1833 (株)奥村組の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,572	2,575	2,543	2,551	71,300	2,551
2020-12-29	2,575	2,596	2,558	2,596	62,800	2,596
2020-12-28	2,546	2,570	2,529	2,544	116,600	2,544
2020-12-25	2,500	2,545	2,500	2,545	63,600	2,545
2020-12-24	2,500	2,524	2,492	2,496	66,300	2,496
2020-12-23	2,488	2,489	2,466	2,489	45,700	2,489
2020-12-22	2,494	2,494	2,460	2,464	58,600	2,464
2020-12-21	2,510	2,522	2,487	2,507	60,200	2,507
2020-12-18	2,465	2,486	2,456	2,486	59,000	2,486
2020-12-17	2,495	2,495	2,457	2,461	61,000	2,461
2020-12-16	2,518	2,518	2,489	2,491	56,700	2,491
2020-12-15	2,466	2,502	2,464	2,495	90,600	2,495
2020-12-14	2,458	2,484	2,455	2,472	69,200	2,472
2020-12-11	2,445	2,455	2,420	2,454	134,500	2,454
2020-12-10	2,436	2,455	2,428	2,445	117,000	2,445
2020-12-09	2,428	2,442	2,420	2,437	112,000	2,437
2020-12-08	2,409	2,448	2,405	2,429	108,800	2,429
2020-12-07	2,450	2,455	2,406	2,424	126,300	2,424
2020-12-04	2,441	2,484	2,415	2,432	144,100	2,432
2020-12-03	2,480	2,518	2,467	2,490	103,800	2,490
2020-12-02	2,485	2,501	2,467	2,481	124,200	2,481
2020-12-01	2,469	2,506	2,437	2,472	137,700	2,472
2020-11-30	2,530	2,530	2,441	2,441	342,700	2,441
2020-11-27	2,518	2,537	2,488	2,533	127,400	2,533
2020-11-26	2,516	2,516	2,476	2,500	94,700	2,500
2020-11-25	2,562	2,566	2,522	2,530	137,500	2,530
2020-11-24	2,575	2,579	2,527	2,530	72,300	2,530
2020-11-20	2,500	2,559	2,481	2,533	94,900	2,533
2020-11-19	2,496	2,500	2,467	2,500	81,200	2,500
2020-11-18	2,496	2,503	2,471	2,478	79,200	2,478
2020-11-17	2,507	2,532	2,465	2,519	108,900	2,519
2020-11-16	2,570	2,570	2,462	2,502	151,300	2,502
2020-11-13	2,543	2,547	2,490	2,521	77,300	2,521
2020-11-12	2,566	2,569	2,514	2,540	86,300	2,540
2020-11-11	2,567	2,580	2,539	2,557	124,500	2,557
2020-11-10	2,530	2,553	2,468	2,521	159,600	2,521
2020-11-09	2,490	2,491	2,446	2,468	80,700	2,468
2020-11-06	2,467	2,467	2,408	2,460	89,700	2,460
2020-11-05	2,487	2,487	2,444	2,463	109,900	2,463
2020-11-04	2,478	2,510	2,440	2,473	62,500	2,473
2020-11-02	2,431	2,486	2,416	2,481	89,200	2,481
2020-10-30	2,440	2,458	2,402	2,416	62,900	2,416
2020-10-29	2,451	2,459	2,429	2,443	49,200	2,443
2020-10-28	2,451	2,496	2,450	2,488	68,000	2,488
2020-10-27	2,478	2,490	2,451	2,488	55,800	2,488
2020-10-26	2,460	2,500	2,457	2,500	32,400	2,500
2020-10-23	2,479	2,499	2,464	2,481	54,800	2,481
2020-10-22	2,453	2,497	2,448	2,479	46,800	2,479
2020-10-21	2,457	2,484	2,443	2,473	61,700	2,473
2020-10-20	2,525	2,530	2,457	2,457	55,400	2,457
2020-10-19	2,526	2,554	2,522	2,531	43,300	2,531
2020-10-16	2,510	2,526	2,495	2,515	59,600	2,515
2020-10-15	2,553	2,553	2,510	2,528	31,900	2,528
2020-10-14	2,560	2,560	2,533	2,553	25,700	2,553
2020-10-13	2,584	2,600	2,562	2,573	61,300	2,573
2020-10-12	2,597	2,599	2,550	2,581	25,300	2,581
2020-10-09	2,647	2,649	2,593	2,610	75,900	2,610
2020-10-08	2,655	2,690	2,651	2,666	56,700	2,666
2020-10-07	2,630	2,667	2,621	2,652	61,500	2,652
2020-10-06	2,665	2,679	2,650	2,661	34,300	2,661
2020-10-05	2,628	2,665	2,608	2,648	54,900	2,648
2020-10-02	2,628	2,678	2,578	2,588	69,100	2,588
2020-09-30	2,729	2,729	2,638	2,638	60,500	2,638
2020-09-29	2,786	2,786	2,702	2,732	88,900	2,732
2020-09-28	2,760	2,787	2,730	2,778	95,300	2,778
2020-09-25	2,697	2,740	2,697	2,724	61,800	2,724
2020-09-24	2,681	2,715	2,668	2,673	92,600	2,673
2020-09-23	2,667	2,709	2,644	2,699	94,200	2,699
2020-09-18	2,684	2,699	2,663	2,699	79,100	2,699
2020-09-17	2,634	2,690	2,633	2,660	76,800	2,660
2020-09-16	2,653	2,653	2,609	2,627	80,400	2,627
2020-09-15	2,692	2,692	2,637	2,648	51,800	2,648
2020-09-14	2,625	2,693	2,620	2,673	116,200	2,673
2020-09-11	2,539	2,628	2,505	2,575	123,900	2,575
2020-09-10	2,494	2,530	2,455	2,524	88,400	2,524
2020-09-09	2,459	2,491	2,436	2,486	111,200	2,486
2020-09-08	2,487	2,497	2,458	2,488	38,800	2,488
2020-09-07	2,497	2,519	2,473	2,487	75,500	2,487
2020-09-04	2,503	2,512	2,477	2,507	89,600	2,507
2020-09-03	2,560	2,572	2,526	2,528	68,300	2,528
2020-09-02	2,548	2,549	2,517	2,540	31,800	2,540
2020-09-01	2,565	2,576	2,539	2,554	56,500	2,554
2020-08-31	2,596	2,610	2,565	2,565	69,100	2,565
2020-08-28	2,605	2,660	2,536	2,563	91,900	2,563
2020-08-27	2,630	2,630	2,603	2,603	30,700	2,603
2020-08-26	2,593	2,628	2,559	2,622	74,700	2,622
2020-08-25	2,591	2,625	2,584	2,593	90,800	2,593
2020-08-24	2,532	2,559	2,523	2,554	34,300	2,554
2020-08-21	2,508	2,553	2,508	2,537	52,900	2,537
2020-08-20	2,492	2,523	2,485	2,497	54,100	2,497
2020-08-19	2,501	2,525	2,483	2,510	31,600	2,510
2020-08-18	2,490	2,511	2,471	2,503	61,100	2,503
2020-08-17	2,553	2,563	2,500	2,500	59,300	2,500
2020-08-14	2,593	2,610	2,560	2,560	50,800	2,560
2020-08-13	2,591	2,606	2,568	2,594	62,100	2,594
2020-08-12	2,548	2,586	2,548	2,582	66,200	2,582
2020-08-11	2,462	2,527	2,446	2,513	92,900	2,513
2020-08-07	2,452	2,504	2,422	2,422	139,100	2,422
2020-08-06	2,504	2,540	2,499	2,540	58,100	2,540
2020-08-05	2,516	2,516	2,478	2,500	65,000	2,500
2020-08-04	2,519	2,574	2,519	2,548	51,400	2,548
2020-08-03	2,526	2,568	2,492	2,502	45,900	2,502
2020-07-31	2,516	2,522	2,490	2,500	125,400	2,500
2020-07-30	2,503	2,569	2,489	2,549	471,700	2,549
2020-07-29	2,500	2,525	2,477	2,505	145,400	2,505
2020-07-28	2,562	2,580	2,528	2,529	93,300	2,529
2020-07-27	2,575	2,589	2,531	2,589	131,900	2,589
2020-07-22	2,568	2,608	2,568	2,575	77,500	2,575
2020-07-21	2,554	2,577	2,531	2,568	87,400	2,568
2020-07-20	2,543	2,581	2,522	2,571	42,600	2,571
2020-07-17	2,534	2,560	2,509	2,547	45,500	2,547
2020-07-16	2,607	2,632	2,558	2,558	105,400	2,558
2020-07-15	2,554	2,610	2,547	2,572	105,500	2,572
2020-07-14	2,520	2,540	2,506	2,512	48,500	2,512
2020-07-13	2,491	2,542	2,491	2,522	64,900	2,522
2020-07-10	2,466	2,480	2,441	2,441	116,500	2,441
2020-07-09	2,451	2,484	2,423	2,464	162,800	2,464
2020-07-08	2,479	2,517	2,443	2,448	180,700	2,448
2020-07-07	2,520	2,520	2,476	2,500	84,400	2,500
2020-07-06	2,500	2,530	2,500	2,530	74,100	2,530
2020-07-03	2,478	2,493	2,448	2,491	69,700	2,491
2020-07-02	2,458	2,477	2,437	2,455	81,100	2,455
2020-07-01	2,479	2,485	2,415	2,435	83,200	2,435
2020-06-30	2,550	2,553	2,474	2,480	96,100	2,480
2020-06-29	2,457	2,497	2,447	2,481	113,300	2,481
2020-06-26	2,480	2,489	2,459	2,482	81,200	2,482
2020-06-25	2,464	2,464	2,424	2,443	128,800	2,443
2020-06-24	2,486	2,486	2,452	2,465	88,100	2,465
2020-06-23	2,522	2,523	2,483	2,498	68,100	2,498
2020-06-22	2,480	2,505	2,450	2,479	51,700	2,479
2020-06-19	2,496	2,496	2,434	2,487	109,300	2,487
2020-06-18	2,471	2,486	2,422	2,458	44,900	2,458
2020-06-17	2,523	2,541	2,463	2,473	56,900	2,473
2020-06-16	2,452	2,532	2,413	2,524	85,600	2,524
2020-06-15	2,430	2,459	2,390	2,390	87,400	2,390
2020-06-12	2,472	2,472	2,400	2,450	122,400	2,450
2020-06-11	2,600	2,600	2,520	2,522	86,300	2,522
2020-06-10	2,649	2,649	2,612	2,621	68,200	2,621
2020-06-09	2,657	2,673	2,627	2,651	61,200	2,651
2020-06-08	2,633	2,667	2,622	2,659	60,800	2,659
2020-06-05	2,611	2,641	2,601	2,630	94,200	2,630
2020-06-04	2,695	2,700	2,605	2,626	91,100	2,626
2020-06-03	2,680	2,680	2,636	2,656	59,500	2,656
2020-06-02	2,617	2,652	2,603	2,642	55,700	2,642
2020-06-01	2,600	2,623	2,580	2,600	90,600	2,600
2020-05-29	2,653	2,671	2,600	2,600	81,100	2,600
2020-05-28	2,689	2,689	2,622	2,663	99,000	2,663
2020-05-27	2,607	2,656	2,591	2,644	141,000	2,644
2020-05-26	2,510	2,584	2,486	2,584	163,800	2,584
2020-05-25	2,552	2,580	2,456	2,460	156,000	2,460
2020-05-22	2,528	2,531	2,493	2,507	58,700	2,507
2020-05-21	2,551	2,551	2,499	2,513	67,400	2,513
2020-05-20	2,501	2,540	2,485	2,533	89,700	2,533
2020-05-19	2,556	2,575	2,475	2,493	102,700	2,493
2020-05-18	2,500	2,522	2,463	2,511	112,900	2,511
2020-05-15	2,415	2,418	2,354	2,414	57,500	2,414
2020-05-14	2,431	2,445	2,377	2,377	55,600	2,377
2020-05-13	2,349	2,455	2,313	2,441	84,200	2,441
2020-05-12	2,447	2,447	2,394	2,394	37,800	2,394
2020-05-11	2,398	2,437	2,378	2,437	49,300	2,437
2020-05-08	2,382	2,399	2,336	2,399	60,900	2,399
2020-05-07	2,287	2,336	2,280	2,332	84,500	2,332
2020-05-01	2,330	2,330	2,269	2,284	76,500	2,284
2020-04-30	2,339	2,344	2,301	2,320	121,200	2,320
2020-04-28	2,281	2,292	2,252	2,289	86,800	2,289
2020-04-27	2,241	2,267	2,225	2,262	84,900	2,262
2020-04-24	2,222	2,246	2,207	2,214	130,500	2,214
2020-04-23	2,147	2,191	2,138	2,189	80,000	2,189
2020-04-22	2,137	2,170	2,110	2,139	108,000	2,139
2020-04-21	2,138	2,164	2,115	2,164	96,900	2,164
2020-04-20	2,214	2,251	2,177	2,188	78,500	2,188
2020-04-17	2,257	2,286	2,204	2,252	140,700	2,252
2020-04-16	2,171	2,223	2,167	2,223	88,800	2,223
2020-04-15	2,295	2,300	2,191	2,211	159,900	2,211
2020-04-14	2,296	2,308	2,239	2,298	95,900	2,298
2020-04-13	2,358	2,380	2,288	2,293	73,300	2,293
2020-04-10	2,351	2,396	2,308	2,390	103,100	2,390
2020-04-09	2,305	2,349	2,283	2,328	101,900	2,328
2020-04-08	2,267	2,357	2,229	2,336	222,300	2,336
2020-04-07	2,235	2,309	2,203	2,267	190,000	2,267
2020-04-06	2,085	2,197	2,077	2,180	157,300	2,180
2020-04-03	2,095	2,164	2,067	2,096	112,900	2,096
2020-04-02	2,100	2,110	2,060	2,071	102,900	2,071
2020-04-01	2,223	2,249	2,129	2,136	112,900	2,136
2020-03-31	2,240	2,317	2,215	2,248	140,700	2,248
2020-03-30	2,369	2,369	2,206	2,274	293,300	2,274
2020-03-27	2,477	2,493	2,388	2,493	184,300	2,493
2020-03-26	2,387	2,419	2,261	2,385	175,500	2,385
2020-03-25	2,331	2,407	2,290	2,406	187,700	2,406
2020-03-24	2,187	2,248	2,178	2,231	170,600	2,231
2020-03-23	2,083	2,148	1,992	2,137	264,500	2,137
2020-03-19	2,081	2,132	2,069	2,077	248,900	2,077
2020-03-18	2,128	2,147	2,050	2,056	241,800	2,056
2020-03-17	2,013	2,163	1,991	2,146	198,700	2,146
2020-03-16	2,106	2,137	2,052	2,058	148,000	2,058
2020-03-13	2,100	2,144	2,009	2,087	267,400	2,087
2020-03-12	2,250	2,271	2,176	2,219	168,200	2,219
2020-03-11	2,288	2,365	2,280	2,300	166,200	2,300
2020-03-10	2,219	2,302	2,149	2,289	177,800	2,289
2020-03-09	2,337	2,361	2,254	2,269	157,200	2,269
2020-03-06	2,494	2,507	2,406	2,425	199,400	2,425
2020-03-05	2,594	2,606	2,524	2,537	168,400	2,537
2020-03-04	2,549	2,607	2,530	2,587	184,100	2,587
2020-03-03	2,690	2,700	2,577	2,577	229,400	2,577
2020-03-02	2,576	2,700	2,568	2,669	165,700	2,669
2020-02-28	2,638	2,652	2,602	2,624	171,200	2,624
2020-02-27	2,745	2,746	2,693	2,707	165,300	2,707
2020-02-26	2,715	2,770	2,709	2,764	171,900	2,764
2020-02-25	2,778	2,801	2,757	2,757	264,300	2,757
2020-02-21	2,819	2,851	2,819	2,828	70,400	2,828
2020-02-20	2,869	2,891	2,826	2,829	89,600	2,829
2020-02-19	2,871	2,907	2,861	2,861	104,100	2,861
2020-02-18	2,840	2,856	2,830	2,844	92,800	2,844
2020-02-17	2,853	2,853	2,816	2,837	79,600	2,837
2020-02-14	2,862	2,883	2,847	2,875	71,700	2,875
2020-02-13	2,840	2,894	2,836	2,881	106,400	2,881
2020-02-12	2,880	2,883	2,815	2,815	162,600	2,815
2020-02-10	2,832	2,896	2,816	2,869	155,300	2,869
2020-02-07	2,880	2,904	2,878	2,904	153,400	2,904
2020-02-06	2,952	2,956	2,924	2,930	157,100	2,930
2020-02-05	2,933	2,951	2,925	2,930	84,700	2,930
2020-02-04	2,910	2,922	2,896	2,914	60,100	2,914
2020-02-03	2,878	2,930	2,858	2,919	82,400	2,919
2020-01-31	2,921	2,927	2,904	2,909	61,700	2,909
2020-01-30	2,951	2,960	2,903	2,917	77,200	2,917
2020-01-29	2,936	2,955	2,935	2,945	58,600	2,945
2020-01-28	2,909	2,945	2,909	2,935	68,800	2,935
2020-01-27	2,967	2,976	2,953	2,959	94,000	2,959
2020-01-24	3,020	3,025	2,999	3,015	77,400	3,015
2020-01-23	3,040	3,040	3,010	3,020	82,700	3,020
2020-01-22	3,050	3,070	3,030	3,070	70,200	3,070
2020-01-21	3,020	3,045	3,020	3,045	65,800	3,045
2020-01-20	2,973	3,025	2,973	3,010	70,400	3,010
2020-01-17	2,960	2,985	2,943	2,955	70,400	2,955
2020-01-16	2,967	2,967	2,944	2,950	42,000	2,950
2020-01-15	2,967	2,984	2,945	2,956	46,900	2,956
2020-01-14	2,979	2,985	2,961	2,975	75,000	2,975
2020-01-10	3,000	3,000	2,960	2,980	48,900	2,980
2020-01-09	2,939	2,975	2,939	2,970	40,500	2,970
2020-01-08	2,940	2,943	2,892	2,928	104,900	2,928
2020-01-07	2,939	2,977	2,934	2,972	52,500	2,972
2020-01-06	2,921	2,930	2,901	2,920	104,600	2,920

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 [2020年度]

1833 (株)奥村組の時系列データ [2020年度]