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
2022-12-30	2,980	3,005	2,978	2,985	91,100	2,985
2022-12-29	2,974	2,996	2,947	2,980	115,400	2,980
2022-12-28	2,986	2,987	2,968	2,986	81,300	2,986
2022-12-27	2,990	3,005	2,983	2,999	60,500	2,999
2022-12-26	2,988	2,989	2,952	2,987	72,500	2,987
2022-12-23	2,950	2,966	2,943	2,954	127,500	2,954
2022-12-22	2,923	2,953	2,922	2,950	94,100	2,950
2022-12-21	2,922	2,931	2,905	2,916	96,000	2,916
2022-12-20	2,950	2,958	2,914	2,934	136,900	2,934
2022-12-19	2,940	2,976	2,938	2,946	115,800	2,946
2022-12-16	2,952	2,966	2,940	2,940	160,100	2,940
2022-12-15	2,940	2,974	2,940	2,957	88,300	2,957
2022-12-14	2,958	2,958	2,945	2,950	86,100	2,950
2022-12-13	2,935	2,966	2,934	2,956	120,800	2,956
2022-12-12	2,930	2,953	2,927	2,935	54,700	2,935
2022-12-09	2,931	2,949	2,928	2,933	56,300	2,933
2022-12-08	2,943	2,944	2,906	2,923	63,700	2,923
2022-12-07	2,918	2,952	2,918	2,930	82,100	2,930
2022-12-06	2,900	2,920	2,900	2,918	50,500	2,918
2022-12-05	2,904	2,915	2,896	2,910	71,300	2,910
2022-12-02	2,885	2,905	2,864	2,896	164,500	2,896
2022-12-01	2,945	2,945	2,900	2,901	114,900	2,901
2022-11-30	2,945	2,963	2,929	2,936	140,700	2,936
2022-11-29	2,935	2,957	2,918	2,947	91,300	2,947
2022-11-28	2,988	2,988	2,939	2,947	55,200	2,947
2022-11-25	2,946	2,988	2,940	2,978	118,700	2,978
2022-11-24	2,950	2,966	2,920	2,964	129,200	2,964
2022-11-22	2,902	2,940	2,892	2,939	154,100	2,939
2022-11-21	2,881	2,902	2,879	2,890	146,500	2,890
2022-11-18	2,880	2,894	2,877	2,879	99,300	2,879
2022-11-17	2,845	2,879	2,845	2,879	133,300	2,879
2022-11-16	2,835	2,846	2,799	2,846	173,800	2,846
2022-11-15	2,794	2,820	2,794	2,814	102,400	2,814
2022-11-14	2,825	2,841	2,790	2,795	207,100	2,795
2022-11-11	2,869	2,869	2,823	2,830	106,700	2,830
2022-11-10	2,840	2,863	2,837	2,845	75,500	2,845
2022-11-09	2,845	2,862	2,843	2,855	45,400	2,855
2022-11-08	2,860	2,860	2,846	2,855	66,300	2,855
2022-11-07	2,830	2,855	2,822	2,842	112,300	2,842
2022-11-04	2,797	2,809	2,787	2,796	89,500	2,796
2022-11-02	2,801	2,814	2,798	2,800	92,100	2,800
2022-11-01	2,830	2,830	2,796	2,801	51,800	2,801
2022-10-31	2,800	2,812	2,782	2,812	97,100	2,812
2022-10-28	2,790	2,790	2,763	2,780	451,400	2,780
2022-10-27	2,838	2,838	2,797	2,799	117,700	2,799
2022-10-26	2,831	2,859	2,822	2,841	95,400	2,841
2022-10-25	2,823	2,844	2,819	2,831	71,400	2,831
2022-10-24	2,827	2,834	2,806	2,812	79,100	2,812
2022-10-21	2,840	2,841	2,808	2,815	83,100	2,815
2022-10-20	2,818	2,843	2,818	2,841	60,600	2,841
2022-10-19	2,830	2,846	2,823	2,846	48,200	2,846
2022-10-18	2,827	2,838	2,813	2,830	69,600	2,830
2022-10-17	2,808	2,829	2,805	2,805	69,300	2,805
2022-10-14	2,810	2,842	2,786	2,828	99,400	2,828
2022-10-13	2,798	2,798	2,773	2,782	113,100	2,782
2022-10-12	2,811	2,817	2,786	2,803	108,100	2,803
2022-10-11	2,822	2,842	2,813	2,825	122,300	2,825
2022-10-07	2,840	2,861	2,819	2,861	127,400	2,861
2022-10-06	2,854	2,868	2,840	2,846	101,100	2,846
2022-10-05	2,893	2,893	2,850	2,850	91,200	2,850
2022-10-04	2,844	2,883	2,841	2,874	133,900	2,874
2022-10-03	2,835	2,839	2,778	2,796	142,700	2,796
2022-09-30	2,873	2,890	2,843	2,846	96,200	2,846
2022-09-29	2,892	2,894	2,858	2,886	166,100	2,886
2022-09-28	2,910	2,925	2,893	2,924	161,400	2,924
2022-09-27	2,957	2,959	2,918	2,919	167,100	2,919
2022-09-26	2,950	2,974	2,941	2,953	154,200	2,953
2022-09-22	2,955	2,968	2,948	2,968	88,500	2,968
2022-09-21	2,971	2,978	2,961	2,967	82,700	2,967
2022-09-20	2,999	3,000	2,976	2,984	105,700	2,984
2022-09-16	2,971	2,988	2,969	2,976	88,600	2,976
2022-09-15	2,975	2,978	2,958	2,971	87,700	2,971
2022-09-14	2,950	2,975	2,947	2,970	104,700	2,970
2022-09-13	2,975	2,991	2,967	2,988	84,000	2,988
2022-09-12	2,999	2,999	2,970	2,978	84,300	2,978
2022-09-09	2,948	2,982	2,946	2,980	114,300	2,980
2022-09-08	2,927	2,960	2,922	2,957	111,100	2,957
2022-09-07	2,930	2,930	2,892	2,907	144,100	2,907
2022-09-06	2,940	2,940	2,912	2,921	136,600	2,921
2022-09-05	2,941	2,951	2,925	2,934	79,500	2,934
2022-09-02	2,950	2,959	2,933	2,943	110,800	2,943
2022-09-01	2,934	2,953	2,932	2,947	113,700	2,947
2022-08-31	2,945	2,951	2,930	2,934	236,400	2,934
2022-08-30	2,975	2,980	2,967	2,969	82,400	2,969
2022-08-29	2,935	2,973	2,933	2,970	144,400	2,970
2022-08-26	2,986	2,987	2,972	2,985	96,900	2,985
2022-08-25	2,975	2,982	2,970	2,975	57,500	2,975
2022-08-24	2,975	2,977	2,967	2,970	56,400	2,970
2022-08-23	2,964	2,971	2,956	2,967	56,700	2,967
2022-08-22	2,950	2,973	2,947	2,973	71,300	2,973
2022-08-19	2,964	2,964	2,941	2,957	56,500	2,957
2022-08-18	2,940	2,959	2,937	2,949	54,100	2,949
2022-08-17	2,955	2,966	2,938	2,944	82,200	2,944
2022-08-16	2,928	2,940	2,917	2,936	86,900	2,936
2022-08-15	2,945	2,945	2,918	2,924	76,500	2,924
2022-08-12	2,903	2,943	2,897	2,928	158,700	2,928
2022-08-10	2,880	2,889	2,860	2,876	143,000	2,876
2022-08-09	2,898	2,910	2,880	2,881	90,700	2,881
2022-08-08	2,897	2,909	2,885	2,896	111,200	2,896
2022-08-05	2,900	2,909	2,880	2,897	77,800	2,897
2022-08-04	2,929	2,929	2,885	2,891	120,900	2,891
2022-08-03	2,927	2,930	2,902	2,910	80,500	2,910
2022-08-02	2,940	2,948	2,917	2,931	101,400	2,931
2022-08-01	2,967	2,968	2,944	2,962	80,600	2,962
2022-07-29	2,977	2,978	2,949	2,954	88,300	2,954
2022-07-28	2,976	2,979	2,956	2,974	99,300	2,974
2022-07-27	3,000	3,000	2,970	2,976	112,400	2,976
2022-07-26	2,988	3,005	2,974	2,999	155,200	2,999
2022-07-25	2,968	2,990	2,953	2,975	194,400	2,975
2022-07-22	2,960	2,973	2,946	2,968	138,700	2,968
2022-07-21	2,952	2,971	2,942	2,963	116,900	2,963
2022-07-20	2,971	2,975	2,949	2,962	170,700	2,962
2022-07-19	2,944	2,947	2,914	2,941	86,000	2,941
2022-07-15	2,929	2,940	2,907	2,913	70,100	2,913
2022-07-14	2,930	2,933	2,920	2,928	59,500	2,928
2022-07-13	2,943	2,950	2,934	2,937	48,700	2,937
2022-07-12	2,972	2,972	2,935	2,937	63,000	2,937
2022-07-11	2,962	2,995	2,962	2,980	68,400	2,980
2022-07-08	2,956	2,991	2,948	2,955	139,100	2,955
2022-07-07	2,930	2,953	2,922	2,937	69,600	2,937
2022-07-06	2,933	2,938	2,901	2,911	82,200	2,911
2022-07-05	2,985	2,985	2,947	2,950	76,500	2,950
2022-07-04	2,988	2,988	2,958	2,959	63,500	2,959
2022-07-01	3,010	3,010	2,932	2,945	105,400	2,945
2022-06-30	3,025	3,035	2,995	3,015	96,800	3,015
2022-06-29	3,000	3,025	2,952	2,992	253,300	2,992
2022-06-28	2,975	3,010	2,958	3,005	166,100	3,005
2022-06-27	3,000	3,020	2,971	2,989	78,200	2,989
2022-06-24	2,938	2,963	2,937	2,960	88,800	2,960
2022-06-23	2,913	2,943	2,913	2,933	75,700	2,933
2022-06-22	2,945	2,946	2,906	2,913	61,200	2,913
2022-06-21	2,891	2,915	2,890	2,907	84,300	2,907
2022-06-20	2,914	2,921	2,870	2,871	78,000	2,871
2022-06-17	2,900	2,934	2,885	2,913	88,000	2,913
2022-06-16	2,920	2,936	2,914	2,928	84,100	2,928
2022-06-15	2,924	2,956	2,913	2,913	113,700	2,913
2022-06-14	2,909	2,935	2,906	2,914	98,200	2,914
2022-06-13	2,936	2,947	2,909	2,931	93,100	2,931
2022-06-10	2,947	2,971	2,942	2,950	96,600	2,950
2022-06-09	2,945	2,971	2,931	2,959	69,700	2,959
2022-06-08	2,923	2,969	2,923	2,956	102,200	2,956
2022-06-07	2,880	2,928	2,880	2,916	82,500	2,916
2022-06-06	2,867	2,879	2,862	2,874	60,000	2,874
2022-06-03	2,904	2,907	2,867	2,871	74,600	2,871
2022-06-02	2,888	2,905	2,870	2,894	79,000	2,894
2022-06-01	2,842	2,902	2,842	2,891	112,200	2,891
2022-05-31	2,857	2,876	2,836	2,840	197,100	2,840
2022-05-30	2,835	2,870	2,832	2,856	289,800	2,856
2022-05-27	2,843	2,850	2,821	2,840	116,800	2,840
2022-05-26	2,832	2,853	2,825	2,825	96,700	2,825
2022-05-25	2,831	2,845	2,816	2,823	160,700	2,823
2022-05-24	2,917	2,917	2,825	2,832	156,200	2,832
2022-05-23	2,927	2,929	2,866	2,893	117,300	2,893
2022-05-20	2,833	2,873	2,822	2,862	153,800	2,862
2022-05-19	2,784	2,841	2,777	2,839	133,000	2,839
2022-05-18	2,860	2,890	2,830	2,832	143,500	2,832
2022-05-17	2,905	2,932	2,845	2,847	131,000	2,847
2022-05-16	3,005	3,020	2,871	2,891	217,200	2,891
2022-05-13	2,995	3,065	2,976	3,060	94,300	3,060
2022-05-12	3,070	3,095	3,025	3,025	64,900	3,025
2022-05-11	3,080	3,080	3,045	3,075	65,600	3,075
2022-05-10	3,085	3,150	3,085	3,105	62,300	3,105
2022-05-09	3,085	3,140	3,080	3,115	91,600	3,115
2022-05-06	3,070	3,085	3,055	3,085	67,500	3,085
2022-05-02	3,045	3,070	3,030	3,060	41,700	3,060
2022-04-28	2,950	3,065	2,950	3,060	84,600	3,060
2022-04-27	2,972	2,992	2,934	2,950	168,300	2,950
2022-04-26	2,997	3,020	2,994	3,005	43,500	3,005
2022-04-25	3,005	3,020	2,988	2,997	80,400	2,997
2022-04-22	3,040	3,040	3,005	3,020	40,600	3,020
2022-04-21	3,050	3,060	3,035	3,040	45,500	3,040
2022-04-20	3,025	3,055	3,015	3,035	59,000	3,035
2022-04-19	2,992	3,025	2,992	3,010	28,600	3,010
2022-04-18	3,010	3,030	2,983	3,005	43,600	3,005
2022-04-15	3,015	3,040	3,015	3,025	31,500	3,025
2022-04-14	2,992	3,040	2,992	3,040	41,300	3,040
2022-04-13	2,993	3,010	2,990	2,997	72,500	2,997
2022-04-12	3,030	3,030	2,969	2,976	97,800	2,976
2022-04-11	2,997	3,020	2,970	2,999	72,800	2,999
2022-04-08	2,958	3,010	2,953	3,010	111,300	3,010
2022-04-07	2,964	2,967	2,926	2,953	89,500	2,953
2022-04-06	2,990	3,015	2,977	2,984	96,500	2,984
2022-04-05	3,000	3,030	2,976	2,994	97,200	2,994
2022-04-04	2,991	3,010	2,973	3,005	75,600	3,005
2022-04-01	2,966	3,030	2,952	3,030	64,800	3,030
2022-03-31	3,005	3,025	2,970	2,970	116,100	2,970
2022-03-30	3,090	3,090	2,992	3,025	116,300	3,025
2022-03-29	3,160	3,185	3,155	3,175	116,600	3,175
2022-03-28	3,170	3,185	3,155	3,170	59,100	3,170
2022-03-25	3,180	3,185	3,150	3,150	111,700	3,150
2022-03-24	3,210	3,210	3,165	3,180	94,800	3,180
2022-03-23	3,200	3,265	3,160	3,235	127,600	3,235
2022-03-22	3,160	3,190	3,140	3,175	87,400	3,175
2022-03-18	3,135	3,150	3,100	3,130	146,500	3,130
2022-03-17	3,170	3,175	3,135	3,160	82,000	3,160
2022-03-16	3,175	3,175	3,135	3,145	83,900	3,145
2022-03-15	3,165	3,190	3,150	3,175	74,500	3,175
2022-03-14	3,160	3,185	3,140	3,160	72,400	3,160
2022-03-11	3,095	3,150	3,095	3,135	58,800	3,135
2022-03-10	3,140	3,175	3,130	3,165	82,600	3,165
2022-03-09	3,080	3,110	3,070	3,085	51,200	3,085
2022-03-08	3,130	3,150	3,060	3,080	75,500	3,080
2022-03-07	3,150	3,165	3,130	3,145	77,900	3,145
2022-03-04	3,190	3,195	3,165	3,170	77,200	3,170
2022-03-03	3,185	3,200	3,150	3,180	92,600	3,180
2022-03-02	3,160	3,160	3,110	3,120	82,400	3,120
2022-03-01	3,235	3,250	3,180	3,180	92,900	3,180
2022-02-28	3,200	3,245	3,185	3,245	97,800	3,245
2022-02-25	3,205	3,215	3,175	3,185	69,100	3,185
2022-02-24	3,200	3,210	3,175	3,205	82,700	3,205
2022-02-22	3,180	3,215	3,175	3,210	47,500	3,210
2022-02-21	3,225	3,235	3,205	3,225	39,700	3,225
2022-02-18	3,235	3,265	3,230	3,250	54,500	3,250
2022-02-17	3,280	3,285	3,240	3,265	45,500	3,265
2022-02-16	3,300	3,315	3,255	3,305	86,300	3,305
2022-02-15	3,255	3,280	3,235	3,255	71,600	3,255
2022-02-14	3,240	3,290	3,190	3,255	131,100	3,255
2022-02-10	3,275	3,275	3,220	3,235	90,000	3,235
2022-02-09	3,245	3,300	3,240	3,275	111,900	3,275
2022-02-08	3,205	3,245	3,205	3,235	59,300	3,235
2022-02-07	3,200	3,200	3,180	3,195	61,700	3,195
2022-02-04	3,200	3,240	3,195	3,220	122,800	3,220
2022-02-03	3,195	3,220	3,190	3,200	48,200	3,200
2022-02-02	3,200	3,215	3,185	3,205	72,900	3,205
2022-02-01	3,250	3,250	3,190	3,190	66,500	3,190
2022-01-31	3,250	3,270	3,225	3,260	42,400	3,260
2022-01-28	3,260	3,265	3,235	3,250	79,100	3,250
2022-01-27	3,270	3,275	3,190	3,205	83,500	3,205
2022-01-26	3,265	3,280	3,250	3,255	44,000	3,255
2022-01-25	3,260	3,270	3,225	3,265	76,700	3,265
2022-01-24	3,180	3,260	3,180	3,260	69,600	3,260
2022-01-21	3,210	3,220	3,175	3,210	151,300	3,210
2022-01-20	3,235	3,260	3,225	3,235	78,600	3,235
2022-01-19	3,265	3,280	3,250	3,255	122,200	3,255
2022-01-18	3,315	3,315	3,270	3,275	99,400	3,275
2022-01-17	3,280	3,305	3,270	3,295	56,900	3,295
2022-01-14	3,290	3,300	3,265	3,275	88,700	3,275
2022-01-13	3,315	3,315	3,275	3,280	50,800	3,280
2022-01-12	3,285	3,320	3,255	3,300	91,600	3,300
2022-01-11	3,270	3,280	3,225	3,265	115,200	3,265
2022-01-07	3,240	3,260	3,215	3,245	92,800	3,245
2022-01-06	3,260	3,275	3,225	3,240	81,200	3,240
2022-01-05	3,280	3,305	3,245	3,290	112,300	3,290
2022-01-04	3,225	3,265	3,210	3,260	88,200	3,260

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

1833 (株)奥村組 の時系列データ [2022年度]

1833 (株)奥村組の時系列データ [2022年度]