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 |
---|---|---|---|---|---|
1997/12/30 | 306 | 310 | 305 | 310 | 76,000 |
1997/12/29 | 295 | 295 | 280 | 280 | 326,000 |
1997/12/26 | 299 | 310 | 293 | 310 | 191,000 |
1997/12/25 | 287 | 300 | 280 | 290 | 345,000 |
1997/12/24 | 277 | 295 | 275 | 282 | 302,000 |
1997/12/22 | 279 | 285 | 275 | 282 | 563,000 |
1997/12/19 | 285 | 285 | 275 | 279 | 1,357,000 |
1997/12/18 | 290 | 295 | 280 | 280 | 1,402,000 |
1997/12/17 | 285 | 299 | 264 | 287 | 1,304,000 |
1997/12/16 | 306 | 306 | 283 | 291 | 772,000 |
1997/12/15 | 311 | 311 | 302 | 304 | 729,000 |
1997/12/12 | 320 | 320 | 311 | 313 | 1,042,000 |
1997/12/11 | 315 | 330 | 309 | 330 | 905,000 |
1997/12/10 | 335 | 338 | 310 | 320 | 1,583,000 |
1997/12/09 | 367 | 373 | 358 | 360 | 478,000 |
1997/12/08 | 390 | 391 | 377 | 377 | 491,000 |
1997/12/05 | 391 | 399 | 389 | 392 | 457,000 |
1997/12/04 | 389 | 392 | 388 | 389 | 637,000 |
1997/12/03 | 392 | 396 | 387 | 389 | 500,000 |
1997/12/02 | 433 | 433 | 398 | 411 | 691,000 |
1997/12/01 | 427 | 433 | 427 | 433 | 626,000 |
1997/11/28 | 411 | 426 | 410 | 420 | 219,000 |
1997/11/27 | 407 | 410 | 398 | 410 | 336,000 |
1997/11/26 | 399 | 425 | 399 | 411 | 201,000 |
1997/11/25 | 392 | 397 | 392 | 397 | 574,000 |
1997/11/21 | 479 | 480 | 472 | 472 | 348,000 |
1997/11/20 | 480 | 490 | 466 | 470 | 488,000 |
1997/11/19 | 490 | 490 | 478 | 480 | 455,000 |
1997/11/18 | 491 | 494 | 480 | 490 | 519,000 |
1997/11/17 | 495 | 510 | 485 | 486 | 359,000 |
1997/11/14 | 485 | 491 | 479 | 480 | 350,000 |
1997/11/13 | 470 | 480 | 466 | 470 | 549,000 |
1997/11/12 | 510 | 511 | 498 | 500 | 350,000 |
1997/11/11 | 496 | 513 | 485 | 509 | 544,000 |
1997/11/10 | 511 | 527 | 511 | 513 | 147,000 |
1997/11/07 | 528 | 528 | 512 | 521 | 194,000 |
1997/11/06 | 556 | 564 | 546 | 549 | 229,000 |
1997/11/05 | 572 | 575 | 559 | 565 | 279,000 |
1997/11/04 | 566 | 573 | 551 | 573 | 266,000 |
1997/10/31 | 563 | 570 | 549 | 570 | 161,000 |
1997/10/30 | 573 | 573 | 546 | 573 | 84,000 |
1997/10/29 | 560 | 560 | 540 | 553 | 120,000 |
1997/10/28 | 525 | 537 | 525 | 532 | 88,000 |
1997/10/27 | 523 | 540 | 523 | 540 | 95,000 |
1997/10/24 | 525 | 535 | 525 | 528 | 52,000 |
1997/10/23 | 531 | 540 | 531 | 536 | 210,000 |
1997/10/22 | 548 | 553 | 530 | 530 | 388,000 |
1997/10/21 | 547 | 555 | 542 | 548 | 289,000 |
1997/10/20 | 528 | 538 | 527 | 532 | 349,000 |
1997/10/17 | 525 | 530 | 521 | 529 | 559,000 |
1997/10/16 | 526 | 532 | 520 | 532 | 472,000 |
1997/10/15 | 520 | 525 | 513 | 523 | 757,000 |
1997/10/14 | 520 | 523 | 496 | 500 | 334,000 |
1997/10/13 | 510 | 530 | 502 | 530 | 322,000 |
1997/10/09 | 602 | 602 | 561 | 561 | 245,000 |
1997/10/08 | 617 | 617 | 605 | 605 | 388,000 |
1997/10/07 | 618 | 620 | 617 | 617 | 124,000 |
1997/10/06 | 622 | 624 | 617 | 617 | 195,000 |
1997/10/03 | 617 | 627 | 615 | 627 | 441,000 |
1997/10/02 | 640 | 640 | 620 | 627 | 403,000 |
1997/10/01 | 617 | 623 | 616 | 623 | 107,000 |
1997/09/30 | 620 | 640 | 620 | 623 | 191,000 |
1997/09/29 | 617 | 620 | 616 | 620 | 156,000 |
1997/09/26 | 641 | 641 | 611 | 617 | 342,000 |
1997/09/25 | 654 | 654 | 630 | 645 | 880,000 |
1997/09/24 | 645 | 655 | 645 | 654 | 425,000 |
1997/09/22 | 648 | 649 | 641 | 645 | 779,000 |
1997/09/19 | 646 | 649 | 636 | 649 | 494,000 |
1997/09/18 | 645 | 650 | 630 | 641 | 385,000 |
1997/09/17 | 655 | 656 | 643 | 645 | 287,000 |
1997/09/16 | 661 | 670 | 650 | 653 | 389,000 |
1997/09/12 | 677 | 680 | 666 | 680 | 309,000 |
1997/09/11 | 665 | 677 | 660 | 677 | 215,000 |
1997/09/10 | 675 | 676 | 662 | 670 | 706,000 |
1997/09/09 | 660 | 675 | 658 | 675 | 127,000 |
1997/09/08 | 677 | 682 | 659 | 660 | 346,000 |
1997/09/05 | 689 | 689 | 675 | 677 | 314,000 |
1997/09/04 | 687 | 688 | 685 | 685 | 1,452,000 |
1997/09/03 | 659 | 680 | 655 | 675 | 1,017,000 |
1997/09/02 | 650 | 659 | 648 | 649 | 201,000 |
1997/09/01 | 675 | 675 | 655 | 660 | 96,000 |
1997/08/29 | 652 | 675 | 647 | 675 | 180,000 |
1997/08/28 | 651 | 670 | 647 | 647 | 317,000 |
1997/08/27 | 657 | 657 | 647 | 651 | 360,000 |
1997/08/26 | 648 | 654 | 645 | 647 | 278,000 |
1997/08/25 | 630 | 648 | 627 | 648 | 311,000 |
1997/08/22 | 634 | 634 | 623 | 625 | 293,000 |
1997/08/21 | 620 | 648 | 620 | 634 | 433,000 |
1997/08/20 | 620 | 620 | 607 | 612 | 389,000 |
1997/08/19 | 630 | 634 | 620 | 620 | 337,000 |
1997/08/18 | 633 | 635 | 633 | 634 | 252,000 |
1997/08/15 | 648 | 660 | 638 | 652 | 284,000 |
1997/08/14 | 660 | 660 | 640 | 642 | 166,000 |
1997/08/13 | 641 | 660 | 637 | 660 | 280,000 |
1997/08/12 | 635 | 645 | 631 | 641 | 243,000 |
1997/08/11 | 630 | 642 | 620 | 625 | 103,000 |
1997/08/08 | 625 | 645 | 616 | 645 | 379,000 |
1997/08/07 | 634 | 635 | 610 | 621 | 442,000 |
1997/08/06 | 639 | 642 | 637 | 642 | 311,000 |
1997/08/05 | 639 | 643 | 633 | 641 | 317,000 |
1997/08/04 | 653 | 653 | 632 | 635 | 282,000 |
1997/08/01 | 662 | 662 | 651 | 656 | 274,000 |
1997/07/31 | 674 | 676 | 661 | 662 | 820,000 |
1997/07/30 | 680 | 680 | 672 | 676 | 361,000 |
1997/07/29 | 687 | 688 | 680 | 686 | 477,000 |
1997/07/28 | 685 | 691 | 677 | 677 | 722,000 |
1997/07/25 | 669 | 684 | 664 | 675 | 714,000 |
1997/07/24 | 661 | 665 | 659 | 662 | 562,000 |
1997/07/23 | 641 | 660 | 640 | 660 | 1,279,000 |
1997/07/22 | 635 | 640 | 635 | 638 | 200,000 |
1997/07/18 | 635 | 638 | 635 | 635 | 133,000 |
1997/07/17 | 642 | 643 | 635 | 640 | 618,000 |
1997/07/16 | 638 | 639 | 635 | 637 | 446,000 |
1997/07/15 | 628 | 638 | 620 | 638 | 902,000 |
1997/07/14 | 620 | 623 | 618 | 623 | 580,000 |
1997/07/11 | 630 | 638 | 615 | 620 | 765,000 |
1997/07/10 | 632 | 640 | 631 | 640 | 530,000 |
1997/07/09 | 632 | 636 | 630 | 636 | 672,000 |
1997/07/08 | 625 | 632 | 625 | 632 | 169,000 |
1997/07/07 | 640 | 640 | 620 | 632 | 219,000 |
1997/07/04 | 638 | 640 | 620 | 632 | 324,000 |
1997/07/03 | 621 | 640 | 616 | 640 | 409,000 |
1997/07/02 | 623 | 623 | 610 | 611 | 468,000 |
1997/07/01 | 610 | 625 | 609 | 622 | 695,000 |
1997/06/30 | 613 | 619 | 605 | 607 | 1,080,000 |
1997/06/27 | 608 | 631 | 608 | 623 | 1,058,000 |
1997/06/26 | 598 | 602 | 595 | 602 | 1,032,000 |
1997/06/25 | 598 | 600 | 598 | 599 | 307,000 |
1997/06/24 | 600 | 600 | 598 | 600 | 226,000 |
1997/06/23 | 606 | 606 | 600 | 605 | 274,000 |
1997/06/20 | 599 | 610 | 599 | 606 | 623,000 |
1997/06/19 | 600 | 601 | 597 | 600 | 275,000 |
1997/06/18 | 609 | 609 | 600 | 602 | 433,000 |
1997/06/17 | 615 | 616 | 605 | 605 | 582,000 |
1997/06/16 | 615 | 620 | 615 | 615 | 161,000 |
1997/06/13 | 614 | 623 | 612 | 614 | 459,000 |
1997/06/12 | 615 | 616 | 612 | 613 | 408,000 |
1997/06/11 | 620 | 620 | 615 | 615 | 217,000 |
1997/06/10 | 613 | 616 | 610 | 615 | 258,000 |
1997/06/09 | 620 | 621 | 600 | 610 | 636,000 |
1997/06/06 | 620 | 621 | 619 | 620 | 341,000 |
1997/06/05 | 611 | 630 | 609 | 620 | 459,000 |
1997/06/04 | 617 | 617 | 611 | 611 | 455,000 |
1997/06/03 | 619 | 620 | 615 | 617 | 374,000 |
1997/06/02 | 611 | 621 | 611 | 619 | 342,000 |
1997/05/30 | 620 | 620 | 610 | 611 | 366,000 |
1997/05/29 | 623 | 623 | 615 | 618 | 445,000 |
1997/05/28 | 629 | 629 | 616 | 624 | 353,000 |
1997/05/27 | 640 | 641 | 621 | 628 | 787,000 |
1997/05/26 | 676 | 676 | 660 | 660 | 455,000 |
1997/05/23 | 680 | 680 | 676 | 676 | 271,000 |
1997/05/22 | 672 | 673 | 670 | 672 | 180,000 |
1997/05/21 | 673 | 680 | 671 | 672 | 165,000 |
1997/05/20 | 668 | 676 | 667 | 672 | 572,000 |
1997/05/19 | 661 | 667 | 660 | 667 | 323,000 |
1997/05/16 | 660 | 669 | 660 | 665 | 378,000 |
1997/05/15 | 661 | 662 | 657 | 660 | 563,000 |
1997/05/14 | 669 | 675 | 662 | 662 | 438,000 |
1997/05/13 | 676 | 684 | 676 | 676 | 420,000 |
1997/05/12 | 670 | 676 | 665 | 676 | 237,000 |
1997/05/09 | 670 | 680 | 670 | 675 | 374,000 |
1997/05/08 | 685 | 696 | 676 | 685 | 117,000 |
1997/05/07 | 704 | 704 | 690 | 698 | 308,000 |
1997/05/06 | 682 | 720 | 682 | 714 | 301,000 |
1997/05/02 | 678 | 681 | 678 | 681 | 906,000 |
1997/05/01 | 680 | 690 | 676 | 680 | 934,000 |
1997/04/30 | 685 | 685 | 680 | 680 | 353,000 |
1997/04/28 | 667 | 673 | 665 | 673 | 207,000 |
1997/04/25 | 667 | 675 | 664 | 668 | 544,000 |
1997/04/24 | 679 | 684 | 677 | 677 | 251,000 |
1997/04/23 | 668 | 679 | 668 | 679 | 223,000 |
1997/04/22 | 676 | 676 | 666 | 668 | 136,000 |
1997/04/21 | 660 | 675 | 660 | 669 | 412,000 |
1997/04/18 | 647 | 660 | 646 | 656 | 397,000 |
1997/04/17 | 642 | 647 | 640 | 647 | 267,000 |
1997/04/16 | 626 | 637 | 620 | 636 | 1,073,000 |
1997/04/15 | 620 | 634 | 620 | 625 | 192,000 |
1997/04/14 | 620 | 625 | 617 | 620 | 340,000 |
1997/04/11 | 610 | 632 | 605 | 627 | 520,000 |
1997/04/10 | 610 | 616 | 610 | 610 | 356,000 |
1997/04/09 | 622 | 623 | 598 | 610 | 751,000 |
1997/04/08 | 625 | 630 | 617 | 623 | 585,000 |
1997/04/07 | 636 | 637 | 620 | 629 | 612,000 |
1997/04/04 | 657 | 657 | 630 | 637 | 463,000 |
1997/04/03 | 680 | 680 | 657 | 657 | 277,000 |
1997/04/02 | 674 | 680 | 673 | 680 | 436,000 |
1997/04/01 | 670 | 675 | 664 | 673 | 392,000 |
1997/03/31 | 684 | 687 | 683 | 687 | 243,000 |
1997/03/28 | 681 | 684 | 681 | 683 | 75,000 |
1997/03/27 | 686 | 690 | 682 | 686 | 915,000 |
1997/03/26 | 680 | 687 | 680 | 685 | 183,000 |
1997/03/25 | 660 | 695 | 660 | 695 | 255,000 |
1997/03/24 | 680 | 680 | 668 | 670 | 206,000 |
1997/03/21 | 660 | 670 | 660 | 661 | 233,000 |
1997/03/19 | 673 | 673 | 655 | 660 | 387,000 |
1997/03/18 | 657 | 677 | 657 | 672 | 445,000 |
1997/03/17 | 632 | 662 | 625 | 662 | 570,000 |
1997/03/14 | 615 | 622 | 609 | 622 | 657,000 |
1997/03/13 | 620 | 625 | 618 | 623 | 674,000 |
1997/03/12 | 615 | 629 | 613 | 624 | 232,000 |
1997/03/11 | 627 | 628 | 620 | 620 | 158,000 |
1997/03/10 | 620 | 635 | 618 | 635 | 241,000 |
1997/03/07 | 622 | 622 | 615 | 622 | 156,000 |
1997/03/06 | 617 | 619 | 612 | 612 | 775,000 |
1997/03/05 | 620 | 620 | 610 | 615 | 175,000 |
1997/03/04 | 607 | 615 | 607 | 610 | 298,000 |
1997/03/03 | 620 | 630 | 606 | 610 | 227,000 |
1997/02/28 | 632 | 639 | 625 | 638 | 173,000 |
1997/02/27 | 648 | 648 | 635 | 639 | 129,000 |
1997/02/26 | 653 | 653 | 641 | 648 | 179,000 |
1997/02/25 | 654 | 663 | 653 | 654 | 204,000 |
1997/02/24 | 679 | 679 | 663 | 664 | 308,000 |
1997/02/21 | 651 | 667 | 651 | 659 | 1,262,000 |
1997/02/20 | 625 | 647 | 625 | 647 | 345,000 |
1997/02/19 | 607 | 610 | 604 | 605 | 331,000 |
1997/02/18 | 621 | 625 | 600 | 602 | 266,000 |
1997/02/17 | 625 | 631 | 620 | 626 | 580,000 |
1997/02/14 | 620 | 620 | 613 | 615 | 377,000 |
1997/02/13 | 623 | 632 | 620 | 620 | 141,000 |
1997/02/12 | 632 | 632 | 623 | 623 | 154,000 |
1997/02/10 | 627 | 627 | 620 | 622 | 215,000 |
1997/02/07 | 627 | 629 | 620 | 622 | 384,000 |
1997/02/06 | 628 | 636 | 625 | 627 | 400,000 |
1997/02/05 | 641 | 648 | 630 | 648 | 310,000 |
1997/02/04 | 655 | 660 | 650 | 651 | 246,000 |
1997/02/03 | 654 | 655 | 652 | 655 | 127,000 |
1997/01/31 | 629 | 663 | 629 | 655 | 255,000 |
1997/01/30 | 636 | 645 | 626 | 629 | 192,000 |
1997/01/29 | 640 | 646 | 637 | 646 | 306,000 |
1997/01/28 | 621 | 646 | 620 | 646 | 157,000 |
1997/01/27 | 626 | 634 | 620 | 621 | 306,000 |
1997/01/24 | 658 | 658 | 646 | 646 | 461,000 |
1997/01/23 | 667 | 667 | 654 | 658 | 227,000 |
1997/01/22 | 675 | 683 | 660 | 667 | 264,000 |
1997/01/21 | 682 | 684 | 673 | 673 | 183,000 |
1997/01/20 | 700 | 702 | 670 | 682 | 882,000 |
1997/01/17 | 680 | 708 | 680 | 697 | 185,000 |
1997/01/16 | 666 | 685 | 666 | 685 | 456,000 |
1997/01/14 | 669 | 676 | 660 | 675 | 518,000 |
1997/01/13 | 652 | 675 | 641 | 675 | 718,000 |
1997/01/10 | 645 | 655 | 631 | 650 | 749,000 |
1997/01/09 | 659 | 661 | 638 | 645 | 430,000 |
1997/01/08 | 690 | 695 | 658 | 670 | 376,000 |
1997/01/07 | 707 | 710 | 698 | 699 | 693,000 |
1997/01/06 | 709 | 726 | 706 | 725 | 233,000 |