日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

奥村組(1833)の株価時系列情報

奥村組(1833)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
1986/12/27 621 648 620 630 161,000
1986/12/26 626 635 625 630 274,000
1986/12/25 628 639 625 629 150,000
1986/12/24 625 638 620 623 550,000
1986/12/23 630 630 622 622 163,000
1986/12/22 640 640 628 629 253,000
1986/12/19 625 638 625 638 202,000
1986/12/18 638 638 628 628 129,000
1986/12/17 640 641 626 635 257,000
1986/12/16 645 650 631 645 301,000
1986/12/15 656 656 645 645 79,000
1986/12/12 640 659 640 647 387,000
1986/12/11 660 663 650 650 230,000
1986/12/10 665 670 660 670 139,000
1986/12/09 675 675 668 669 344,000
1986/12/08 676 683 670 670 1,269,000
1986/12/06 670 682 667 681 925,000
1986/12/05 669 674 662 665 1,168,000
1986/12/04 665 673 656 660 1,108,000
1986/12/03 660 668 652 660 834,000
1986/12/02 655 656 642 655 407,000
1986/12/01 661 663 655 660 595,000
1986/11/29 645 652 641 652 1,245,000
1986/11/28 610 635 609 635 838,000
1986/11/27 619 620 608 610 630,000
1986/11/26 610 620 610 620 244,000
1986/11/25 618 618 608 615 221,000
1986/11/22 605 605 600 605 114,000
1986/11/21 610 610 595 601 218,000
1986/11/20 601 601 596 600 89,000
1986/11/19 601 606 592 592 71,000
1986/11/18 616 618 598 600 147,000
1986/11/17 625 625 616 620 182,000
1986/11/14 610 625 605 625 331,000
1986/11/13 616 617 611 617 329,000
1986/11/12 601 619 601 608 421,000
1986/11/11 604 605 595 595 292,000
1986/11/10 595 615 595 614 227,000
1986/11/07 598 604 593 597 306,000
1986/11/06 585 593 581 593 112,000
1986/11/05 565 600 565 576 225,000
1986/11/04 570 580 570 574 114,000
1986/11/01 595 595 568 580 233,000
1986/10/31 615 620 596 596 1,161,000
1986/10/30 590 620 587 610 1,276,000
1986/10/29 585 595 567 580 487,000
1986/10/28 551 576 551 576 330,000
1986/10/27 540 560 535 555 121,000
1986/10/25 524 539 518 535 486,000
1986/10/24 559 566 530 530 509,000
1986/10/23 523 566 520 549 914,000
1986/10/22 550 553 523 539 510,000
1986/10/21 548 553 530 547 774,000
1986/10/20 555 564 551 554 611,000
1986/10/17 583 588 558 569 887,000
1986/10/16 600 610 578 588 1,593,000
1986/10/15 635 635 602 602 735,000
1986/10/14 655 660 622 635 825,000
1986/10/13 662 670 656 660 522,000
1986/10/09 686 690 665 672 950,000
1986/10/08 680 685 675 680 304,000
1986/10/07 671 685 671 680 274,000
1986/10/06 690 699 670 670 299,000
1986/10/04 691 699 684 699 301,000
1986/10/03 667 684 656 684 810,000
1986/10/02 715 715 670 675 1,491,000
1986/10/01 726 735 703 708 1,868,999
1986/09/30 740 751 724 726 2,153,999
1986/09/29 755 766 748 748 2,262,999
1986/09/27 765 767 750 759 3,486,999
1986/09/26 720 755 707 745 5,531,998
1986/09/25 723 730 713 724 872,000
1986/09/24 732 738 720 727 1,857,999
1986/09/22 705 723 702 723 1,414,000
1986/09/19 700 705 693 705 800,000
1986/09/18 698 709 680 680 1,299,000
1986/09/17 700 713 691 700 1,702,000
1986/09/16 688 694 673 690 1,387,000
1986/09/12 668 704 667 698 2,043,999
1986/09/11 739 748 718 718 4,403,999
1986/09/10 680 729 680 729 3,443,999
1986/09/09 676 680 670 680 674,000
1986/09/08 707 712 681 682 535,000
1986/09/06 710 722 706 707 1,313,000
1986/09/05 700 709 690 704 1,639,000
1986/09/04 702 712 681 692 1,176,000
1986/09/03 698 700 686 697 1,892,999
1986/09/02 729 731 705 718 4,424,999
1986/09/01 714 735 710 729 9,955,997
1986/08/30 680 705 679 704 5,854,998
1986/08/29 660 672 649 670 1,971,999
1986/08/28 675 688 660 660 3,826,999
1986/08/27 661 693 641 661 6,875,998
1986/08/26 629 655 623 651 1,778,000
1986/08/25 610 627 609 623 535,000
1986/08/23 603 610 601 601 837,000
1986/08/22 630 632 601 605 611,000
1986/08/21 655 658 625 632 979,000
1986/08/20 654 669 645 655 2,036,999
1986/08/19 671 684 644 644 3,804,999
1986/08/18 650 674 649 670 6,866,998
1986/08/15 635 644 627 640 8,193,998
1986/08/14 611 627 611 621 9,967,997
1986/08/13 598 605 593 602 6,733,998
1986/08/12 584 591 579 585 4,677,999
1986/08/11 571 583 570 575 3,302,999
1986/08/08 545 555 541 555 304,000
1986/08/07 555 556 541 542 477,000
1986/08/06 542 549 542 544 154,000
1986/08/05 536 558 536 545 265,000
1986/08/04 540 544 536 537 162,000
1986/08/02 545 550 540 545 159,000
1986/08/01 567 574 545 550 1,335,000
1986/07/31 579 585 556 570 3,605,999
1986/07/30 548 570 547 565 2,087,999
1986/07/29 537 557 535 540 973,000
1986/07/28 531 545 530 540 402,000
1986/07/26 533 538 532 532 164,000
1986/07/25 530 539 530 538 329,000
1986/07/24 559 564 547 547 507,000
1986/07/23 549 560 539 554 561,000
1986/07/22 531 545 520 543 404,000
1986/07/21 545 546 518 540 280,000
1986/07/19 549 553 543 543 225,000
1986/07/18 540 548 535 545 410,000
1986/07/17 531 539 530 530 242,000
1986/07/16 541 545 533 538 335,000
1986/07/15 549 549 541 548 416,000
1986/07/14 553 554 547 550 258,000
1986/07/11 553 560 550 555 651,000
1986/07/10 550 558 546 555 525,000
1986/07/09 569 574 551 560 1,359,000
1986/07/08 550 568 543 568 1,376,000
1986/07/07 550 575 548 555 2,397,999
1986/07/05 545 546 541 545 445,000
1986/07/04 546 547 535 542 406,000
1986/07/03 539 546 535 546 833,000
1986/07/02 536 539 529 529 560,000
1986/07/01 540 545 531 535 383,000
1986/06/30 538 538 530 537 286,000
1986/06/28 539 539 530 535 267,000
1986/06/27 540 540 530 536 694,000
1986/06/26 543 549 537 538 1,324,000
1986/06/25 518 539 514 539 998,000
1986/06/24 515 520 513 520 324,000
1986/06/23 529 529 520 520 231,000
1986/06/21 513 525 513 525 231,000
1986/06/20 522 522 510 512 512,000
1986/06/19 517 525 517 522 335,000
1986/06/18 512 520 511 516 233,000
1986/06/17 525 525 510 517 191,000
1986/06/16 524 529 522 525 278,000
1986/06/13 513 524 513 520 420,000
1986/06/12 510 524 510 519 650,000
1986/06/11 505 509 505 505 446,000
1986/06/10 505 510 504 505 418,000
1986/06/09 519 519 510 510 327,000
1986/06/07 515 519 511 519 214,000
1986/06/06 511 520 511 515 444,000
1986/06/05 510 515 507 509 315,000
1986/06/04 511 517 510 510 249,000
1986/06/03 520 524 510 520 179,000
1986/06/02 516 524 512 512 142,000
1986/05/31 505 520 505 507 152,000
1986/05/30 513 520 505 515 253,000
1986/05/29 521 525 517 524 272,000
1986/05/28 540 540 520 520 834,000
1986/05/27 520 530 520 530 616,000
1986/05/26 516 525 510 511 435,000
1986/05/24 520 526 520 526 313,000
1986/05/23 528 528 520 521 284,000
1986/05/22 527 528 511 517 284,000
1986/05/21 511 525 510 525 456,000
1986/05/20 515 515 509 509 196,000
1986/05/19 510 515 502 508 230,000
1986/05/17 515 515 510 510 273,000
1986/05/16 516 517 501 516 596,000
1986/05/15 520 526 515 516 411,000
1986/05/14 526 530 520 520 338,000
1986/05/13 526 535 515 535 572,000
1986/05/12 548 549 525 525 668,000
1986/05/09 555 558 539 541 1,483,000
1986/05/08 560 575 540 550 3,711,999
1986/05/07 575 591 562 570 15,694,996
1986/05/06 516 556 512 555 10,550,997
1986/05/02 505 510 498 508 2,334,999
1986/05/01 493 504 485 504 672,000
1986/04/30 500 503 490 490 568,000
1986/04/28 500 510 496 507 1,786,999
1986/04/26 472 499 472 491 865,000
1986/04/25 485 487 471 471 377,000
1986/04/24 477 494 477 480 1,860,999
1986/04/23 459 470 451 469 406,000
1986/04/22 459 460 455 459 219,000
1986/04/21 460 465 456 457 166,000
1986/04/19 460 463 459 460 184,000
1986/04/18 465 475 465 470 320,000
1986/04/17 460 465 458 460 422,000
1986/04/16 470 475 470 475 201,000
1986/04/15 477 480 470 470 255,000
1986/04/14 478 483 475 475 242,000
1986/04/11 478 480 475 476 152,000
1986/04/10 467 477 467 477 153,000
1986/04/09 467 472 467 468 423,000
1986/04/08 478 479 472 472 289,000
1986/04/07 481 485 477 480 222,000
1986/04/05 475 476 472 476 102,000
1986/04/04 484 484 470 470 510,000
1986/04/03 468 480 460 479 442,000
1986/04/02 469 475 466 470 522,000
1986/04/01 489 489 475 475 536,000
1986/03/31 509 509 480 485 674,000
1986/03/29 510 514 498 500 1,869,999
1986/03/28 483 500 477 500 1,402,000
1986/03/27 485 485 465 465 1,051,000
1986/03/26 470 470 464 464 1,168,000
1986/03/25 485 485 470 470 492,000
1986/03/24 486 490 475 485 644,000
1986/03/22 499 500 485 485 533,000
1986/03/20 490 504 485 495 1,388,000
1986/03/19 508 510 487 495 1,830,999
1986/03/18 510 517 501 505 4,259,999
1986/03/17 484 495 477 495 1,901,999
1986/03/15 474 474 470 474 630,000
1986/03/14 475 475 461 469 739,000
1986/03/13 474 475 470 473 759,000
1986/03/12 460 474 459 474 1,072,000
1986/03/11 464 464 456 457 195,000
1986/03/10 455 459 455 459 189,000
1986/03/07 452 465 450 455 163,000
1986/03/06 444 448 440 448 314,000
1986/03/05 446 450 443 444 167,000
1986/03/04 453 455 446 451 406,000
1986/03/03 468 468 462 463 159,000
1986/03/01 469 469 465 469 167,000
1986/02/28 463 471 460 470 465,000
1986/02/27 464 471 460 462 795,000
1986/02/26 463 463 458 461 506,000
1986/02/25 465 465 456 458 334,000
1986/02/24 453 470 452 465 721,000
1986/02/22 455 458 453 458 313,000
1986/02/21 458 462 458 460 448,000
1986/02/20 469 473 455 462 1,499,000
1986/02/19 455 470 452 467 2,472,999
1986/02/18 455 459 448 450 1,209,000
1986/02/17 450 464 448 460 1,449,000
1986/02/15 432 444 431 443 487,000
1986/02/14 425 433 425 433 452,000
1986/02/13 430 434 425 425 297,000
1986/02/12 419 430 418 430 259,000
1986/02/10 413 419 413 416 66,000
1986/02/07 420 420 415 416 169,000
1986/02/06 420 420 418 419 118,000
1986/02/05 423 425 416 418 211,000
1986/02/04 424 424 411 418 364,000
1986/02/03 425 427 424 424 146,000
1986/02/01 429 430 422 425 241,000
1986/01/31 416 433 415 429 742,000
1986/01/30 412 420 412 416 587,000
1986/01/29 398 415 395 412 1,169,000
1986/01/28 398 398 395 395 122,000
1986/01/27 397 397 395 395 374,000
1986/01/25 393 399 393 399 222,000
1986/01/24 400 400 391 393 162,000
1986/01/23 400 403 399 399 92,000
1986/01/22 403 403 399 403 206,000
1986/01/21 400 405 399 404 383,000
1986/01/20 395 398 391 398 140,000
1986/01/18 393 395 391 395 153,000
1986/01/17 395 398 393 393 125,000
1986/01/16 393 397 392 397 111,000
1986/01/14 399 399 391 393 425,000
1986/01/13 402 402 398 398 182,000
1986/01/10 400 401 395 395 203,000
1986/01/09 401 401 400 400 96,000
1986/01/08 400 405 397 402 247,000
1986/01/07 400 400 398 400 102,000
1986/01/06 400 402 400 402 59,000
1986/01/04 400 404 399 400 77,000

このページの先頭へ