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 |
---|---|---|---|---|---|
1993/12/30 | 860 | 863 | 851 | 863 | 121,000 |
1993/12/29 | 853 | 860 | 853 | 860 | 290,000 |
1993/12/28 | 852 | 852 | 850 | 851 | 224,000 |
1993/12/27 | 864 | 864 | 850 | 852 | 236,000 |
1993/12/24 | 880 | 880 | 863 | 864 | 342,000 |
1993/12/22 | 876 | 884 | 875 | 877 | 366,000 |
1993/12/21 | 875 | 886 | 871 | 886 | 541,000 |
1993/12/20 | 890 | 891 | 880 | 884 | 862,000 |
1993/12/17 | 870 | 890 | 865 | 890 | 1,368,000 |
1993/12/16 | 866 | 866 | 855 | 862 | 455,000 |
1993/12/15 | 855 | 857 | 842 | 846 | 620,000 |
1993/12/14 | 845 | 860 | 845 | 859 | 900,000 |
1993/12/13 | 847 | 865 | 845 | 854 | 833,000 |
1993/12/10 | 830 | 847 | 829 | 847 | 799,000 |
1993/12/09 | 831 | 839 | 826 | 829 | 528,000 |
1993/12/08 | 806 | 825 | 803 | 825 | 572,000 |
1993/12/07 | 805 | 814 | 786 | 803 | 260,000 |
1993/12/06 | 812 | 819 | 805 | 811 | 611,000 |
1993/12/03 | 815 | 821 | 803 | 812 | 364,000 |
1993/12/02 | 837 | 848 | 825 | 835 | 1,341,000 |
1993/12/01 | 820 | 838 | 813 | 836 | 688,000 |
1993/11/30 | 780 | 810 | 780 | 800 | 357,000 |
1993/11/29 | 807 | 807 | 750 | 780 | 284,000 |
1993/11/26 | 816 | 821 | 795 | 815 | 566,000 |
1993/11/25 | 810 | 820 | 804 | 817 | 364,000 |
1993/11/24 | 800 | 815 | 796 | 814 | 663,000 |
1993/11/22 | 815 | 815 | 787 | 800 | 480,000 |
1993/11/19 | 821 | 825 | 815 | 815 | 468,000 |
1993/11/18 | 815 | 820 | 811 | 820 | 384,000 |
1993/11/17 | 818 | 818 | 809 | 809 | 341,000 |
1993/11/16 | 809 | 821 | 806 | 820 | 700,000 |
1993/11/15 | 831 | 831 | 809 | 809 | 248,000 |
1993/11/12 | 805 | 837 | 805 | 837 | 877,000 |
1993/11/11 | 780 | 798 | 775 | 795 | 467,000 |
1993/11/10 | 770 | 770 | 756 | 760 | 233,000 |
1993/11/09 | 800 | 800 | 770 | 780 | 346,000 |
1993/11/08 | 780 | 795 | 780 | 790 | 187,000 |
1993/11/05 | 790 | 794 | 765 | 770 | 474,000 |
1993/11/04 | 795 | 800 | 795 | 795 | 96,000 |
1993/11/02 | 800 | 810 | 800 | 806 | 93,000 |
1993/11/01 | 804 | 804 | 791 | 800 | 81,000 |
1993/10/29 | 800 | 809 | 792 | 809 | 164,000 |
1993/10/28 | 800 | 800 | 793 | 800 | 186,000 |
1993/10/27 | 802 | 810 | 796 | 810 | 141,000 |
1993/10/26 | 809 | 815 | 802 | 802 | 146,000 |
1993/10/25 | 824 | 824 | 805 | 805 | 219,000 |
1993/10/22 | 817 | 827 | 816 | 825 | 364,000 |
1993/10/21 | 817 | 817 | 812 | 817 | 124,000 |
1993/10/20 | 828 | 828 | 815 | 827 | 215,000 |
1993/10/19 | 831 | 831 | 810 | 829 | 206,000 |
1993/10/18 | 820 | 840 | 818 | 838 | 625,000 |
1993/10/15 | 793 | 830 | 793 | 830 | 585,000 |
1993/10/14 | 796 | 796 | 785 | 785 | 461,000 |
1993/10/13 | 811 | 813 | 801 | 801 | 316,000 |
1993/10/12 | 817 | 824 | 810 | 815 | 210,000 |
1993/10/08 | 805 | 810 | 805 | 807 | 279,000 |
1993/10/07 | 807 | 818 | 805 | 805 | 316,000 |
1993/10/06 | 792 | 815 | 788 | 815 | 238,000 |
1993/10/05 | 815 | 815 | 781 | 785 | 324,000 |
1993/10/04 | 805 | 815 | 805 | 815 | 101,000 |
1993/10/01 | 815 | 815 | 804 | 815 | 154,000 |
1993/09/30 | 820 | 825 | 800 | 823 | 451,000 |
1993/09/29 | 794 | 810 | 786 | 800 | 344,000 |
1993/09/28 | 786 | 790 | 786 | 790 | 171,000 |
1993/09/27 | 790 | 790 | 780 | 790 | 584,000 |
1993/09/24 | 799 | 800 | 780 | 781 | 606,000 |
1993/09/22 | 811 | 811 | 798 | 798 | 266,000 |
1993/09/21 | 838 | 838 | 820 | 821 | 380,000 |
1993/09/20 | 847 | 847 | 832 | 832 | 109,000 |
1993/09/17 | 845 | 854 | 840 | 847 | 396,000 |
1993/09/16 | 856 | 860 | 846 | 854 | 770,000 |
1993/09/14 | 850 | 855 | 846 | 855 | 398,000 |
1993/09/13 | 834 | 859 | 833 | 855 | 680,000 |
1993/09/10 | 825 | 837 | 824 | 833 | 336,000 |
1993/09/09 | 820 | 828 | 819 | 825 | 351,000 |
1993/09/08 | 820 | 825 | 816 | 820 | 505,000 |
1993/09/07 | 815 | 820 | 797 | 820 | 201,000 |
1993/09/06 | 829 | 829 | 819 | 825 | 233,000 |
1993/09/03 | 810 | 829 | 810 | 820 | 290,000 |
1993/09/02 | 831 | 832 | 819 | 825 | 209,000 |
1993/09/01 | 817 | 839 | 816 | 839 | 258,000 |
1993/08/31 | 810 | 820 | 795 | 820 | 351,000 |
1993/08/30 | 820 | 820 | 811 | 820 | 75,000 |
1993/08/27 | 825 | 828 | 808 | 820 | 138,000 |
1993/08/26 | 800 | 828 | 797 | 828 | 289,000 |
1993/08/25 | 802 | 802 | 790 | 790 | 247,000 |
1993/08/24 | 815 | 818 | 805 | 810 | 136,000 |
1993/08/23 | 820 | 828 | 810 | 828 | 80,000 |
1993/08/20 | 830 | 830 | 820 | 820 | 83,000 |
1993/08/19 | 820 | 825 | 818 | 820 | 130,000 |
1993/08/18 | 830 | 835 | 820 | 831 | 117,000 |
1993/08/17 | 830 | 830 | 823 | 827 | 126,000 |
1993/08/16 | 817 | 830 | 814 | 830 | 186,000 |
1993/08/13 | 815 | 820 | 810 | 818 | 613,000 |
1993/08/12 | 810 | 815 | 801 | 815 | 292,000 |
1993/08/11 | 790 | 815 | 790 | 801 | 226,000 |
1993/08/10 | 808 | 808 | 791 | 796 | 187,000 |
1993/08/09 | 805 | 806 | 798 | 798 | 263,000 |
1993/08/06 | 810 | 814 | 790 | 805 | 261,000 |
1993/08/05 | 807 | 811 | 801 | 810 | 289,000 |
1993/08/04 | 809 | 809 | 795 | 807 | 246,000 |
1993/08/03 | 809 | 809 | 799 | 809 | 163,000 |
1993/08/02 | 805 | 805 | 786 | 799 | 203,000 |
1993/07/30 | 790 | 793 | 784 | 793 | 180,000 |
1993/07/29 | 775 | 799 | 775 | 793 | 460,000 |
1993/07/28 | 775 | 776 | 770 | 773 | 221,000 |
1993/07/27 | 785 | 786 | 774 | 774 | 294,000 |
1993/07/26 | 775 | 785 | 766 | 785 | 180,000 |
1993/07/23 | 799 | 799 | 773 | 774 | 278,000 |
1993/07/22 | 813 | 813 | 790 | 800 | 157,000 |
1993/07/21 | 816 | 820 | 808 | 814 | 327,000 |
1993/07/20 | 829 | 829 | 812 | 825 | 173,000 |
1993/07/19 | 829 | 829 | 816 | 829 | 57,000 |
1993/07/16 | 806 | 830 | 797 | 829 | 325,000 |
1993/07/15 | 798 | 798 | 790 | 797 | 230,000 |
1993/07/14 | 790 | 795 | 788 | 788 | 239,000 |
1993/07/13 | 800 | 800 | 786 | 790 | 438,000 |
1993/07/12 | 806 | 806 | 792 | 793 | 82,000 |
1993/07/09 | 786 | 800 | 786 | 790 | 222,000 |
1993/07/08 | 795 | 795 | 782 | 784 | 162,000 |
1993/07/07 | 797 | 804 | 782 | 790 | 230,000 |
1993/07/06 | 790 | 795 | 786 | 787 | 178,000 |
1993/07/05 | 797 | 805 | 786 | 790 | 100,000 |
1993/07/02 | 800 | 800 | 785 | 787 | 189,000 |
1993/07/01 | 791 | 800 | 790 | 797 | 255,000 |
1993/06/30 | 800 | 807 | 781 | 781 | 435,000 |
1993/06/29 | 839 | 839 | 800 | 800 | 188,000 |
1993/06/28 | 829 | 839 | 821 | 837 | 187,000 |
1993/06/25 | 821 | 824 | 815 | 821 | 233,000 |
1993/06/24 | 805 | 820 | 805 | 820 | 270,000 |
1993/06/23 | 799 | 810 | 784 | 805 | 285,000 |
1993/06/22 | 790 | 798 | 782 | 793 | 477,000 |
1993/06/21 | 807 | 810 | 780 | 790 | 328,000 |
1993/06/18 | 830 | 835 | 829 | 835 | 151,000 |
1993/06/17 | 839 | 839 | 825 | 835 | 133,000 |
1993/06/16 | 849 | 855 | 826 | 839 | 419,000 |
1993/06/15 | 895 | 895 | 848 | 849 | 186,000 |
1993/06/14 | 906 | 915 | 895 | 895 | 279,000 |
1993/06/11 | 907 | 917 | 907 | 915 | 218,000 |
1993/06/10 | 917 | 920 | 910 | 917 | 168,000 |
1993/06/08 | 900 | 917 | 900 | 917 | 153,000 |
1993/06/07 | 905 | 920 | 900 | 920 | 300,000 |
1993/06/04 | 909 | 909 | 893 | 895 | 391,000 |
1993/06/03 | 901 | 910 | 896 | 901 | 650,000 |
1993/06/02 | 887 | 900 | 887 | 893 | 83,000 |
1993/06/01 | 893 | 900 | 885 | 890 | 312,000 |
1993/05/31 | 910 | 910 | 895 | 900 | 319,000 |
1993/05/28 | 910 | 920 | 910 | 913 | 98,000 |
1993/05/27 | 910 | 925 | 910 | 916 | 612,000 |
1993/05/26 | 907 | 917 | 904 | 915 | 514,000 |
1993/05/25 | 917 | 945 | 917 | 945 | 248,000 |
1993/05/24 | 931 | 950 | 931 | 934 | 153,000 |
1993/05/21 | 930 | 936 | 915 | 928 | 445,000 |
1993/05/20 | 936 | 946 | 930 | 930 | 97,000 |
1993/05/19 | 945 | 952 | 931 | 952 | 323,000 |
1993/05/18 | 944 | 948 | 930 | 935 | 118,000 |
1993/05/17 | 939 | 944 | 930 | 944 | 138,000 |
1993/05/14 | 950 | 950 | 940 | 942 | 227,000 |
1993/05/13 | 947 | 950 | 933 | 950 | 306,000 |
1993/05/12 | 954 | 959 | 922 | 937 | 339,000 |
1993/05/11 | 965 | 966 | 954 | 964 | 413,000 |
1993/05/10 | 960 | 965 | 945 | 960 | 559,000 |
1993/05/07 | 940 | 964 | 939 | 960 | 1,340,000 |
1993/05/06 | 929 | 940 | 929 | 939 | 904,000 |
1993/04/30 | 910 | 930 | 906 | 920 | 251,000 |
1993/04/28 | 930 | 930 | 910 | 920 | 614,000 |
1993/04/27 | 899 | 905 | 891 | 905 | 550,000 |
1993/04/26 | 903 | 903 | 891 | 891 | 259,000 |
1993/04/23 | 894 | 899 | 891 | 895 | 337,000 |
1993/04/22 | 914 | 914 | 891 | 895 | 274,000 |
1993/04/21 | 911 | 915 | 891 | 911 | 561,000 |
1993/04/20 | 925 | 925 | 910 | 915 | 362,000 |
1993/04/19 | 905 | 931 | 883 | 927 | 490,000 |
1993/04/16 | 911 | 920 | 900 | 905 | 466,000 |
1993/04/15 | 929 | 931 | 908 | 921 | 418,000 |
1993/04/14 | 940 | 945 | 911 | 921 | 859,000 |
1993/04/13 | 901 | 940 | 901 | 940 | 814,000 |
1993/04/12 | 905 | 905 | 890 | 900 | 260,000 |
1993/04/09 | 900 | 919 | 900 | 905 | 346,000 |
1993/04/08 | 928 | 928 | 905 | 910 | 360,000 |
1993/04/07 | 905 | 930 | 905 | 928 | 969,000 |
1993/04/06 | 931 | 934 | 895 | 910 | 1,585,000 |
1993/04/05 | 867 | 950 | 856 | 921 | 2,899,000 |
1993/04/02 | 843 | 858 | 826 | 850 | 1,518,000 |
1993/04/01 | 815 | 823 | 797 | 823 | 335,000 |
1993/03/31 | 830 | 835 | 815 | 823 | 554,000 |
1993/03/30 | 850 | 855 | 836 | 839 | 971,000 |
1993/03/29 | 825 | 840 | 810 | 840 | 645,000 |
1993/03/26 | 800 | 818 | 790 | 818 | 364,000 |
1993/03/25 | 788 | 805 | 775 | 789 | 716,000 |
1993/03/24 | 798 | 808 | 797 | 797 | 296,000 |
1993/03/23 | 822 | 822 | 811 | 813 | 145,000 |
1993/03/22 | 815 | 829 | 815 | 823 | 432,000 |
1993/03/19 | 805 | 831 | 800 | 815 | 1,431,000 |
1993/03/18 | 774 | 799 | 774 | 795 | 694,000 |
1993/03/17 | 770 | 776 | 770 | 771 | 208,000 |
1993/03/16 | 784 | 789 | 770 | 780 | 334,000 |
1993/03/15 | 770 | 790 | 770 | 790 | 271,000 |
1993/03/12 | 785 | 790 | 775 | 790 | 461,000 |
1993/03/11 | 793 | 793 | 783 | 790 | 516,000 |
1993/03/10 | 784 | 794 | 778 | 790 | 988,000 |
1993/03/09 | 770 | 784 | 761 | 774 | 551,000 |
1993/03/08 | 740 | 768 | 738 | 759 | 566,000 |
1993/03/05 | 742 | 748 | 739 | 746 | 293,000 |
1993/03/04 | 744 | 753 | 741 | 749 | 715,000 |
1993/03/03 | 709 | 744 | 706 | 737 | 1,245,000 |
1993/03/02 | 697 | 719 | 696 | 719 | 428,000 |
1993/03/01 | 712 | 712 | 696 | 699 | 217,000 |
1993/02/26 | 695 | 712 | 695 | 712 | 561,000 |
1993/02/25 | 728 | 728 | 703 | 703 | 255,000 |
1993/02/24 | 721 | 726 | 718 | 718 | 262,000 |
1993/02/23 | 736 | 737 | 725 | 730 | 78,000 |
1993/02/22 | 735 | 740 | 735 | 735 | 134,000 |
1993/02/19 | 740 | 745 | 735 | 735 | 149,000 |
1993/02/18 | 740 | 750 | 740 | 743 | 380,000 |
1993/02/17 | 738 | 742 | 736 | 742 | 83,000 |
1993/02/16 | 740 | 750 | 737 | 740 | 293,000 |
1993/02/15 | 728 | 740 | 728 | 740 | 74,000 |
1993/02/12 | 722 | 736 | 722 | 725 | 94,000 |
1993/02/10 | 739 | 739 | 723 | 728 | 400,000 |
1993/02/09 | 755 | 755 | 745 | 745 | 106,000 |
1993/02/08 | 763 | 764 | 755 | 760 | 221,000 |
1993/02/05 | 759 | 768 | 751 | 765 | 301,000 |
1993/02/04 | 750 | 760 | 750 | 760 | 783,000 |
1993/02/03 | 735 | 749 | 733 | 748 | 426,000 |
1993/02/02 | 730 | 737 | 728 | 732 | 369,000 |
1993/02/01 | 721 | 730 | 721 | 730 | 77,000 |
1993/01/29 | 731 | 740 | 729 | 731 | 251,000 |
1993/01/28 | 700 | 745 | 698 | 740 | 151,000 |
1993/01/27 | 701 | 709 | 691 | 705 | 289,000 |
1993/01/26 | 715 | 724 | 706 | 711 | 149,000 |
1993/01/25 | 725 | 731 | 720 | 720 | 293,000 |
1993/01/22 | 749 | 749 | 733 | 733 | 149,000 |
1993/01/21 | 751 | 752 | 747 | 747 | 130,000 |
1993/01/20 | 750 | 755 | 750 | 751 | 163,000 |
1993/01/19 | 745 | 750 | 742 | 742 | 197,000 |
1993/01/18 | 745 | 745 | 732 | 742 | 178,000 |
1993/01/14 | 750 | 750 | 741 | 741 | 318,000 |
1993/01/13 | 782 | 782 | 745 | 745 | 328,000 |
1993/01/12 | 782 | 782 | 781 | 782 | 160,000 |
1993/01/11 | 783 | 785 | 780 | 782 | 142,000 |
1993/01/08 | 783 | 783 | 778 | 783 | 90,000 |
1993/01/07 | 783 | 785 | 780 | 783 | 237,000 |
1993/01/06 | 781 | 785 | 781 | 782 | 73,000 |
1993/01/05 | 792 | 792 | 785 | 788 | 112,000 |
1993/01/04 | 798 | 802 | 792 | 792 | 61,000 |