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
2002/12/30 362 384 352 383 449,000
2002/12/27 349 363 346 363 260,000
2002/12/26 332 344 332 344 236,000
2002/12/25 322 337 322 332 251,000
2002/12/24 312 327 312 327 258,000
2002/12/20 320 327 317 322 226,000
2002/12/19 315 320 314 320 350,000
2002/12/18 316 319 312 315 509,000
2002/12/17 335 345 328 331 368,000
2002/12/16 354 355 340 340 481,000
2002/12/13 359 364 356 356 409,000
2002/12/12 365 367 360 364 200,000
2002/12/11 367 373 365 368 328,000
2002/12/10 355 369 355 364 406,000
2002/12/09 369 369 355 355 317,000
2002/12/06 372 373 367 367 375,000
2002/12/05 369 374 369 374 362,000
2002/12/04 363 367 357 364 346,000
2002/12/03 366 369 363 367 227,000
2002/12/02 360 366 358 363 278,000
2002/11/29 355 364 355 360 429,000
2002/11/28 348 355 346 349 214,000
2002/11/27 344 350 344 347 197,000
2002/11/26 350 358 342 345 212,000
2002/11/25 337 350 337 350 216,000
2002/11/22 342 342 330 335 174,000
2002/11/21 341 342 324 332 283,000
2002/11/20 312 342 312 341 691,000
2002/11/19 310 312 308 312 462,000
2002/11/18 318 324 308 316 273,000
2002/11/15 330 331 322 328 352,000
2002/11/14 326 333 319 321 634,000
2002/11/13 355 355 335 344 424,000
2002/11/12 353 363 353 363 112,000
2002/11/11 357 359 353 353 249,000
2002/11/08 365 370 362 367 234,000
2002/11/07 373 374 369 370 156,000
2002/11/06 370 375 370 372 168,000
2002/11/05 368 374 367 374 342,000
2002/11/01 360 364 352 364 150,000
2002/10/31 350 363 350 360 152,000
2002/10/30 359 365 358 360 100,000
2002/10/29 362 364 356 364 107,000
2002/10/28 356 363 350 363 115,000
2002/10/25 353 357 350 356 161,000
2002/10/24 353 355 346 354 128,000
2002/10/23 345 359 344 359 330,000
2002/10/22 369 369 354 355 235,000
2002/10/21 373 375 361 369 217,000
2002/10/18 368 372 368 368 221,000
2002/10/17 359 369 358 366 244,000
2002/10/16 370 371 352 355 511,000
2002/10/15 367 370 362 370 190,000
2002/10/11 348 363 347 357 210,000
2002/10/10 336 344 336 341 273,000
2002/10/09 366 369 346 346 371,000
2002/10/08 372 376 367 374 251,000
2002/10/07 380 380 370 370 192,000
2002/10/04 372 378 371 375 250,000
2002/10/03 378 381 375 377 361,000
2002/10/02 375 380 373 377 479,000
2002/10/01 376 382 370 370 528,000
2002/09/30 370 386 370 382 336,000
2002/09/27 382 389 379 381 342,000
2002/09/26 380 385 376 377 302,000
2002/09/25 375 385 374 377 133,000
2002/09/24 386 391 380 380 351,000
2002/09/20 378 395 377 390 257,000
2002/09/19 380 388 378 381 323,000
2002/09/18 375 378 368 378 271,000
2002/09/17 370 381 370 375 394,000
2002/09/13 382 382 367 370 450,000
2002/09/12 371 384 371 382 415,000
2002/09/11 368 375 368 372 229,000
2002/09/10 364 374 364 367 324,000
2002/09/09 364 369 364 364 458,000
2002/09/06 365 368 361 366 369,000
2002/09/05 365 380 361 375 391,000
2002/09/04 377 379 360 365 562,000
2002/09/03 388 388 377 380 549,000
2002/09/02 394 394 390 390 381,000
2002/08/30 392 400 392 394 263,000
2002/08/29 390 396 387 389 447,000
2002/08/28 401 405 391 394 360,000
2002/08/27 415 416 400 400 586,000
2002/08/26 413 420 412 420 323,000
2002/08/23 414 418 402 414 382,000
2002/08/22 407 414 407 414 321,000
2002/08/21 402 413 402 406 369,000
2002/08/20 404 408 401 403 491,000
2002/08/19 413 413 401 403 543,000
2002/08/16 405 415 404 415 577,000
2002/08/15 398 402 397 402 267,000
2002/08/14 393 399 390 399 364,000
2002/08/13 390 396 387 388 347,000
2002/08/12 390 394 385 390 397,000
2002/08/09 384 393 384 390 388,000
2002/08/08 386 394 383 384 252,000
2002/08/07 393 398 387 388 363,000
2002/08/06 383 385 380 380 217,000
2002/08/05 386 391 382 382 199,000
2002/08/02 392 394 386 386 442,000
2002/08/01 393 395 389 393 333,000
2002/07/31 385 396 384 384 375,000
2002/07/30 390 391 374 374 427,000
2002/07/29 384 393 383 383 369,000
2002/07/26 378 385 373 383 479,000
2002/07/25 383 390 380 380 357,000
2002/07/24 375 388 373 388 616,000
2002/07/23 377 387 375 379 588,000
2002/07/22 385 391 375 375 435,000
2002/07/19 400 400 385 385 804,000
2002/07/18 401 407 401 402 233,000
2002/07/17 398 400 393 400 240,000
2002/07/16 400 406 398 400 245,000
2002/07/15 410 410 395 395 587,000
2002/07/12 419 424 416 421 270,000
2002/07/11 420 423 415 419 352,000
2002/07/10 418 425 415 418 791,000
2002/07/09 413 419 410 418 457,000
2002/07/08 414 418 409 410 371,000
2002/07/05 412 415 410 413 273,000
2002/07/04 413 413 405 412 342,000
2002/07/03 398 416 397 413 643,000
2002/07/02 392 405 392 399 665,000
2002/07/01 380 391 380 387 593,000
2002/06/28 380 380 375 376 172,000
2002/06/27 370 371 367 369 203,000
2002/06/26 378 378 371 372 94,000
2002/06/25 383 388 381 383 429,000
2002/06/24 367 383 367 383 233,000
2002/06/21 374 374 371 371 272,000
2002/06/20 371 372 364 369 389,000
2002/06/19 371 374 370 371 338,000
2002/06/18 371 376 370 371 301,000
2002/06/17 364 372 362 371 363,000
2002/06/14 380 380 371 372 1,291,000
2002/06/13 372 380 371 373 176,000
2002/06/12 371 376 371 374 278,000
2002/06/11 375 375 367 371 361,000
2002/06/10 373 373 362 365 380,000
2002/06/07 368 375 368 371 281,000
2002/06/06 378 378 371 371 206,000
2002/06/05 380 383 373 383 237,000
2002/06/04 382 382 372 372 221,000
2002/06/03 377 385 376 377 305,000
2002/05/31 375 385 372 377 408,000
2002/05/30 374 377 370 377 380,000
2002/05/29 378 378 367 369 211,000
2002/05/28 380 381 371 372 102,000
2002/05/27 382 390 377 380 402,000
2002/05/24 370 377 363 377 448,000
2002/05/23 378 380 371 375 1,326,000
2002/05/22 343 361 340 358 717,000
2002/05/21 335 338 330 338 232,000
2002/05/20 327 336 327 334 225,000
2002/05/17 330 334 328 330 171,000
2002/05/16 325 330 321 324 554,000
2002/05/15 332 332 322 323 213,000
2002/05/14 325 328 322 322 108,000
2002/05/13 335 335 322 329 211,000
2002/05/10 335 335 326 333 281,000
2002/05/09 331 333 330 331 74,000
2002/05/08 329 339 328 329 369,000
2002/05/07 331 335 328 328 244,000
2002/05/02 335 336 330 331 326,000
2002/05/01 332 343 332 339 249,000
2002/04/30 347 352 326 326 194,000
2002/04/26 356 356 347 347 138,000
2002/04/25 355 355 351 353 107,000
2002/04/24 356 356 350 350 164,000
2002/04/23 360 363 353 356 306,000
2002/04/22 369 373 359 359 348,000
2002/04/19 361 372 355 368 542,000
2002/04/18 354 363 351 360 447,000
2002/04/17 340 353 340 352 418,000
2002/04/16 334 340 331 340 194,000
2002/04/15 331 335 326 335 128,000
2002/04/12 336 336 330 331 166,000
2002/04/11 333 336 329 334 223,000
2002/04/10 328 333 327 333 407,000
2002/04/09 337 337 327 328 224,000
2002/04/08 342 342 334 337 425,000
2002/04/05 347 347 338 342 618,000
2002/04/04 347 347 340 342 136,000
2002/04/03 333 346 333 338 363,000
2002/04/02 336 336 332 333 256,000
2002/04/01 337 341 331 333 279,000
2002/03/29 345 346 332 332 148,000
2002/03/28 345 352 345 351 205,000
2002/03/27 336 350 336 343 383,000
2002/03/26 349 349 326 326 333,000
2002/03/25 351 353 349 349 302,000
2002/03/22 364 364 348 356 499,000
2002/03/20 369 372 365 370 195,000
2002/03/19 369 369 364 369 367,000
2002/03/18 379 379 366 366 223,000
2002/03/15 380 380 363 371 351,000
2002/03/14 372 377 371 375 232,000
2002/03/13 383 392 376 377 271,000
2002/03/12 396 404 395 395 292,000
2002/03/11 387 407 387 403 784,000
2002/03/08 396 397 387 387 706,000
2002/03/07 390 391 378 387 542,000
2002/03/06 382 383 373 380 631,000
2002/03/05 407 409 392 392 356,000
2002/03/04 401 410 398 402 384,000
2002/03/01 388 398 388 398 272,000
2002/02/28 388 390 381 382 376,000
2002/02/27 376 386 372 373 696,000
2002/02/26 381 388 380 380 249,000
2002/02/25 390 394 385 387 120,000
2002/02/22 392 394 383 390 270,000
2002/02/21 376 397 376 397 164,000
2002/02/20 384 384 374 377 232,000
2002/02/19 376 384 373 384 304,000
2002/02/18 380 388 380 381 276,000
2002/02/15 395 395 385 390 404,000
2002/02/14 387 396 387 394 276,000
2002/02/13 392 395 388 391 350,000
2002/02/12 384 394 380 389 497,000
2002/02/08 365 379 365 379 722,000
2002/02/07 367 370 353 365 514,000
2002/02/06 368 381 366 375 1,443,000
2002/02/05 360 366 355 363 765,000
2002/02/04 350 366 348 350 772,000
2002/02/01 336 350 336 345 966,000
2002/01/31 329 338 329 336 284,000
2002/01/30 330 333 325 332 207,000
2002/01/29 335 338 333 334 131,000
2002/01/28 327 334 327 332 113,000
2002/01/25 319 332 319 328 267,000
2002/01/24 322 327 320 327 152,000
2002/01/23 322 327 322 322 174,000
2002/01/22 334 337 319 319 282,000
2002/01/21 328 341 324 333 584,000
2002/01/18 301 313 300 313 385,000
2002/01/17 303 307 296 296 226,000
2002/01/16 300 306 300 305 144,000
2002/01/15 306 319 300 300 401,000
2002/01/11 319 320 304 308 314,000
2002/01/10 310 314 306 311 249,000
2002/01/09 315 316 310 313 184,000
2002/01/08 325 330 323 326 179,000
2002/01/07 324 338 324 337 256,000
2002/01/04 332 332 322 329 82,000

このページの先頭へ