	3,495	3,510	3,470	3,475	71,300	3,475
2019-04-10	3,500	3,530	3,475	3,500	81,700	3,500
2019-04-09	3,560	3,565	3,510	3,545	140,400	3,545
2019-04-08	3,565	3,590	3,550	3,550	117,600	3,550
2019-04-05	3,540	3,570	3,520	3,540	131,300	3,540
2019-04-04	3,605	3,605	3,550	3,570	68,200	3,570
2019-04-03	3,590	3,615	3,555	3,585	117,100	3,585
2019-04-02	3,605	3,630	3,595	3,595	130,900	3,595
2019-04-01	3,545	3,595	3,545	3,560	133,600	3,560
2019-03-29	3,460	3,515	3,460	3,515	168,000	3,515
2019-03-28	3,490	3,510	3,385	3,400	323,500	3,400
2019-03-27	3,470	3,480	3,385	3,475	437,600	3,475
2019-03-26	3,600	3,665	3,585	3,655	214,800	3,655
2019-03-25	3,600	3,600	3,515	3,540	206,200	3,540
2019-03-22	3,665	3,665	3,585	3,625	158,800	3,625
2019-03-20	3,660	3,675	3,605	3,635	129,900	3,635
2019-03-19	3,655	3,680	3,615	3,665	146,800	3,665
2019-03-18	3,685	3,695	3,645	3,685	128,400	3,685
2019-03-15	3,600	3,640	3,600	3,640	200,400	3,640
2019-03-14	3,600	3,635	3,575	3,600	153,700	3,600
2019-03-13	3,595	3,630	3,565	3,595	134,600	3,595
2019-03-12	3,570	3,620	3,570	3,595	127,000	3,595
2019-03-11	3,545	3,565	3,525	3,550	132,300	3,550
2019-03-08	3,550	3,580	3,510	3,530	227,200	3,530
2019-03-07	3,430	3,520	3,430	3,510	97,000	3,510
2019-03-06	3,450	3,515	3,435	3,480	149,000	3,480
2019-03-05	3,455	3,455	3,415	3,430	79,600	3,430
2019-03-04	3,495	3,495	3,425	3,455	71,000	3,455
2019-03-01	3,500	3,515	3,450	3,460	76,200	3,460
2019-02-28	3,505	3,515	3,470	3,490	99,400	3,490
2019-02-27	3,490	3,520	3,470	3,515	103,700	3,515
2019-02-26	3,470	3,490	3,435	3,475	63,600	3,475
2019-02-25	3,405	3,470	3,405	3,460	79,100	3,460
2019-02-22	3,395	3,415	3,385	3,400	51,900	3,400
2019-02-21	3,395	3,425	3,385	3,410	73,300	3,410
2019-02-20	3,385	3,430	3,360	3,405	82,600	3,405
2019-02-19	3,380	3,405	3,350	3,385	65,100	3,385
2019-02-18	3,360	3,370	3,310	3,350	87,600	3,350
2019-02-15	3,350	3,365	3,275	3,285	110,400	3,285
2019-02-14	3,355	3,415	3,355	3,365	137,300	3,365
2019-02-13	3,325	3,340	3,300	3,325	79,700	3,325
2019-02-12	3,380	3,380	3,290	3,300	152,500	3,300
2019-02-08	3,370	3,395	3,335	3,335	92,900	3,335
2019-02-07	3,470	3,470	3,390	3,410	79,700	3,410
2019-02-06	3,475	3,495	3,450	3,480	75,100	3,480
2019-02-05	3,515	3,530	3,470	3,475	79,100	3,475
2019-02-04	3,465	3,545	3,455	3,545	73,100	3,545
2019-02-01	3,425	3,470	3,420	3,435	75,800	3,435
2019-01-31	3,400	3,440	3,400	3,435	91,700	3,435
2019-01-30	3,425	3,440	3,385	3,400	107,100	3,400
2019-01-29	3,345	3,440	3,345	3,430	87,800	3,430
2019-01-28	3,385	3,395	3,360	3,360	44,100	3,360
2019-01-25	3,390	3,440	3,385	3,415	65,300	3,415
2019-01-24	3,350	3,400	3,330	3,390	64,300	3,390
2019-01-23	3,365	3,380	3,340	3,355	67,200	3,355
2019-01-22	3,440	3,450	3,390	3,400	54,100	3,400
2019-01-21	3,475	3,475	3,430	3,430	48,300	3,430
2019-01-18	3,400	3,465	3,385	3,445	131,300	3,445
2019-01-17	3,325	3,365	3,320	3,335	70,000	3,335
2019-01-16	3,315	3,325	3,280	3,290	61,000	3,290
2019-01-15	3,305	3,350	3,285	3,330	81,700	3,330
2019-01-11	3,390	3,395	3,350	3,360	66,400	3,360
2019-01-10	3,340	3,375	3,315	3,370	77,900	3,370
2019-01-09	3,360	3,360	3,310	3,350	84,400	3,350
2019-01-08	3,395	3,395	3,340	3,350	126,100	3,350
2019-01-07	3,295	3,335	3,280	3,325	137,800	3,325
2019-01-04	3,140	3,225	3,140	3,225	117,500	3,225

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

1833 (株)奥村組 の時系列データ [2019年度]

1833 (株)奥村組の時系列データ [2019年度]