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
2004/12/30 641 648 640 648 199,000
2004/12/29 630 642 627 641 368,000
2004/12/28 622 639 617 630 593,000
2004/12/27 622 629 618 626 347,000
2004/12/24 619 653 618 628 1,297,000
2004/12/22 604 616 603 610 553,000
2004/12/21 596 609 590 603 689,000
2004/12/20 581 591 581 586 331,000
2004/12/17 586 587 580 580 585,000
2004/12/16 581 586 580 581 297,000
2004/12/15 590 597 581 581 851,000
2004/12/14 581 589 570 589 775,000
2004/12/13 568 583 568 581 602,000
2004/12/10 575 575 565 566 471,000
2004/12/09 565 567 560 565 493,000
2004/12/08 566 570 564 568 297,000
2004/12/07 565 567 562 565 602,000
2004/12/06 570 570 564 565 434,000
2004/12/03 570 574 567 570 502,000
2004/12/02 570 573 564 567 659,000
2004/12/01 570 570 565 568 442,000
2004/11/30 570 573 565 567 811,000
2004/11/29 579 579 567 570 758,000
2004/11/26 578 585 575 585 897,000
2004/11/25 555 580 555 577 536,000
2004/11/24 555 560 550 557 196,000
2004/11/22 562 563 550 555 223,000
2004/11/19 560 563 553 562 489,000
2004/11/18 563 563 551 552 175,000
2004/11/17 553 562 548 554 483,000
2004/11/16 558 563 554 557 480,000
2004/11/15 550 554 548 553 259,000
2004/11/12 535 549 530 548 289,000
2004/11/11 552 555 543 545 714,000
2004/11/10 540 552 538 549 544,000
2004/11/09 531 541 531 541 169,000
2004/11/08 539 539 530 531 143,000
2004/11/05 539 541 537 539 220,000
2004/11/04 537 539 532 536 387,000
2004/11/02 522 529 518 529 293,000
2004/11/01 521 522 515 521 140,000
2004/10/29 518 522 510 511 391,000
2004/10/28 508 515 508 508 277,000
2004/10/27 512 520 507 510 216,000
2004/10/26 520 523 514 515 297,000
2004/10/25 528 532 519 524 291,000
2004/10/22 523 528 519 524 338,000
2004/10/21 518 521 518 519 404,000
2004/10/20 514 517 511 515 487,000
2004/10/19 506 516 504 511 201,000
2004/10/18 516 516 501 501 136,000
2004/10/15 511 515 505 509 331,000
2004/10/14 522 526 507 509 403,000
2004/10/13 540 542 533 535 158,000
2004/10/12 532 538 531 535 138,000
2004/10/08 537 538 529 532 152,000
2004/10/07 523 537 520 536 557,000
2004/10/06 523 530 518 521 279,000
2004/10/05 540 543 531 533 613,000
2004/10/04 523 544 523 541 739,000
2004/10/01 504 515 503 514 203,000
2004/09/30 508 510 500 500 279,000
2004/09/29 504 509 500 503 258,000
2004/09/28 500 501 491 494 234,000
2004/09/27 500 503 495 499 150,000
2004/09/24 504 509 493 502 667,000
2004/09/22 523 523 510 519 160,000
2004/09/21 528 528 515 519 244,000
2004/09/17 527 532 516 520 311,000
2004/09/16 519 534 519 527 265,000
2004/09/15 532 532 519 519 195,000
2004/09/14 528 533 528 532 146,000
2004/09/13 529 537 522 528 201,000
2004/09/10 518 537 510 529 962,000
2004/09/09 539 540 528 528 180,000
2004/09/08 550 553 532 543 872,000
2004/09/07 537 540 529 535 229,000
2004/09/06 525 543 525 543 306,000
2004/09/03 535 536 520 525 218,000
2004/09/02 535 536 529 536 247,000
2004/09/01 528 536 528 532 381,000
2004/08/31 515 527 515 523 415,000
2004/08/30 515 515 511 514 98,000
2004/08/27 515 515 511 515 192,000
2004/08/26 515 515 508 512 115,000
2004/08/25 501 513 501 511 180,000
2004/08/24 496 502 496 498 161,000
2004/08/23 499 512 496 499 302,000
2004/08/20 505 505 491 495 372,000
2004/08/19 503 509 495 505 290,000
2004/08/18 488 494 487 494 231,000
2004/08/17 491 495 484 488 334,000
2004/08/16 496 497 477 488 346,000
2004/08/13 515 515 506 506 268,000
2004/08/12 517 521 513 518 154,000
2004/08/11 512 517 511 517 418,000
2004/08/10 504 517 503 512 384,000
2004/08/09 491 503 490 499 569,000
2004/08/06 512 522 507 509 339,000
2004/08/05 530 530 520 522 525,000
2004/08/04 529 529 523 529 572,000
2004/08/03 526 534 526 530 524,000
2004/08/02 530 532 521 525 251,000
2004/07/30 520 529 520 526 316,000
2004/07/29 532 532 522 524 349,000
2004/07/28 522 528 521 524 172,000
2004/07/27 532 532 514 518 517,000
2004/07/26 520 530 520 530 231,000
2004/07/23 522 531 522 526 264,000
2004/07/22 535 536 525 532 325,000
2004/07/21 533 537 526 537 191,000
2004/07/20 524 533 518 533 357,000
2004/07/16 524 526 515 522 252,000
2004/07/15 525 531 520 523 628,000
2004/07/14 543 551 529 530 436,000
2004/07/13 551 551 537 544 276,000
2004/07/12 533 556 533 550 331,000
2004/07/09 518 540 518 538 427,000
2004/07/08 526 530 515 518 431,000
2004/07/07 530 530 515 519 545,000
2004/07/06 546 546 533 533 357,000
2004/07/05 556 561 541 553 492,000
2004/07/02 575 577 555 562 464,000
2004/07/01 570 576 565 575 527,000
2004/06/30 584 584 569 574 487,000
2004/06/29 579 588 574 584 329,000
2004/06/28 562 578 561 578 206,000
2004/06/25 573 573 563 572 247,000
2004/06/24 580 580 571 571 143,000
2004/06/23 585 586 573 574 269,000
2004/06/22 590 590 570 575 536,000
2004/06/21 577 596 575 584 304,000
2004/06/18 582 582 562 571 275,000
2004/06/17 580 583 570 582 380,000
2004/06/16 558 580 558 574 510,000
2004/06/15 556 562 554 557 575,000
2004/06/14 556 558 550 553 144,000
2004/06/11 550 556 546 556 666,000
2004/06/10 561 563 554 559 295,000
2004/06/09 553 559 548 551 566,000
2004/06/08 554 564 542 545 632,000
2004/06/07 550 569 549 561 430,000
2004/06/04 550 553 540 548 214,000
2004/06/03 562 565 542 550 283,000
2004/06/02 550 564 549 561 412,000
2004/06/01 550 560 547 560 256,000
2004/05/31 549 561 545 556 327,000
2004/05/28 550 555 543 543 311,000
2004/05/27 563 563 545 547 331,000
2004/05/26 551 560 548 553 344,000
2004/05/25 557 557 535 541 380,000
2004/05/24 570 575 564 564 456,000
2004/05/21 545 568 531 560 591,000
2004/05/20 520 559 516 551 558,000
2004/05/19 506 517 492 510 535,000
2004/05/18 510 511 505 509 317,000
2004/05/17 510 513 500 506 354,000
2004/05/14 524 534 515 530 385,000
2004/05/13 522 538 518 526 353,000
2004/05/12 511 538 501 538 655,000
2004/05/11 499 534 493 521 642,000
2004/05/10 540 540 513 514 650,000
2004/05/07 536 540 526 538 577,000
2004/05/06 544 544 518 530 376,000
2004/04/30 540 545 511 525 577,000
2004/04/28 545 549 542 546 299,000
2004/04/27 545 550 534 537 268,000
2004/04/26 549 549 539 542 116,000
2004/04/23 544 544 536 539 208,000
2004/04/22 550 553 545 546 282,000
2004/04/21 550 555 531 543 194,000
2004/04/20 550 554 544 550 295,000
2004/04/19 559 570 511 540 392,000
2004/04/16 553 561 553 559 435,000
2004/04/15 585 585 548 551 612,000
2004/04/14 579 588 569 575 371,000
2004/04/13 575 578 570 571 206,000
2004/04/12 562 578 560 575 169,000
2004/04/09 582 582 562 572 537,000
2004/04/08 598 598 574 582 378,000
2004/04/07 578 599 573 591 794,000
2004/04/06 565 570 545 570 391,000
2004/04/05 578 578 567 572 409,000
2004/04/02 577 586 572 573 569,000
2004/04/01 589 594 576 579 864,000
2004/03/31 587 600 581 596 648,000
2004/03/30 598 599 582 586 258,000
2004/03/29 610 610 595 599 486,000
2004/03/26 610 614 604 606 590,000
2004/03/25 616 620 607 614 1,104,000
2004/03/24 600 606 595 604 909,000
2004/03/23 592 607 592 600 1,409,000
2004/03/22 585 586 564 581 205,000
2004/03/19 592 598 581 585 657,000
2004/03/18 625 633 591 592 1,066,000
2004/03/17 606 625 605 622 388,000
2004/03/16 599 610 598 608 443,000
2004/03/15 597 601 591 598 1,040,000
2004/03/12 598 607 582 597 2,001,000
2004/03/11 565 565 552 558 319,000
2004/03/10 560 564 550 563 500,000
2004/03/09 546 554 541 554 626,000
2004/03/08 540 554 536 544 506,000
2004/03/05 535 545 530 543 464,000
2004/03/04 528 541 525 538 542,000
2004/03/03 528 539 511 526 420,000
2004/03/02 540 541 521 538 425,000
2004/03/01 519 531 515 530 460,000
2004/02/27 490 520 489 520 897,000
2004/02/26 477 493 475 492 218,000
2004/02/25 476 480 474 476 182,000
2004/02/24 478 478 469 470 143,000
2004/02/23 477 482 474 478 144,000
2004/02/20 476 480 475 476 172,000
2004/02/19 477 480 472 474 231,000
2004/02/18 486 487 475 479 295,000
2004/02/17 487 488 481 484 238,000
2004/02/16 491 495 487 487 346,000
2004/02/13 494 495 489 490 264,000
2004/02/12 486 495 486 493 433,000
2004/02/10 489 489 482 485 317,000
2004/02/09 487 491 486 489 511,000
2004/02/06 483 487 480 487 663,000
2004/02/05 480 486 479 486 620,000
2004/02/04 480 483 480 480 757,000
2004/02/03 473 474 465 474 470,000
2004/02/02 466 474 460 468 455,000
2004/01/30 470 470 462 465 256,000
2004/01/29 471 472 463 465 572,000
2004/01/28 463 480 462 472 617,000
2004/01/27 472 476 465 465 925,000
2004/01/26 457 478 449 472 1,372,000
2004/01/23 456 459 448 452 572,000
2004/01/22 437 451 436 448 1,002,000
2004/01/21 433 438 431 432 660,000
2004/01/20 428 433 428 430 582,000
2004/01/19 431 435 424 425 1,099,000
2004/01/16 436 436 428 431 549,000
2004/01/15 434 444 433 436 659,000
2004/01/14 441 441 431 434 1,282,000
2004/01/13 441 446 440 441 535,000
2004/01/09 442 443 437 437 684,000
2004/01/08 443 448 437 438 944,000
2004/01/07 454 458 439 444 1,280,000
2004/01/06 465 470 457 457 848,000
2004/01/05 463 468 463 467 129,000

このページの先頭へ