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
1994/12/30 739 745 739 745 80,000
1994/12/29 736 744 736 740 90,000
1994/12/28 750 753 740 740 511,000
1994/12/27 755 757 749 751 530,000
1994/12/26 736 758 736 752 1,032,000
1994/12/22 719 737 718 736 713,000
1994/12/21 715 719 715 717 301,000
1994/12/20 715 717 714 716 234,000
1994/12/19 717 720 717 719 330,000
1994/12/16 717 719 715 715 528,000
1994/12/15 715 725 715 725 466,000
1994/12/14 715 718 713 713 255,000
1994/12/13 719 720 718 718 150,000
1994/12/12 721 727 720 727 174,000
1994/12/09 727 733 727 727 285,000
1994/12/08 728 728 720 727 172,000
1994/12/07 735 735 720 720 254,000
1994/12/06 746 746 735 745 565,000
1994/12/05 738 740 734 740 508,000
1994/12/02 738 742 738 738 501,000
1994/12/01 758 758 742 742 333,000
1994/11/30 739 759 739 759 404,000
1994/11/29 736 739 736 739 103,000
1994/11/28 740 740 734 735 114,000
1994/11/25 748 749 738 740 254,000
1994/11/24 758 758 743 748 310,000
1994/11/22 750 764 740 760 236,000
1994/11/21 774 780 765 765 174,000
1994/11/18 770 772 764 772 362,000
1994/11/17 763 770 763 770 135,000
1994/11/16 769 772 768 770 334,000
1994/11/15 760 770 760 770 197,000
1994/11/14 752 764 746 758 129,000
1994/11/11 760 765 756 756 391,000
1994/11/10 775 775 755 760 303,000
1994/11/09 780 780 773 779 703,000
1994/11/08 790 790 782 785 263,000
1994/11/07 782 790 782 790 272,000
1994/11/04 770 784 770 782 172,000
1994/11/02 774 774 761 770 350,000
1994/11/01 790 790 780 781 134,000
1994/10/31 795 795 790 793 209,000
1994/10/28 795 798 790 795 210,000
1994/10/27 802 805 795 795 290,000
1994/10/26 811 811 802 808 598,000
1994/10/25 825 825 811 811 105,000
1994/10/24 824 828 824 828 74,000
1994/10/21 827 827 822 824 342,000
1994/10/20 826 830 823 826 246,000
1994/10/19 835 836 821 821 151,000
1994/10/18 841 841 838 840 158,000
1994/10/17 852 852 841 841 281,000
1994/10/14 851 851 844 844 242,000
1994/10/13 847 857 845 852 317,000
1994/10/12 850 857 847 857 127,000
1994/10/11 858 858 845 850 159,000
1994/10/07 845 855 845 848 287,000
1994/10/06 840 847 840 840 200,000
1994/10/05 834 841 834 835 106,000
1994/10/04 861 861 833 840 85,000
1994/10/03 864 865 850 851 48,000
1994/09/30 860 867 850 867 266,000
1994/09/29 857 860 850 860 57,000
1994/09/28 855 864 850 857 215,000
1994/09/27 850 850 842 847 159,000
1994/09/26 850 861 848 861 183,000
1994/09/22 860 860 851 851 294,000
1994/09/21 862 865 856 860 208,000
1994/09/20 861 865 860 865 183,000
1994/09/19 850 861 850 860 256,000
1994/09/16 859 860 850 850 265,000
1994/09/14 864 867 856 857 178,000
1994/09/13 863 875 863 873 177,000
1994/09/12 865 869 863 869 136,000
1994/09/09 870 871 861 861 405,000
1994/09/08 876 880 870 870 192,000
1994/09/07 887 888 875 876 379,000
1994/09/06 891 894 890 893 236,000
1994/09/05 907 907 890 893 263,000
1994/09/02 900 913 900 908 659,000
1994/09/01 889 899 883 896 565,000
1994/08/31 890 890 881 881 185,000
1994/08/30 890 890 880 889 998,000
1994/08/29 896 896 881 890 108,000
1994/08/26 885 891 872 891 351,000
1994/08/25 883 887 875 887 248,000
1994/08/24 883 883 869 875 674,000
1994/08/23 880 882 875 880 81,000
1994/08/22 891 891 880 881 424,000
1994/08/19 887 890 882 888 190,000
1994/08/18 885 890 880 887 174,000
1994/08/17 887 889 885 885 117,000
1994/08/16 885 890 884 884 293,000
1994/08/15 895 901 895 895 122,000
1994/08/12 894 896 881 895 204,000
1994/08/11 904 905 900 904 87,000
1994/08/10 890 905 890 905 153,000
1994/08/09 900 900 890 900 149,000
1994/08/08 895 900 891 900 166,000
1994/08/05 899 907 895 899 220,000
1994/08/04 900 908 898 908 399,000
1994/08/03 890 914 890 910 418,000
1994/08/02 865 880 865 880 187,000
1994/08/01 876 876 860 865 314,000
1994/07/29 867 875 865 870 745,000
1994/07/28 881 882 868 875 613,000
1994/07/27 885 888 882 885 279,000
1994/07/26 885 899 885 899 142,000
1994/07/25 891 897 885 885 112,000
1994/07/22 908 908 893 901 311,000
1994/07/21 916 916 900 909 293,000
1994/07/20 907 908 901 907 86,000
1994/07/19 905 914 903 907 192,000
1994/07/18 895 903 890 902 218,000
1994/07/15 905 915 896 915 444,000
1994/07/14 881 908 881 906 200,000
1994/07/13 880 888 875 877 317,000
1994/07/12 885 885 880 880 230,000
1994/07/11 890 897 880 880 841,000
1994/07/08 904 907 898 907 154,000
1994/07/07 900 908 895 908 143,000
1994/07/06 903 905 891 891 554,000
1994/07/05 904 907 900 905 459,000
1994/07/04 907 907 900 900 166,000
1994/07/01 910 910 900 902 270,000
1994/06/30 897 912 897 907 311,000
1994/06/29 898 905 897 900 502,000
1994/06/28 900 905 895 895 665,000
1994/06/27 910 910 890 894 505,000
1994/06/24 923 930 911 911 915,000
1994/06/23 922 934 922 933 329,000
1994/06/22 915 918 910 918 391,000
1994/06/21 921 928 920 922 390,000
1994/06/20 927 935 922 922 683,000
1994/06/17 921 928 916 922 577,000
1994/06/16 909 919 909 911 1,032,000
1994/06/15 915 930 908 909 1,800,000
1994/06/14 922 926 919 921 1,089,000
1994/06/13 931 937 931 935 345,000
1994/06/10 928 936 928 930 485,000
1994/06/09 945 945 930 932 437,000
1994/06/08 935 939 920 939 330,000
1994/06/07 930 930 912 928 340,000
1994/06/06 930 939 930 930 92,000
1994/06/03 946 946 934 939 382,000
1994/06/02 937 957 933 945 1,213,000
1994/06/01 915 935 913 935 1,050,000
1994/05/31 908 913 905 910 814,000
1994/05/30 920 921 908 908 630,000
1994/05/27 917 925 913 921 855,000
1994/05/26 925 930 923 927 416,000
1994/05/25 940 940 926 927 294,000
1994/05/24 940 946 932 938 514,000
1994/05/23 940 943 931 939 655,000
1994/05/20 940 954 932 949 278,000
1994/05/19 940 945 930 930 115,000
1994/05/18 932 946 932 933 233,000
1994/05/17 939 945 931 942 362,000
1994/05/16 945 950 930 940 339,000
1994/05/13 949 963 940 955 690,000
1994/05/12 927 944 921 944 312,000
1994/05/11 935 940 925 927 292,000
1994/05/10 921 925 914 925 297,000
1994/05/09 925 925 915 920 164,000
1994/05/06 935 935 928 934 147,000
1994/05/02 927 927 915 925 215,000
1994/04/28 925 945 922 931 181,000
1994/04/27 926 939 925 931 223,000
1994/04/26 935 940 930 936 212,000
1994/04/25 930 949 930 949 72,000
1994/04/22 936 939 930 930 227,000
1994/04/21 938 938 922 926 247,000
1994/04/20 945 946 923 938 619,000
1994/04/19 952 957 938 945 1,054,000
1994/04/18 949 969 949 962 1,427,000
1994/04/15 907 938 907 931 1,882,000
1994/04/14 905 907 903 907 379,000
1994/04/13 911 911 902 907 546,000
1994/04/12 914 920 901 907 84,000
1994/04/11 920 934 920 934 207,000
1994/04/08 901 930 880 930 356,000
1994/04/07 901 910 901 902 307,000
1994/04/06 916 917 901 910 533,000
1994/04/05 906 914 906 912 230,000
1994/04/04 905 909 899 901 111,000
1994/04/01 900 910 898 910 464,000
1994/03/31 912 918 895 900 655,000
1994/03/30 925 935 920 926 501,000
1994/03/29 950 960 945 945 164,000
1994/03/28 931 960 931 960 108,000
1994/03/25 950 950 935 950 608,000
1994/03/24 956 961 955 960 403,000
1994/03/23 979 979 960 965 285,000
1994/03/22 980 980 965 970 205,000
1994/03/18 981 987 975 980 271,000
1994/03/17 990 990 978 981 543,000
1994/03/16 980 1,010 972 1,010 1,040,000
1994/03/15 989 992 982 990 580,000
1994/03/14 978 992 978 992 288,000
1994/03/11 961 978 961 978 349,000
1994/03/10 965 969 961 963 472,000
1994/03/09 970 976 966 967 265,000
1994/03/08 975 977 971 976 186,000
1994/03/07 981 988 976 976 151,000
1994/03/04 975 991 972 988 270,000
1994/03/03 972 980 967 978 202,000
1994/03/02 985 995 970 970 583,000
1994/03/01 1,010 1,030 1,010 1,020 489,000
1994/02/28 1,000 1,020 1,000 1,010 348,000
1994/02/25 992 1,000 991 1,000 414,000
1994/02/24 995 1,020 991 1,000 649,000
1994/02/23 990 990 973 990 298,000
1994/02/22 980 995 972 987 447,000
1994/02/21 967 990 963 990 562,000
1994/02/18 976 984 971 971 230,000
1994/02/17 981 998 973 976 223,000
1994/02/16 995 1,000 985 999 410,000
1994/02/15 961 988 960 988 2,206,000
1994/02/14 1,010 1,020 1,000 1,000 356,000
1994/02/10 1,030 1,060 1,020 1,050 554,000
1994/02/09 1,050 1,050 1,010 1,040 1,405,000
1994/02/08 1,050 1,080 1,030 1,030 1,649,000
1994/02/07 1,030 1,050 1,020 1,040 495,000
1994/02/04 1,050 1,060 1,040 1,050 641,000
1994/02/03 1,080 1,090 1,040 1,070 1,418,000
1994/02/02 1,070 1,100 1,070 1,100 807,000
1994/02/01 1,110 1,110 1,080 1,110 2,292,000
1994/01/31 1,070 1,070 1,060 1,070 2,322,000
1994/01/28 970 974 951 965 892,000
1994/01/27 1,000 1,010 978 980 1,213,000
1994/01/26 978 1,010 975 1,000 4,133,000
1994/01/25 954 962 942 960 1,304,000
1994/01/24 955 960 932 944 1,335,000
1994/01/21 965 1,010 955 1,010 1,621,000
1994/01/20 968 970 960 967 910,000
1994/01/19 941 961 935 959 786,000
1994/01/18 934 947 925 947 520,000
1994/01/17 938 940 935 936 314,000
1994/01/14 941 960 937 946 771,000
1994/01/13 964 967 940 947 999,000
1994/01/12 949 971 942 971 2,432,000
1994/01/11 940 955 932 955 2,414,000
1994/01/10 891 923 891 920 1,825,000
1994/01/07 863 889 860 885 333,000
1994/01/06 872 879 866 873 424,000
1994/01/05 862 867 855 867 284,000
1994/01/04 870 872 863 872 176,000

このページの先頭へ