1833 (株)奥村組 の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-302,9803,0052,9782,98591,1002,985
2022-12-292,9742,9962,9472,980115,4002,980
2022-12-282,9862,9872,9682,98681,3002,986
2022-12-272,9903,0052,9832,99960,5002,999
2022-12-262,9882,9892,9522,98772,5002,987
2022-12-232,9502,9662,9432,954127,5002,954
2022-12-222,9232,9532,9222,95094,1002,950
2022-12-212,9222,9312,9052,91696,0002,916
2022-12-202,9502,9582,9142,934136,9002,934
2022-12-192,9402,9762,9382,946115,8002,946
2022-12-162,9522,9662,9402,940160,1002,940
2022-12-152,9402,9742,9402,95788,3002,957
2022-12-142,9582,9582,9452,95086,1002,950
2022-12-132,9352,9662,9342,956120,8002,956
2022-12-122,9302,9532,9272,93554,7002,935
2022-12-092,9312,9492,9282,93356,3002,933
2022-12-082,9432,9442,9062,92363,7002,923
2022-12-072,9182,9522,9182,93082,1002,930
2022-12-062,9002,9202,9002,91850,5002,918
2022-12-052,9042,9152,8962,91071,3002,910
2022-12-022,8852,9052,8642,896164,5002,896
2022-12-012,9452,9452,9002,901114,9002,901
2022-11-302,9452,9632,9292,936140,7002,936
2022-11-292,9352,9572,9182,94791,3002,947
2022-11-282,9882,9882,9392,94755,2002,947
2022-11-252,9462,9882,9402,978118,7002,978
2022-11-242,9502,9662,9202,964129,2002,964
2022-11-222,9022,9402,8922,939154,1002,939
2022-11-212,8812,9022,8792,890146,5002,890
2022-11-182,8802,8942,8772,87999,3002,879
2022-11-172,8452,8792,8452,879133,3002,879
2022-11-162,8352,8462,7992,846173,8002,846
2022-11-152,7942,8202,7942,814102,4002,814
2022-11-142,8252,8412,7902,795207,1002,795
2022-11-112,8692,8692,8232,830106,7002,830
2022-11-102,8402,8632,8372,84575,5002,845
2022-11-092,8452,8622,8432,85545,4002,855
2022-11-082,8602,8602,8462,85566,3002,855
2022-11-072,8302,8552,8222,842112,3002,842
2022-11-042,7972,8092,7872,79689,5002,796
2022-11-022,8012,8142,7982,80092,1002,800
2022-11-012,8302,8302,7962,80151,8002,801
2022-10-312,8002,8122,7822,81297,1002,812
2022-10-282,7902,7902,7632,780451,4002,780
2022-10-272,8382,8382,7972,799117,7002,799
2022-10-262,8312,8592,8222,84195,4002,841
2022-10-252,8232,8442,8192,83171,4002,831
2022-10-242,8272,8342,8062,81279,1002,812
2022-10-212,8402,8412,8082,81583,1002,815
2022-10-202,8182,8432,8182,84160,6002,841
2022-10-192,8302,8462,8232,84648,2002,846
2022-10-182,8272,8382,8132,83069,6002,830
2022-10-172,8082,8292,8052,80569,3002,805
2022-10-142,8102,8422,7862,82899,4002,828
2022-10-132,7982,7982,7732,782113,1002,782
2022-10-122,8112,8172,7862,803108,1002,803
2022-10-112,8222,8422,8132,825122,3002,825
2022-10-072,8402,8612,8192,861127,4002,861
2022-10-062,8542,8682,8402,846101,1002,846
2022-10-052,8932,8932,8502,85091,2002,850
2022-10-042,8442,8832,8412,874133,9002,874
2022-10-032,8352,8392,7782,796142,7002,796
2022-09-302,8732,8902,8432,84696,2002,846
2022-09-292,8922,8942,8582,886166,1002,886
2022-09-282,9102,9252,8932,924161,4002,924
2022-09-272,9572,9592,9182,919167,1002,919
2022-09-262,9502,9742,9412,953154,2002,953
2022-09-222,9552,9682,9482,96888,5002,968
2022-09-212,9712,9782,9612,96782,7002,967
2022-09-202,9993,0002,9762,984105,7002,984
2022-09-162,9712,9882,9692,97688,6002,976
2022-09-152,9752,9782,9582,97187,7002,971
2022-09-142,9502,9752,9472,970104,7002,970
2022-09-132,9752,9912,9672,98884,0002,988
2022-09-122,9992,9992,9702,97884,3002,978
2022-09-092,9482,9822,9462,980114,3002,980
2022-09-082,9272,9602,9222,957111,1002,957
2022-09-072,9302,9302,8922,907144,1002,907
2022-09-062,9402,9402,9122,921136,6002,921
2022-09-052,9412,9512,9252,93479,5002,934
2022-09-022,9502,9592,9332,943110,8002,943
2022-09-012,9342,9532,9322,947113,7002,947
2022-08-312,9452,9512,9302,934236,4002,934
2022-08-302,9752,9802,9672,96982,4002,969
2022-08-292,9352,9732,9332,970144,4002,970
2022-08-262,9862,9872,9722,98596,9002,985
2022-08-252,9752,9822,9702,97557,5002,975
2022-08-242,9752,9772,9672,97056,4002,970
2022-08-232,9642,9712,9562,96756,7002,967
2022-08-222,9502,9732,9472,97371,3002,973
2022-08-192,9642,9642,9412,95756,5002,957
2022-08-182,9402,9592,9372,94954,1002,949
2022-08-172,9552,9662,9382,94482,2002,944
2022-08-162,9282,9402,9172,93686,9002,936
2022-08-152,9452,9452,9182,92476,5002,924
2022-08-122,9032,9432,8972,928158,7002,928
2022-08-102,8802,8892,8602,876143,0002,876
2022-08-092,8982,9102,8802,88190,7002,881
2022-08-082,8972,9092,8852,896111,2002,896
2022-08-052,9002,9092,8802,89777,8002,897
2022-08-042,9292,9292,8852,891120,9002,891
2022-08-032,9272,9302,9022,91080,5002,910
2022-08-022,9402,9482,9172,931101,4002,931
2022-08-012,9672,9682,9442,96280,6002,962
2022-07-292,9772,9782,9492,95488,3002,954
2022-07-282,9762,9792,9562,97499,3002,974
2022-07-273,0003,0002,9702,976112,4002,976
2022-07-262,9883,0052,9742,999155,2002,999
2022-07-252,9682,9902,9532,975194,4002,975
2022-07-222,9602,9732,9462,968138,7002,968
2022-07-212,9522,9712,9422,963116,9002,963
2022-07-202,9712,9752,9492,962170,7002,962
2022-07-192,9442,9472,9142,94186,0002,941
2022-07-152,9292,9402,9072,91370,1002,913
2022-07-142,9302,9332,9202,92859,5002,928
2022-07-132,9432,9502,9342,93748,7002,937
2022-07-122,9722,9722,9352,93763,0002,937
2022-07-112,9622,9952,9622,98068,4002,980
2022-07-082,9562,9912,9482,955139,1002,955
2022-07-072,9302,9532,9222,93769,6002,937
2022-07-062,9332,9382,9012,91182,2002,911
2022-07-052,9852,9852,9472,95076,5002,950
2022-07-042,9882,9882,9582,95963,5002,959
2022-07-013,0103,0102,9322,945105,4002,945
2022-06-303,0253,0352,9953,01596,8003,015
2022-06-293,0003,0252,9522,992253,3002,992
2022-06-282,9753,0102,9583,005166,1003,005
2022-06-273,0003,0202,9712,98978,2002,989
2022-06-242,9382,9632,9372,96088,8002,960
2022-06-232,9132,9432,9132,93375,7002,933
2022-06-222,9452,9462,9062,91361,2002,913
2022-06-212,8912,9152,8902,90784,3002,907
2022-06-202,9142,9212,8702,87178,0002,871
2022-06-172,9002,9342,8852,91388,0002,913
2022-06-162,9202,9362,9142,92884,1002,928
2022-06-152,9242,9562,9132,913113,7002,913
2022-06-142,9092,9352,9062,91498,2002,914
2022-06-132,9362,9472,9092,93193,1002,931
2022-06-102,9472,9712,9422,95096,6002,950
2022-06-092,9452,9712,9312,95969,7002,959
2022-06-082,9232,9692,9232,956102,2002,956
2022-06-072,8802,9282,8802,91682,5002,916
2022-06-062,8672,8792,8622,87460,0002,874
2022-06-032,9042,9072,8672,87174,6002,871
2022-06-022,8882,9052,8702,89479,0002,894
2022-06-012,8422,9022,8422,891112,2002,891
2022-05-312,8572,8762,8362,840197,1002,840
2022-05-302,8352,8702,8322,856289,8002,856
2022-05-272,8432,8502,8212,840116,8002,840
2022-05-262,8322,8532,8252,82596,7002,825
2022-05-252,8312,8452,8162,823160,7002,823
2022-05-242,9172,9172,8252,832156,2002,832
2022-05-232,9272,9292,8662,893117,3002,893
2022-05-202,8332,8732,8222,862153,8002,862
2022-05-192,7842,8412,7772,839133,0002,839
2022-05-182,8602,8902,8302,832143,5002,832
2022-05-172,9052,9322,8452,847131,0002,847
2022-05-163,0053,0202,8712,891217,2002,891
2022-05-132,9953,0652,9763,06094,3003,060
2022-05-123,0703,0953,0253,02564,9003,025
2022-05-113,0803,0803,0453,07565,6003,075
2022-05-103,0853,1503,0853,10562,3003,105
2022-05-093,0853,1403,0803,11591,6003,115
2022-05-063,0703,0853,0553,08567,5003,085
2022-05-023,0453,0703,0303,06041,7003,060
2022-04-282,9503,0652,9503,06084,6003,060
2022-04-272,9722,9922,9342,950168,3002,950
2022-04-262,9973,0202,9943,00543,5003,005
2022-04-253,0053,0202,9882,99780,4002,997
2022-04-223,0403,0403,0053,02040,6003,020
2022-04-213,0503,0603,0353,04045,5003,040
2022-04-203,0253,0553,0153,03559,0003,035
2022-04-192,9923,0252,9923,01028,6003,010
2022-04-183,0103,0302,9833,00543,6003,005
2022-04-153,0153,0403,0153,02531,5003,025
2022-04-142,9923,0402,9923,04041,3003,040
2022-04-132,9933,0102,9902,99772,5002,997
2022-04-123,0303,0302,9692,97697,8002,976
2022-04-112,9973,0202,9702,99972,8002,999
2022-04-082,9583,0102,9533,010111,3003,010
2022-04-072,9642,9672,9262,95389,5002,953
2022-04-062,9903,0152,9772,98496,5002,984
2022-04-053,0003,0302,9762,99497,2002,994
2022-04-042,9913,0102,9733,00575,6003,005
2022-04-012,9663,0302,9523,03064,8003,030
2022-03-313,0053,0252,9702,970116,1002,970
2022-03-303,0903,0902,9923,025116,3003,025
2022-03-293,1603,1853,1553,175116,6003,175
2022-03-283,1703,1853,1553,17059,1003,170
2022-03-253,1803,1853,1503,150111,7003,150
2022-03-243,2103,2103,1653,18094,8003,180
2022-03-233,2003,2653,1603,235127,6003,235
2022-03-223,1603,1903,1403,17587,4003,175
2022-03-183,1353,1503,1003,130146,5003,130
2022-03-173,1703,1753,1353,16082,0003,160
2022-03-163,1753,1753,1353,14583,9003,145
2022-03-153,1653,1903,1503,17574,5003,175
2022-03-143,1603,1853,1403,16072,4003,160
2022-03-113,0953,1503,0953,13558,8003,135
2022-03-103,1403,1753,1303,16582,6003,165
2022-03-093,0803,1103,0703,08551,2003,085
2022-03-083,1303,1503,0603,08075,5003,080
2022-03-073,1503,1653,1303,14577,9003,145
2022-03-043,1903,1953,1653,17077,2003,170
2022-03-033,1853,2003,1503,18092,6003,180
2022-03-023,1603,1603,1103,12082,4003,120
2022-03-013,2353,2503,1803,18092,9003,180
2022-02-283,2003,2453,1853,24597,8003,245
2022-02-253,2053,2153,1753,18569,1003,185
2022-02-243,2003,2103,1753,20582,7003,205
2022-02-223,1803,2153,1753,21047,5003,210
2022-02-213,2253,2353,2053,22539,7003,225
2022-02-183,2353,2653,2303,25054,5003,250
2022-02-173,2803,2853,2403,26545,5003,265
2022-02-163,3003,3153,2553,30586,3003,305
2022-02-153,2553,2803,2353,25571,6003,255
2022-02-143,2403,2903,1903,255131,1003,255
2022-02-103,2753,2753,2203,23590,0003,235
2022-02-093,2453,3003,2403,275111,9003,275
2022-02-083,2053,2453,2053,23559,3003,235
2022-02-073,2003,2003,1803,19561,7003,195
2022-02-043,2003,2403,1953,220122,8003,220
2022-02-033,1953,2203,1903,20048,2003,200
2022-02-023,2003,2153,1853,20572,9003,205
2022-02-013,2503,2503,1903,19066,5003,190
2022-01-313,2503,2703,2253,26042,4003,260
2022-01-283,2603,2653,2353,25079,1003,250
2022-01-273,2703,2753,1903,20583,5003,205
2022-01-263,2653,2803,2503,25544,0003,255
2022-01-253,2603,2703,2253,26576,7003,265
2022-01-243,1803,2603,1803,26069,6003,260
2022-01-213,2103,2203,1753,210151,3003,210
2022-01-203,2353,2603,2253,23578,6003,235
2022-01-193,2653,2803,2503,255122,2003,255
2022-01-183,3153,3153,2703,27599,4003,275
2022-01-173,2803,3053,2703,29556,9003,295
2022-01-143,2903,3003,2653,27588,7003,275
2022-01-133,3153,3153,2753,28050,8003,280
2022-01-123,2853,3203,2553,30091,6003,300
2022-01-113,2703,2803,2253,265115,2003,265
2022-01-073,2403,2603,2153,24592,8003,245
2022-01-063,2603,2753,2253,24081,2003,240
2022-01-053,2803,3053,2453,290112,3003,290
2022-01-043,2253,2653,2103,26088,2003,260

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