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
1991/12/30 1,330 1,370 1,330 1,370 918,000
1991/12/27 1,370 1,370 1,310 1,310 942,000
1991/12/26 1,320 1,370 1,290 1,350 1,446,000
1991/12/25 1,250 1,330 1,250 1,300 619,000
1991/12/24 1,280 1,290 1,230 1,240 351,000
1991/12/20 1,240 1,250 1,230 1,240 563,000
1991/12/19 1,270 1,270 1,240 1,240 446,000
1991/12/18 1,290 1,290 1,260 1,270 400,000
1991/12/17 1,340 1,340 1,300 1,300 479,000
1991/12/16 1,340 1,350 1,340 1,340 319,000
1991/12/13 1,320 1,340 1,300 1,340 1,108,000
1991/12/12 1,260 1,300 1,260 1,300 430,000
1991/12/11 1,260 1,260 1,230 1,240 737,000
1991/12/10 1,280 1,290 1,260 1,270 613,000
1991/12/09 1,310 1,320 1,280 1,280 421,000
1991/12/06 1,330 1,350 1,320 1,330 307,000
1991/12/05 1,360 1,360 1,340 1,350 152,000
1991/12/04 1,290 1,380 1,280 1,380 644,000
1991/12/03 1,300 1,300 1,280 1,290 476,000
1991/12/02 1,300 1,300 1,270 1,300 225,000
1991/11/29 1,350 1,360 1,310 1,320 410,000
1991/11/28 1,380 1,380 1,350 1,360 728,000
1991/11/27 1,430 1,430 1,380 1,410 1,038,000
1991/11/26 1,450 1,460 1,440 1,440 337,000
1991/11/25 1,460 1,460 1,440 1,450 303,000
1991/11/22 1,450 1,460 1,450 1,450 188,000
1991/11/21 1,460 1,470 1,440 1,460 392,000
1991/11/20 1,450 1,470 1,440 1,470 497,000
1991/11/19 1,460 1,470 1,440 1,460 478,000
1991/11/18 1,430 1,440 1,420 1,440 641,000
1991/11/15 1,490 1,500 1,460 1,470 769,000
1991/11/14 1,490 1,500 1,470 1,470 465,000
1991/11/13 1,520 1,530 1,500 1,500 353,000
1991/11/12 1,490 1,520 1,490 1,520 390,000
1991/11/11 1,490 1,500 1,490 1,490 198,000
1991/11/08 1,520 1,530 1,500 1,520 570,000
1991/11/07 1,560 1,560 1,510 1,510 774,000
1991/11/06 1,570 1,570 1,550 1,550 840,000
1991/11/05 1,580 1,600 1,570 1,570 682,000
1991/11/01 1,610 1,610 1,580 1,600 2,224,000
1991/10/31 1,560 1,610 1,550 1,610 3,640,000
1991/10/30 1,560 1,570 1,550 1,570 1,182,000
1991/10/29 1,570 1,580 1,550 1,550 694,000
1991/10/28 1,570 1,580 1,560 1,560 613,000
1991/10/25 1,560 1,580 1,560 1,560 382,000
1991/10/24 1,580 1,590 1,560 1,580 1,726,000
1991/10/23 1,570 1,580 1,560 1,560 2,612,000
1991/10/22 1,550 1,570 1,550 1,560 3,665,000
1991/10/21 1,540 1,550 1,530 1,540 1,550,000
1991/10/18 1,490 1,530 1,490 1,510 1,529,000
1991/10/17 1,490 1,520 1,490 1,490 1,343,000
1991/10/16 1,490 1,500 1,480 1,490 966,000
1991/10/15 1,470 1,500 1,470 1,480 672,000
1991/10/14 1,490 1,510 1,470 1,490 741,000
1991/10/11 1,520 1,530 1,510 1,520 860,000
1991/10/09 1,530 1,540 1,510 1,530 885,000
1991/10/08 1,530 1,560 1,520 1,540 4,666,000
1991/10/07 1,490 1,550 1,490 1,530 3,761,000
1991/10/04 1,480 1,500 1,480 1,490 1,131,000
1991/10/03 1,460 1,520 1,450 1,500 4,604,000
1991/10/02 1,460 1,460 1,440 1,460 1,750,000
1991/10/01 1,380 1,470 1,380 1,470 3,328,000
1991/09/30 1,400 1,410 1,380 1,390 588,000
1991/09/27 1,410 1,420 1,390 1,400 995,000
1991/09/26 1,380 1,430 1,370 1,430 2,903,000
1991/09/25 1,360 1,370 1,350 1,370 713,000
1991/09/24 1,310 1,360 1,310 1,350 457,000
1991/09/20 1,330 1,340 1,300 1,310 327,000
1991/09/19 1,320 1,350 1,320 1,330 589,000
1991/09/18 1,350 1,360 1,320 1,340 653,000
1991/09/17 1,370 1,370 1,350 1,350 828,000
1991/09/13 1,310 1,350 1,300 1,350 1,515,000
1991/09/12 1,290 1,310 1,290 1,290 920,000
1991/09/11 1,250 1,270 1,240 1,270 395,000
1991/09/10 1,270 1,270 1,260 1,260 285,000
1991/09/09 1,270 1,290 1,260 1,260 992,000
1991/09/06 1,230 1,270 1,210 1,260 900,000
1991/09/05 1,170 1,220 1,170 1,220 614,000
1991/09/04 1,160 1,170 1,160 1,170 166,000
1991/09/03 1,170 1,170 1,150 1,170 345,000
1991/09/02 1,150 1,170 1,140 1,170 1,254,000
1991/08/30 1,150 1,160 1,140 1,150 684,000
1991/08/29 1,130 1,150 1,130 1,130 350,000
1991/08/28 1,130 1,140 1,110 1,110 273,000
1991/08/27 1,170 1,170 1,140 1,150 265,000
1991/08/26 1,190 1,190 1,150 1,150 136,000
1991/08/23 1,180 1,180 1,160 1,170 155,000
1991/08/22 1,210 1,210 1,180 1,190 573,000
1991/08/21 1,110 1,170 1,100 1,150 424,000
1991/08/20 1,080 1,120 1,060 1,110 495,000
1991/08/19 1,160 1,170 1,010 1,060 582,000
1991/08/16 1,210 1,220 1,170 1,170 815,000
1991/08/15 1,220 1,230 1,200 1,200 288,000
1991/08/14 1,210 1,230 1,210 1,230 206,000
1991/08/13 1,210 1,220 1,200 1,200 265,000
1991/08/12 1,240 1,240 1,210 1,210 229,000
1991/08/09 1,250 1,260 1,230 1,250 345,000
1991/08/08 1,270 1,280 1,250 1,250 142,000
1991/08/07 1,270 1,290 1,270 1,280 267,000
1991/08/06 1,290 1,300 1,250 1,260 222,000
1991/08/05 1,310 1,310 1,300 1,310 235,000
1991/08/02 1,320 1,330 1,300 1,310 456,000
1991/08/01 1,350 1,360 1,330 1,330 697,000
1991/07/31 1,340 1,350 1,320 1,340 800,000
1991/07/30 1,290 1,320 1,290 1,320 571,000
1991/07/29 1,300 1,300 1,280 1,280 308,000
1991/07/26 1,280 1,310 1,270 1,300 473,000
1991/07/25 1,280 1,290 1,270 1,270 585,000
1991/07/24 1,260 1,290 1,250 1,270 745,000
1991/07/23 1,250 1,260 1,240 1,260 259,000
1991/07/22 1,270 1,270 1,260 1,260 178,000
1991/07/19 1,270 1,300 1,250 1,300 286,000
1991/07/18 1,260 1,270 1,240 1,250 406,000
1991/07/17 1,300 1,300 1,250 1,260 322,000
1991/07/16 1,320 1,320 1,300 1,300 285,000
1991/07/15 1,300 1,310 1,280 1,280 104,000
1991/07/12 1,270 1,270 1,250 1,270 319,000
1991/07/11 1,290 1,290 1,270 1,270 277,000
1991/07/10 1,300 1,300 1,280 1,290 263,000
1991/07/09 1,230 1,300 1,200 1,260 490,000
1991/07/08 1,290 1,300 1,230 1,230 334,000
1991/07/05 1,290 1,330 1,290 1,330 271,000
1991/07/04 1,270 1,300 1,270 1,300 281,000
1991/07/03 1,320 1,320 1,290 1,300 181,000
1991/07/02 1,340 1,360 1,340 1,340 304,000
1991/07/01 1,320 1,340 1,320 1,340 401,000
1991/06/28 1,310 1,320 1,270 1,290 323,000
1991/06/27 1,310 1,320 1,300 1,300 332,000
1991/06/26 1,330 1,330 1,310 1,310 249,000
1991/06/25 1,300 1,310 1,280 1,310 496,000
1991/06/24 1,320 1,330 1,310 1,320 298,000
1991/06/21 1,320 1,340 1,310 1,320 635,000
1991/06/20 1,330 1,340 1,310 1,320 595,000
1991/06/19 1,360 1,360 1,340 1,340 196,000
1991/06/18 1,400 1,400 1,360 1,380 209,000
1991/06/17 1,400 1,410 1,390 1,390 149,000
1991/06/14 1,360 1,400 1,360 1,390 352,000
1991/06/13 1,350 1,370 1,340 1,350 295,000
1991/06/12 1,350 1,350 1,340 1,350 292,000
1991/06/11 1,340 1,350 1,330 1,350 263,000
1991/06/10 1,350 1,350 1,340 1,340 228,000
1991/06/07 1,370 1,380 1,350 1,370 591,000
1991/06/06 1,400 1,400 1,370 1,390 319,000
1991/06/05 1,420 1,420 1,390 1,400 301,000
1991/06/04 1,430 1,440 1,410 1,420 153,000
1991/06/03 1,440 1,450 1,430 1,440 189,000
1991/05/31 1,420 1,440 1,420 1,420 129,000
1991/05/30 1,430 1,430 1,410 1,410 56,000
1991/05/29 1,450 1,450 1,400 1,410 356,000
1991/05/28 1,440 1,440 1,420 1,430 84,000
1991/05/27 1,450 1,460 1,430 1,450 266,000
1991/05/24 1,450 1,460 1,440 1,450 498,000
1991/05/23 1,450 1,450 1,420 1,450 527,000
1991/05/22 1,430 1,440 1,410 1,430 267,000
1991/05/21 1,390 1,430 1,380 1,410 336,000
1991/05/20 1,420 1,420 1,390 1,410 309,000
1991/05/17 1,410 1,420 1,390 1,420 580,000
1991/05/16 1,370 1,410 1,370 1,380 626,000
1991/05/15 1,360 1,380 1,350 1,360 620,000
1991/05/14 1,350 1,370 1,350 1,350 543,000
1991/05/13 1,360 1,370 1,350 1,350 867,000
1991/05/10 1,380 1,390 1,360 1,380 773,000
1991/05/09 1,400 1,400 1,370 1,370 1,516,000
1991/05/08 1,420 1,430 1,400 1,400 597,000
1991/05/07 1,450 1,460 1,410 1,430 898,000
1991/05/02 1,450 1,460 1,420 1,430 717,000
1991/05/01 1,430 1,450 1,410 1,440 891,000
1991/04/30 1,410 1,410 1,390 1,390 375,000
1991/04/26 1,380 1,400 1,380 1,400 599,000
1991/04/25 1,400 1,410 1,380 1,380 620,000
1991/04/24 1,400 1,420 1,400 1,400 884,000
1991/04/23 1,400 1,410 1,380 1,400 612,000
1991/04/22 1,430 1,450 1,400 1,400 492,000
1991/04/19 1,450 1,450 1,430 1,430 394,000
1991/04/18 1,470 1,490 1,450 1,450 680,000
1991/04/17 1,470 1,470 1,450 1,450 721,000
1991/04/16 1,460 1,470 1,440 1,450 748,000
1991/04/15 1,470 1,480 1,450 1,460 635,000
1991/04/12 1,470 1,480 1,450 1,460 577,000
1991/04/11 1,490 1,500 1,470 1,480 226,000
1991/04/10 1,510 1,510 1,500 1,500 257,000
1991/04/09 1,510 1,530 1,490 1,490 472,000
1991/04/08 1,560 1,560 1,530 1,550 393,000
1991/04/05 1,530 1,540 1,520 1,530 210,000
1991/04/04 1,520 1,530 1,510 1,530 402,000
1991/04/03 1,540 1,550 1,510 1,510 539,000
1991/04/02 1,480 1,510 1,470 1,510 204,000
1991/04/01 1,470 1,490 1,470 1,490 276,000
1991/03/29 1,480 1,490 1,470 1,470 167,000
1991/03/28 1,480 1,490 1,470 1,480 547,000
1991/03/27 1,490 1,500 1,470 1,470 515,000
1991/03/26 1,470 1,500 1,470 1,470 332,000
1991/03/25 1,480 1,490 1,450 1,460 889,000
1991/03/22 1,530 1,530 1,490 1,490 793,000
1991/03/20 1,520 1,540 1,500 1,520 703,000
1991/03/19 1,530 1,560 1,530 1,550 640,000
1991/03/18 1,580 1,580 1,550 1,560 1,121,000
1991/03/15 1,530 1,560 1,520 1,550 557,000
1991/03/14 1,560 1,560 1,520 1,520 277,000
1991/03/13 1,550 1,550 1,520 1,520 238,000
1991/03/12 1,570 1,580 1,550 1,560 200,000
1991/03/11 1,590 1,600 1,550 1,570 1,291,000
1991/03/08 1,540 1,560 1,540 1,550 663,000
1991/03/07 1,550 1,570 1,520 1,540 886,000
1991/03/06 1,560 1,560 1,520 1,550 659,000
1991/03/05 1,550 1,560 1,520 1,530 303,000
1991/03/04 1,570 1,570 1,550 1,550 246,000
1991/03/01 1,590 1,590 1,560 1,580 573,000
1991/02/28 1,580 1,610 1,570 1,600 786,000
1991/02/27 1,540 1,570 1,540 1,560 623,000
1991/02/26 1,620 1,640 1,570 1,570 1,448,000
1991/02/25 1,580 1,620 1,550 1,610 1,618,000
1991/02/22 1,580 1,590 1,560 1,580 495,000
1991/02/21 1,520 1,600 1,520 1,580 616,000
1991/02/20 1,600 1,600 1,510 1,530 669,000
1991/02/19 1,640 1,640 1,590 1,600 1,084,000
1991/02/18 1,600 1,660 1,600 1,630 1,986,000
1991/02/15 1,490 1,570 1,490 1,560 2,564,000
1991/02/14 1,510 1,530 1,500 1,500 638,000
1991/02/13 1,500 1,540 1,490 1,500 1,160,000
1991/02/12 1,510 1,530 1,500 1,510 1,231,000
1991/02/08 1,430 1,480 1,430 1,450 687,000
1991/02/07 1,450 1,450 1,430 1,450 509,000
1991/02/06 1,400 1,440 1,400 1,420 984,000
1991/02/05 1,370 1,380 1,350 1,380 409,000
1991/02/04 1,350 1,360 1,340 1,350 163,000
1991/02/01 1,360 1,370 1,340 1,350 495,000
1991/01/31 1,400 1,410 1,360 1,360 844,000
1991/01/30 1,390 1,420 1,390 1,390 727,000
1991/01/29 1,420 1,440 1,390 1,390 411,000
1991/01/28 1,410 1,420 1,400 1,410 188,000
1991/01/25 1,440 1,450 1,410 1,410 566,000
1991/01/24 1,420 1,440 1,420 1,430 224,000
1991/01/23 1,410 1,420 1,400 1,420 544,000
1991/01/22 1,450 1,490 1,420 1,420 344,000
1991/01/21 1,480 1,480 1,430 1,450 307,000
1991/01/18 1,500 1,520 1,480 1,490 1,766,000
1991/01/17 1,380 1,530 1,380 1,460 1,477,000
1991/01/16 1,430 1,430 1,400 1,420 496,000
1991/01/14 1,410 1,500 1,410 1,470 413,000
1991/01/11 1,460 1,470 1,420 1,450 750,000
1991/01/10 1,430 1,470 1,410 1,470 691,000
1991/01/09 1,440 1,450 1,420 1,440 259,000
1991/01/08 1,440 1,450 1,420 1,450 497,000
1991/01/07 1,470 1,490 1,460 1,460 343,000
1991/01/04 1,440 1,480 1,430 1,480 362,000

このページの先頭へ