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
1999/12/30 350 355 345 345 105,000
1999/12/29 340 342 340 340 137,000
1999/12/28 345 345 340 341 72,000
1999/12/27 340 346 340 340 107,000
1999/12/24 355 358 340 340 364,000
1999/12/22 350 351 348 350 244,000
1999/12/21 340 353 340 350 498,000
1999/12/20 334 338 330 335 322,000
1999/12/17 330 331 328 330 533,000
1999/12/16 340 340 328 334 441,000
1999/12/15 338 342 332 335 710,000
1999/12/14 325 360 324 360 825,000
1999/12/13 313 322 312 317 411,000
1999/12/10 310 319 308 308 892,000
1999/12/09 325 325 318 320 247,000
1999/12/08 320 322 317 320 470,000
1999/12/07 330 332 316 317 578,000
1999/12/06 342 347 325 325 676,000
1999/12/03 335 350 331 338 301,000
1999/12/02 351 353 331 339 547,000
1999/12/01 349 365 348 356 168,000
1999/11/30 360 360 344 345 805,000
1999/11/29 349 365 349 355 624,000
1999/11/26 325 330 315 318 958,000
1999/11/25 316 335 315 330 615,000
1999/11/24 345 348 328 346 334,000
1999/11/22 362 365 340 340 333,000
1999/11/19 379 380 362 367 672,000
1999/11/18 370 372 350 350 676,000
1999/11/17 330 370 330 360 1,211,000
1999/11/16 305 320 305 311 819,000
1999/11/15 325 330 310 310 576,000
1999/11/12 342 342 320 335 642,000
1999/11/11 342 361 342 357 862,000
1999/11/10 345 357 341 357 636,000
1999/11/09 336 346 335 346 652,000
1999/11/08 345 350 337 341 387,000
1999/11/05 350 352 334 346 626,000
1999/11/04 360 366 350 350 464,000
1999/11/02 358 370 356 363 376,000
1999/11/01 370 375 351 356 512,000
1999/10/29 370 390 368 375 542,000
1999/10/28 376 380 370 373 424,000
1999/10/27 390 391 373 373 518,000
1999/10/26 397 398 385 385 206,000
1999/10/25 395 400 394 397 237,000
1999/10/22 400 405 394 395 196,000
1999/10/21 415 415 391 401 261,000
1999/10/20 413 416 413 415 303,000
1999/10/19 415 415 405 413 290,000
1999/10/18 415 418 410 410 311,000
1999/10/15 430 430 420 420 231,000
1999/10/14 425 432 425 430 475,000
1999/10/13 420 427 417 417 368,000
1999/10/12 425 434 422 428 203,000
1999/10/08 436 436 432 435 183,000
1999/10/07 432 435 430 432 175,000
1999/10/06 431 436 431 435 400,000
1999/10/05 440 440 430 430 106,000
1999/10/04 440 450 438 445 218,000
1999/10/01 430 447 430 440 205,000
1999/09/30 433 450 427 428 184,000
1999/09/29 433 433 420 429 152,000
1999/09/28 428 436 428 433 111,000
1999/09/27 440 440 428 428 180,000
1999/09/24 440 442 435 436 229,000
1999/09/22 450 465 440 444 155,000
1999/09/21 458 468 450 456 165,000
1999/09/20 480 480 453 468 199,000
1999/09/17 443 480 442 480 297,000
1999/09/16 471 471 440 450 333,000
1999/09/14 472 475 465 471 336,000
1999/09/13 496 496 484 487 180,000
1999/09/10 500 500 495 499 1,259,000
1999/09/09 475 485 472 485 811,000
1999/09/08 470 471 461 461 541,000
1999/09/07 455 467 453 466 549,000
1999/09/06 464 464 457 457 232,000
1999/09/03 466 466 452 452 329,000
1999/09/02 451 475 446 470 877,000
1999/09/01 420 444 420 444 545,000
1999/08/31 428 428 415 415 253,000
1999/08/30 438 438 429 431 75,000
1999/08/27 440 440 428 428 164,000
1999/08/26 445 445 442 442 150,000
1999/08/25 445 445 439 444 232,000
1999/08/24 450 450 440 440 348,000
1999/08/23 434 448 434 441 309,000
1999/08/20 426 435 425 432 256,000
1999/08/19 432 437 423 424 282,000
1999/08/18 442 442 436 437 175,000
1999/08/17 445 446 441 445 82,000
1999/08/16 435 446 435 441 74,000
1999/08/13 440 441 431 431 142,000
1999/08/12 435 438 429 438 69,000
1999/08/11 435 435 429 430 166,000
1999/08/10 427 429 425 425 141,000
1999/08/09 426 431 426 427 116,000
1999/08/06 434 434 426 426 120,000
1999/08/05 430 433 423 425 271,000
1999/08/04 432 438 423 427 195,000
1999/08/03 444 447 430 447 226,000
1999/08/02 456 457 441 444 275,000
1999/07/30 453 465 447 463 417,000
1999/07/29 453 453 438 448 147,000
1999/07/28 450 450 447 449 117,000
1999/07/27 453 456 448 448 239,000
1999/07/26 451 455 451 454 76,000
1999/07/23 459 462 454 457 386,000
1999/07/22 470 470 460 465 454,000
1999/07/21 475 475 467 470 423,000
1999/07/19 470 475 468 472 514,000
1999/07/16 477 478 467 467 582,000
1999/07/15 469 471 465 467 442,000
1999/07/14 455 471 453 460 331,000
1999/07/13 450 455 450 450 575,000
1999/07/12 455 455 446 446 325,000
1999/07/09 450 455 447 450 858,000
1999/07/08 447 452 445 445 1,111,000
1999/07/07 442 442 433 437 934,000
1999/07/06 445 445 438 444 710,000
1999/07/05 450 451 446 450 606,000
1999/07/02 453 453 445 445 489,000
1999/07/01 459 459 453 455 880,000
1999/06/30 451 455 450 450 641,000
1999/06/29 445 452 445 448 399,000
1999/06/28 440 445 438 439 344,000
1999/06/25 441 443 432 435 723,000
1999/06/24 450 451 441 441 731,000
1999/06/23 455 457 451 451 354,000
1999/06/22 458 460 451 453 377,000
1999/06/21 463 468 451 453 278,000
1999/06/18 472 475 463 463 238,000
1999/06/17 477 477 472 472 121,000
1999/06/16 478 479 472 472 196,000
1999/06/15 478 478 467 475 323,000
1999/06/14 477 477 472 475 201,000
1999/06/11 478 478 471 473 680,000
1999/06/10 459 469 453 453 311,000
1999/06/09 457 458 445 458 301,000
1999/06/08 456 460 450 460 271,000
1999/06/07 455 460 450 450 445,000
1999/06/04 457 459 445 450 451,000
1999/06/03 470 470 450 456 664,000
1999/06/02 482 482 469 472 424,000
1999/06/01 465 474 461 470 258,000
1999/05/31 467 475 445 445 408,000
1999/05/28 473 478 470 477 862,000
1999/05/27 475 476 474 476 424,000
1999/05/26 470 475 470 473 232,000
1999/05/25 470 475 463 470 97,000
1999/05/24 475 475 466 472 102,000
1999/05/21 473 477 460 460 272,000
1999/05/20 469 470 456 468 133,000
1999/05/19 461 466 449 454 390,000
1999/05/18 470 475 460 465 512,000
1999/05/17 490 492 478 480 308,000
1999/05/14 500 500 490 490 224,000
1999/05/13 505 509 480 490 538,000
1999/05/12 496 505 496 500 400,000
1999/05/11 505 505 496 496 405,000
1999/05/10 510 510 501 509 596,000
1999/05/07 500 508 499 508 573,000
1999/05/06 500 510 498 510 541,000
1999/04/30 500 500 481 481 269,000
1999/04/28 502 502 494 494 156,000
1999/04/27 494 498 491 494 165,000
1999/04/26 502 502 492 494 289,000
1999/04/23 501 501 497 498 199,000
1999/04/22 521 521 500 505 257,000
1999/04/21 521 521 505 515 139,000
1999/04/20 530 534 510 530 507,000
1999/04/19 534 540 526 533 1,119,000
1999/04/16 520 522 517 518 552,000
1999/04/15 502 525 502 513 698,000
1999/04/14 500 502 496 501 746,000
1999/04/13 499 500 493 495 405,000
1999/04/12 500 500 491 495 239,000
1999/04/09 505 509 502 502 227,000
1999/04/08 510 510 502 505 439,000
1999/04/07 499 500 494 500 276,000
1999/04/06 502 503 496 500 424,000
1999/04/05 510 510 502 505 158,000
1999/04/02 507 507 500 502 302,000
1999/04/01 490 505 485 500 451,000
1999/03/31 479 490 471 486 273,000
1999/03/30 486 489 476 486 142,000
1999/03/29 485 486 471 471 179,000
1999/03/26 500 504 499 500 524,000
1999/03/25 481 500 481 498 323,000
1999/03/24 500 500 490 496 253,000
1999/03/23 513 518 498 500 737,000
1999/03/19 513 513 510 513 496,000
1999/03/18 520 520 509 514 861,000
1999/03/17 520 520 508 514 1,987,000
1999/03/16 500 502 497 500 1,084,000
1999/03/15 500 502 495 500 582,000
1999/03/12 502 502 495 501 1,292,000
1999/03/11 480 484 476 477 369,000
1999/03/10 470 475 452 452 510,000
1999/03/09 450 462 450 455 348,000
1999/03/08 455 458 447 450 404,000
1999/03/05 425 434 410 430 805,000
1999/03/04 436 442 419 423 250,000
1999/03/03 430 432 424 426 189,000
1999/03/02 442 445 432 432 191,000
1999/03/01 451 451 442 442 114,000
1999/02/26 443 459 440 459 271,000
1999/02/25 444 449 443 443 368,000
1999/02/24 439 455 439 440 678,000
1999/02/23 456 461 444 444 185,000
1999/02/22 444 456 440 456 221,000
1999/02/19 445 445 440 444 295,000
1999/02/18 450 451 440 447 126,000
1999/02/17 455 455 445 450 84,000
1999/02/16 453 467 453 460 148,000
1999/02/15 453 460 448 453 195,000
1999/02/12 469 469 455 460 119,000
1999/02/10 455 469 450 469 298,000
1999/02/09 457 457 453 453 131,000
1999/02/08 455 456 451 452 109,000
1999/02/05 457 457 453 456 157,000
1999/02/04 460 465 453 454 72,000
1999/02/03 461 463 460 460 127,000
1999/02/02 475 476 471 471 47,000
1999/02/01 475 475 473 475 136,000
1999/01/29 470 479 465 473 254,000
1999/01/28 484 489 475 475 56,000
1999/01/27 489 490 485 489 79,000
1999/01/26 480 495 479 490 221,000
1999/01/25 470 480 467 478 213,000
1999/01/22 470 488 460 460 234,000
1999/01/21 476 478 466 474 154,000
1999/01/20 481 483 471 471 102,000
1999/01/19 485 486 480 481 47,000
1999/01/18 480 490 480 485 46,000
1999/01/14 483 495 481 482 118,000
1999/01/13 491 493 488 488 79,000
1999/01/12 498 499 496 498 149,000
1999/01/11 499 499 497 498 844,000
1999/01/08 501 504 501 502 80,000
1999/01/07 501 510 501 505 49,000
1999/01/06 499 502 498 498 213,000
1999/01/05 501 501 497 498 261,000
1999/01/04 502 502 498 499 54,000

このページの先頭へ