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
1995/12/29 940 949 940 940 100,000
1995/12/28 936 942 936 940 194,000
1995/12/27 941 943 936 940 294,000
1995/12/26 927 934 925 931 614,000
1995/12/25 945 945 935 937 99,000
1995/12/22 959 959 941 945 668,000
1995/12/21 940 963 935 960 1,397,000
1995/12/20 928 939 922 935 531,000
1995/12/19 919 922 915 920 227,000
1995/12/18 922 924 915 920 530,000
1995/12/15 912 920 911 920 553,000
1995/12/14 896 912 895 909 903,000
1995/12/13 901 903 895 897 578,000
1995/12/12 915 915 898 901 403,000
1995/12/11 917 917 908 910 249,000
1995/12/08 909 916 909 911 565,000
1995/12/07 917 920 907 908 528,000
1995/12/06 911 915 906 907 390,000
1995/12/05 902 912 902 903 281,000
1995/12/04 919 928 911 912 289,000
1995/12/01 929 929 915 922 319,000
1995/11/30 920 925 917 925 391,000
1995/11/29 930 930 917 919 461,000
1995/11/28 932 935 920 920 321,000
1995/11/27 910 938 910 930 633,000
1995/11/24 901 907 900 905 152,000
1995/11/22 906 912 900 901 254,000
1995/11/21 901 915 900 914 435,000
1995/11/20 898 909 898 901 220,000
1995/11/17 905 905 887 893 262,000
1995/11/16 880 895 877 895 109,000
1995/11/15 873 883 870 873 213,000
1995/11/14 884 884 881 883 155,000
1995/11/13 884 884 870 884 74,000
1995/11/10 868 877 864 864 162,000
1995/11/09 868 874 867 867 335,000
1995/11/08 865 878 863 868 491,000
1995/11/07 870 880 865 865 256,000
1995/11/06 879 879 868 868 367,000
1995/11/02 870 878 870 875 428,000
1995/11/01 874 874 866 874 31,000
1995/10/31 872 894 866 894 215,000
1995/10/30 865 875 861 875 160,000
1995/10/27 880 880 870 875 149,000
1995/10/26 909 909 880 880 202,000
1995/10/25 897 900 892 900 370,000
1995/10/24 905 906 898 898 241,000
1995/10/23 896 909 896 909 255,000
1995/10/20 890 899 884 899 425,000
1995/10/19 891 897 880 890 724,000
1995/10/18 909 909 890 898 488,000
1995/10/17 910 910 900 910 386,000
1995/10/16 900 910 900 910 185,000
1995/10/13 920 920 901 910 216,000
1995/10/12 920 921 918 920 192,000
1995/10/11 934 934 920 920 216,000
1995/10/09 925 935 920 935 167,000
1995/10/06 922 939 911 935 217,000
1995/10/05 915 920 911 920 205,000
1995/10/04 917 924 915 920 273,000
1995/10/03 905 920 905 915 395,000
1995/10/02 907 913 901 910 212,000
1995/09/29 918 920 901 920 279,000
1995/09/28 919 925 909 923 344,000
1995/09/27 900 909 890 909 559,000
1995/09/26 883 900 883 900 270,000
1995/09/25 904 907 890 900 420,000
1995/09/22 910 921 905 914 497,000
1995/09/21 920 935 920 935 171,000
1995/09/20 968 973 930 945 660,000
1995/09/19 930 958 930 958 390,000
1995/09/18 974 977 930 930 409,000
1995/09/14 985 985 967 977 505,000
1995/09/13 955 979 946 979 827,000
1995/09/12 980 988 970 975 1,815,000
1995/09/11 921 960 921 960 820,000
1995/09/08 910 928 900 911 1,086,000
1995/09/07 899 905 889 890 342,000
1995/09/06 907 915 905 909 323,000
1995/09/05 913 917 905 915 620,000
1995/09/04 906 910 905 910 542,000
1995/09/01 910 916 908 916 507,000
1995/08/31 938 945 930 940 328,000
1995/08/30 938 942 930 940 261,000
1995/08/29 915 940 915 940 346,000
1995/08/28 911 920 910 915 301,000
1995/08/25 911 916 905 915 206,000
1995/08/24 900 915 900 911 150,000
1995/08/23 912 917 900 916 309,000
1995/08/22 914 915 900 906 446,000
1995/08/21 921 926 911 915 661,000
1995/08/18 948 948 919 938 466,000
1995/08/17 941 960 939 955 884,000
1995/08/16 963 965 950 950 1,312,000
1995/08/15 940 943 935 943 1,088,000
1995/08/14 914 938 906 938 1,252,000
1995/08/11 918 918 905 914 1,120,000
1995/08/10 898 924 894 919 2,552,000
1995/08/09 867 895 863 895 785,000
1995/08/08 856 857 847 857 433,000
1995/08/07 870 870 856 858 355,000
1995/08/04 861 870 860 860 424,000
1995/08/03 850 878 848 862 828,000
1995/08/02 828 840 827 840 388,000
1995/08/01 828 833 820 828 700,000
1995/07/31 836 843 831 833 1,590,000
1995/07/28 826 835 825 832 825,000
1995/07/27 825 833 825 826 666,000
1995/07/26 821 829 820 826 405,000
1995/07/25 843 843 807 820 692,000
1995/07/24 851 856 836 843 393,000
1995/07/21 853 860 842 855 526,000
1995/07/20 842 848 838 843 466,000
1995/07/19 850 852 842 852 366,000
1995/07/18 887 887 850 862 738,000
1995/07/17 882 900 882 882 573,000
1995/07/14 881 884 876 884 239,000
1995/07/13 924 924 891 891 1,422,000
1995/07/12 860 924 860 924 3,915,000
1995/07/11 828 860 815 860 963,000
1995/07/10 839 849 822 826 696,000
1995/07/07 825 850 824 831 1,431,000
1995/07/06 814 825 807 825 396,000
1995/07/05 812 813 804 810 367,000
1995/07/04 808 816 800 815 253,000
1995/07/03 801 805 797 805 414,000
1995/06/30 800 805 790 805 864,000
1995/06/29 818 827 786 800 581,000
1995/06/28 820 820 800 813 877,000
1995/06/27 825 845 815 821 1,361,000
1995/06/26 805 825 801 820 804,000
1995/06/23 790 800 786 794 863,000
1995/06/22 788 791 785 785 336,000
1995/06/21 790 798 790 793 222,000
1995/06/20 790 793 787 792 374,000
1995/06/19 778 792 778 790 276,000
1995/06/16 787 795 786 787 612,000
1995/06/15 774 785 771 785 552,000
1995/06/14 781 781 773 773 489,000
1995/06/13 790 790 781 782 514,000
1995/06/12 789 790 780 789 909,000
1995/06/09 789 792 789 789 784,000
1995/06/08 790 792 789 789 510,000
1995/06/07 793 795 789 789 680,000
1995/06/06 796 801 793 793 459,000
1995/06/05 795 800 791 797 609,000
1995/06/02 789 807 789 790 1,395,000
1995/06/01 761 789 761 779 744,000
1995/05/31 751 755 746 751 1,643,000
1995/05/30 750 754 746 746 140,000
1995/05/29 753 753 745 749 486,000
1995/05/26 720 753 720 753 719,000
1995/05/25 750 753 715 725 202,000
1995/05/24 740 753 739 753 286,000
1995/05/23 740 740 730 733 290,000
1995/05/22 741 745 735 735 223,000
1995/05/19 756 771 744 771 327,000
1995/05/18 773 773 756 756 238,000
1995/05/17 763 769 755 763 135,000
1995/05/16 758 758 750 753 289,000
1995/05/15 763 763 752 758 207,000
1995/05/12 783 783 768 771 421,000
1995/05/11 788 788 780 784 1,009,000
1995/05/10 784 790 784 786 442,000
1995/05/09 792 795 785 785 445,000
1995/05/08 786 794 786 792 1,227,000
1995/05/02 780 787 773 785 434,000
1995/05/01 780 781 776 777 330,000
1995/04/28 775 780 775 777 625,000
1995/04/27 779 779 767 775 211,000
1995/04/26 772 779 766 770 418,000
1995/04/25 789 789 777 780 318,000
1995/04/24 796 799 780 782 101,000
1995/04/21 798 804 794 798 359,000
1995/04/20 786 799 786 799 364,000
1995/04/19 771 784 770 777 181,000
1995/04/18 781 782 770 773 433,000
1995/04/17 780 782 775 779 395,000
1995/04/14 807 809 790 798 292,000
1995/04/13 810 820 810 813 353,000
1995/04/12 809 830 809 814 443,000
1995/04/11 815 830 815 829 329,000
1995/04/10 790 823 790 823 364,000
1995/04/07 781 795 781 790 365,000
1995/04/06 795 808 790 801 361,000
1995/04/05 790 790 770 785 301,000
1995/04/04 758 780 758 780 173,000
1995/04/03 770 770 753 757 244,000
1995/03/31 791 819 780 780 839,000
1995/03/30 769 800 765 800 223,000
1995/03/29 782 782 768 770 326,000
1995/03/28 780 795 775 788 544,000
1995/03/27 752 790 752 790 573,000
1995/03/24 770 775 761 762 724,000
1995/03/23 785 789 776 780 627,000
1995/03/22 806 813 791 791 486,000
1995/03/20 813 813 804 806 400,000
1995/03/17 821 825 819 822 586,000
1995/03/16 829 829 816 820 728,000
1995/03/15 826 833 817 833 1,150,000
1995/03/14 840 845 829 836 1,170,000
1995/03/13 840 840 825 830 324,000
1995/03/10 858 858 835 836 363,000
1995/03/09 826 848 825 848 283,000
1995/03/08 822 833 822 823 276,000
1995/03/07 828 838 823 825 211,000
1995/03/06 825 850 820 826 199,000
1995/03/03 830 833 826 833 349,000
1995/03/02 832 842 832 840 401,000
1995/03/01 815 835 815 826 393,000
1995/02/28 842 855 828 829 641,000
1995/02/27 841 860 825 840 999,000
1995/02/24 890 890 872 877 467,000
1995/02/23 870 890 856 890 733,000
1995/02/22 858 869 854 861 478,000
1995/02/21 859 860 853 854 473,000
1995/02/20 870 870 856 860 217,000
1995/02/17 852 880 851 870 477,000
1995/02/16 885 888 855 870 875,000
1995/02/15 886 895 883 885 437,000
1995/02/14 891 900 885 886 781,000
1995/02/13 929 939 910 911 1,905,000
1995/02/10 893 919 886 919 1,474,000
1995/02/09 892 905 887 888 1,040,000
1995/02/08 895 900 880 892 1,248,000
1995/02/07 918 939 900 900 1,750,000
1995/02/06 909 919 895 919 1,268,000
1995/02/03 932 935 892 909 2,169,000
1995/02/02 950 957 916 926 2,445,000
1995/02/01 1,000 1,020 960 968 6,313,000
1995/01/31 1,030 1,050 965 1,010 10,334,000
1995/01/30 950 995 950 995 9,916,000
1995/01/27 913 922 881 895 5,229,000
1995/01/26 933 940 901 910 5,413,000
1995/01/25 920 975 907 919 13,178,000
1995/01/24 835 905 830 895 6,377,000
1995/01/23 860 866 823 834 2,189,000
1995/01/20 852 874 843 853 3,646,000
1995/01/19 879 883 856 860 5,196,000
1995/01/18 855 890 853 870 9,634,000
1995/01/17 744 810 744 800 4,483,000
1995/01/13 735 740 734 734 390,000
1995/01/12 732 737 732 735 162,000
1995/01/11 739 748 730 734 276,000
1995/01/10 724 735 724 729 191,000
1995/01/09 735 735 733 734 134,000
1995/01/06 747 747 739 739 189,000
1995/01/05 750 750 744 747 226,000
1995/01/04 749 752 748 750 185,000

このページの先頭へ