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
2007/12/28 553 554 543 545 196,000
2007/12/27 553 555 546 554 437,000
2007/12/26 542 553 536 553 692,000
2007/12/25 549 554 538 541 592,000
2007/12/21 527 546 517 545 795,000
2007/12/20 529 531 511 526 783,000
2007/12/19 532 544 521 533 758,000
2007/12/18 530 550 526 541 777,000
2007/12/17 559 560 535 540 830,000
2007/12/14 562 575 546 569 1,542,000
2007/12/13 562 579 559 565 838,000
2007/12/12 560 575 557 572 475,000
2007/12/11 570 576 565 569 850,000
2007/12/10 568 568 553 561 939,000
2007/12/07 580 591 570 571 1,098,000
2007/12/06 538 561 530 561 1,159,000
2007/12/05 513 530 505 528 812,000
2007/12/04 512 530 510 515 990,000
2007/12/03 505 528 504 521 1,209,000
2007/11/30 512 522 506 507 2,399,000
2007/11/29 521 537 513 521 1,938,000
2007/11/28 520 524 506 519 2,360,000
2007/11/27 486 497 469 493 2,060,000
2007/11/26 475 497 473 481 1,939,000
2007/11/22 461 478 459 465 1,818,000
2007/11/21 450 462 445 458 1,773,000
2007/11/20 450 453 423 447 2,550,000
2007/11/19 455 459 447 454 1,950,000
2007/11/16 469 470 452 465 1,815,000
2007/11/15 497 504 450 479 1,408,000
2007/11/14 486 505 481 496 927,000
2007/11/13 483 491 478 485 1,451,000
2007/11/12 500 500 474 480 1,498,000
2007/11/09 516 516 501 504 1,629,000
2007/11/08 535 535 492 519 2,475,000
2007/11/07 577 577 545 549 2,419,000
2007/11/06 568 588 552 577 1,695,000
2007/11/05 629 629 561 570 2,694,000
2007/11/02 630 641 617 639 1,050,000
2007/11/01 618 639 613 639 1,110,000
2007/10/31 596 608 586 608 852,000
2007/10/30 570 617 564 614 1,740,000
2007/10/29 581 583 574 578 951,000
2007/10/26 576 584 571 583 1,021,000
2007/10/25 575 579 568 578 901,000
2007/10/24 571 578 566 571 482,000
2007/10/23 565 575 557 573 624,000
2007/10/22 567 572 551 567 956,000
2007/10/19 569 574 562 567 428,000
2007/10/18 561 576 561 575 937,000
2007/10/17 590 590 558 563 2,175,000
2007/10/16 590 590 575 580 1,089,000
2007/10/15 591 592 580 591 440,000
2007/10/12 588 592 577 583 1,188,000
2007/10/11 588 595 576 591 1,090,000
2007/10/10 591 592 581 588 1,115,000
2007/10/09 593 594 586 589 966,000
2007/10/05 591 596 587 593 715,000
2007/10/04 584 593 584 591 674,000
2007/10/03 595 595 575 588 1,499,000
2007/10/02 595 596 585 595 964,000
2007/10/01 595 596 573 583 940,000
2007/09/28 580 594 570 585 1,135,000
2007/09/27 561 582 556 578 842,000
2007/09/26 561 562 553 560 744,000
2007/09/25 565 567 548 564 797,000
2007/09/21 561 565 553 559 1,300,000
2007/09/20 584 596 563 571 1,684,000
2007/09/19 587 596 585 592 765,000
2007/09/18 604 604 581 584 1,095,000
2007/09/14 604 608 590 603 1,034,000
2007/09/13 620 620 602 607 745,000
2007/09/12 625 629 615 618 921,000
2007/09/11 625 625 613 616 1,844,000
2007/09/10 620 629 614 624 1,306,000
2007/09/07 612 625 612 621 980,000
2007/09/06 621 626 612 622 820,000
2007/09/05 629 629 614 620 1,008,000
2007/09/04 631 632 624 628 559,000
2007/09/03 655 656 634 638 698,000
2007/08/31 627 659 627 648 2,521,000
2007/08/30 628 631 611 624 2,546,000
2007/08/29 645 646 622 622 1,242,000
2007/08/28 650 653 637 651 1,073,000
2007/08/27 650 657 648 648 738,000
2007/08/24 658 659 637 648 1,490,000
2007/08/23 660 671 645 658 2,225,000
2007/08/22 680 687 653 657 1,650,000
2007/08/21 662 695 636 685 2,882,000
2007/08/20 689 689 662 664 2,662,000
2007/08/17 662 718 650 699 4,388,000
2007/08/16 654 661 641 653 1,980,000
2007/08/15 658 668 644 651 2,341,000
2007/08/14 678 680 648 657 2,425,000
2007/08/13 728 728 670 680 4,013,000
2007/08/10 745 776 710 745 8,291,000
2007/08/09 684 777 682 773 7,593,000
2007/08/08 635 677 635 677 1,956,000
2007/08/07 631 637 627 636 995,000
2007/08/06 619 630 616 630 835,000
2007/08/03 633 634 615 622 1,490,000
2007/08/02 621 632 621 632 774,000
2007/08/01 628 628 614 616 1,169,000
2007/07/31 644 644 632 635 944,000
2007/07/30 632 655 629 645 1,232,000
2007/07/27 625 640 620 631 1,169,000
2007/07/26 640 641 627 637 1,000,000
2007/07/25 643 649 638 647 854,000
2007/07/24 635 644 635 643 971,000
2007/07/23 626 636 621 634 814,000
2007/07/20 641 644 625 628 1,588,000
2007/07/19 625 651 622 647 1,611,000
2007/07/18 636 636 618 621 1,030,000
2007/07/17 634 639 631 636 807,000
2007/07/13 634 637 632 633 592,000
2007/07/12 635 635 627 631 1,001,000
2007/07/11 627 634 621 634 753,000
2007/07/10 621 631 617 631 536,000
2007/07/09 618 622 613 620 996,000
2007/07/06 622 624 617 622 357,000
2007/07/05 625 626 619 621 733,000
2007/07/04 625 625 620 624 473,000
2007/07/03 623 624 616 624 880,000
2007/07/02 633 634 623 625 850,000
2007/06/29 620 634 620 631 989,000
2007/06/28 615 619 611 616 1,166,000
2007/06/27 617 620 612 614 582,000
2007/06/26 622 622 606 618 1,108,000
2007/06/25 620 622 619 621 1,032,000
2007/06/22 617 620 613 617 1,317,000
2007/06/21 618 620 615 616 1,098,000
2007/06/20 615 620 613 617 1,453,000
2007/06/19 614 616 608 615 1,079,000
2007/06/18 615 618 609 616 1,210,000
2007/06/15 610 614 608 611 707,000
2007/06/14 615 615 601 604 1,130,000
2007/06/13 596 599 583 597 1,964,000
2007/06/12 612 612 597 598 881,000
2007/06/11 618 621 610 612 1,076,000
2007/06/08 613 619 608 617 1,824,000
2007/06/07 629 632 610 612 1,751,000
2007/06/06 614 622 604 617 1,807,000
2007/06/05 610 620 603 613 1,556,000
2007/06/04 621 621 599 608 3,173,000
2007/06/01 613 626 613 620 1,742,000
2007/05/31 597 606 594 605 1,744,000
2007/05/30 600 602 591 596 1,450,000
2007/05/29 590 596 586 594 1,095,000
2007/05/28 588 598 584 591 1,472,000
2007/05/25 616 616 584 590 3,428,000
2007/05/24 616 622 615 616 1,931,000
2007/05/23 618 625 602 613 3,767,000
2007/05/22 591 592 573 588 2,548,000
2007/05/21 596 597 588 592 1,211,000
2007/05/18 589 596 582 594 1,845,000
2007/05/17 623 623 587 596 2,860,000
2007/05/16 656 656 619 623 2,158,000
2007/05/15 678 678 641 659 2,271,000
2007/05/14 675 679 674 678 973,000
2007/05/11 674 676 669 675 748,000
2007/05/10 668 675 667 670 1,249,000
2007/05/09 670 673 668 672 751,000
2007/05/08 670 676 669 672 1,068,000
2007/05/07 670 678 669 672 966,000
2007/05/02 665 674 665 670 641,000
2007/05/01 669 672 665 667 456,000
2007/04/27 668 672 665 670 645,000
2007/04/26 667 674 664 669 484,000
2007/04/25 665 675 665 667 724,000
2007/04/24 654 665 650 665 1,042,000
2007/04/23 675 681 661 661 1,318,000
2007/04/20 672 674 669 671 613,000
2007/04/19 675 675 665 672 912,000
2007/04/18 669 675 665 675 741,000
2007/04/17 669 673 667 672 962,000
2007/04/16 651 673 651 669 1,206,000
2007/04/13 673 676 666 667 824,000
2007/04/12 671 675 666 675 855,000
2007/04/11 670 677 668 673 644,000
2007/04/10 665 675 658 674 1,443,000
2007/04/09 656 666 656 666 587,000
2007/04/06 660 667 656 657 439,000
2007/04/05 663 663 653 659 561,000
2007/04/04 662 668 662 664 737,000
2007/04/03 648 670 646 658 2,173,000
2007/04/02 644 650 637 641 1,596,000
2007/03/30 640 647 637 646 729,000
2007/03/29 635 636 620 632 694,000
2007/03/28 639 650 635 636 1,204,000
2007/03/27 634 645 634 641 1,509,000
2007/03/26 670 673 663 664 1,047,000
2007/03/23 659 670 657 668 1,305,000
2007/03/22 645 657 643 653 818,000
2007/03/20 643 644 632 635 612,000
2007/03/19 632 640 628 636 724,000
2007/03/16 638 638 627 631 658,000
2007/03/15 635 639 629 631 534,000
2007/03/14 640 640 628 629 693,000
2007/03/13 647 654 645 650 734,000
2007/03/12 648 650 645 646 443,000
2007/03/09 646 653 640 641 949,000
2007/03/08 626 640 620 640 972,000
2007/03/07 640 647 631 632 870,000
2007/03/06 626 640 626 638 967,000
2007/03/05 647 647 635 640 1,773,000
2007/03/02 652 652 643 647 710,000
2007/03/01 655 660 646 656 768,000
2007/02/28 634 657 632 654 939,000
2007/02/27 688 689 680 687 728,000
2007/02/26 687 692 677 692 1,046,000
2007/02/23 678 691 675 686 1,671,000
2007/02/22 653 674 651 673 1,100,000
2007/02/21 641 650 640 647 771,000
2007/02/20 652 652 643 651 745,000
2007/02/19 650 650 642 650 505,000
2007/02/16 638 649 636 648 823,000
2007/02/15 629 637 626 636 899,000
2007/02/14 620 629 618 628 798,000
2007/02/13 623 629 617 620 566,000
2007/02/09 619 626 616 622 794,000
2007/02/08 624 625 613 614 914,000
2007/02/07 630 633 621 624 657,000
2007/02/06 635 635 627 632 581,000
2007/02/05 635 635 625 629 718,000
2007/02/02 633 637 628 633 817,000
2007/02/01 631 639 626 634 672,000
2007/01/31 648 648 626 630 686,000
2007/01/30 648 653 641 647 960,000
2007/01/29 626 641 624 639 859,000
2007/01/26 623 626 618 625 976,000
2007/01/25 620 624 618 619 901,000
2007/01/24 616 618 612 615 981,000
2007/01/23 623 623 613 615 1,248,000
2007/01/22 629 629 617 625 780,000
2007/01/19 630 631 626 628 712,000
2007/01/18 632 634 626 630 759,000
2007/01/17 650 652 627 631 2,403,000
2007/01/16 655 660 652 658 538,000
2007/01/15 646 662 646 656 1,081,000
2007/01/12 634 647 633 645 893,000
2007/01/11 626 640 624 634 789,000
2007/01/10 630 633 621 626 1,054,000
2007/01/09 611 639 611 638 1,385,000
2007/01/05 603 612 602 610 1,008,000
2007/01/04 593 597 589 593 358,000

このページの先頭へ