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 |
---|---|---|---|---|---|
2014/12/30 | 561 | 561 | 548 | 548 | 258,000 |
2014/12/29 | 562 | 566 | 553 | 560 | 618,000 |
2014/12/26 | 549 | 559 | 549 | 557 | 473,000 |
2014/12/25 | 545 | 549 | 542 | 547 | 324,000 |
2014/12/24 | 545 | 547 | 540 | 545 | 370,000 |
2014/12/22 | 541 | 546 | 533 | 538 | 482,000 |
2014/12/19 | 544 | 549 | 539 | 541 | 687,000 |
2014/12/18 | 538 | 540 | 533 | 534 | 489,000 |
2014/12/17 | 517 | 530 | 515 | 522 | 540,000 |
2014/12/16 | 527 | 528 | 517 | 519 | 763,000 |
2014/12/15 | 525 | 540 | 525 | 531 | 552,000 |
2014/12/12 | 521 | 541 | 521 | 532 | 799,000 |
2014/12/11 | 527 | 532 | 523 | 530 | 407,000 |
2014/12/10 | 533 | 540 | 528 | 535 | 717,000 |
2014/12/09 | 540 | 548 | 539 | 541 | 351,000 |
2014/12/08 | 544 | 547 | 542 | 544 | 322,000 |
2014/12/05 | 543 | 545 | 539 | 544 | 304,000 |
2014/12/04 | 550 | 553 | 543 | 545 | 497,000 |
2014/12/03 | 551 | 553 | 547 | 548 | 379,000 |
2014/12/02 | 542 | 553 | 541 | 550 | 620,000 |
2014/12/01 | 545 | 550 | 541 | 542 | 566,000 |
2014/11/28 | 538 | 548 | 537 | 547 | 570,000 |
2014/11/27 | 541 | 545 | 536 | 538 | 598,000 |
2014/11/26 | 539 | 547 | 538 | 543 | 388,000 |
2014/11/25 | 549 | 553 | 541 | 542 | 773,000 |
2014/11/21 | 545 | 549 | 541 | 547 | 345,000 |
2014/11/20 | 550 | 557 | 545 | 545 | 444,000 |
2014/11/19 | 541 | 558 | 541 | 552 | 708,000 |
2014/11/18 | 532 | 541 | 532 | 539 | 469,000 |
2014/11/17 | 549 | 549 | 528 | 529 | 945,000 |
2014/11/14 | 540 | 545 | 530 | 544 | 1,244,000 |
2014/11/13 | 548 | 548 | 533 | 538 | 1,760,000 |
2014/11/12 | 586 | 592 | 548 | 551 | 1,840,000 |
2014/11/11 | 587 | 595 | 582 | 593 | 446,000 |
2014/11/10 | 595 | 595 | 583 | 586 | 612,000 |
2014/11/07 | 606 | 606 | 593 | 595 | 718,000 |
2014/11/06 | 621 | 621 | 606 | 607 | 637,000 |
2014/11/05 | 615 | 624 | 615 | 619 | 850,000 |
2014/11/04 | 636 | 637 | 610 | 610 | 1,343,000 |
2014/10/31 | 606 | 627 | 600 | 624 | 1,299,000 |
2014/10/30 | 613 | 613 | 600 | 603 | 791,000 |
2014/10/29 | 612 | 620 | 610 | 613 | 462,000 |
2014/10/28 | 608 | 611 | 602 | 606 | 482,000 |
2014/10/27 | 602 | 613 | 598 | 608 | 422,000 |
2014/10/24 | 599 | 607 | 594 | 599 | 724,000 |
2014/10/23 | 580 | 593 | 578 | 585 | 949,000 |
2014/10/22 | 557 | 582 | 557 | 582 | 596,000 |
2014/10/21 | 558 | 560 | 546 | 547 | 655,000 |
2014/10/20 | 549 | 560 | 547 | 558 | 505,000 |
2014/10/17 | 542 | 552 | 524 | 530 | 752,000 |
2014/10/16 | 548 | 554 | 540 | 541 | 383,000 |
2014/10/15 | 555 | 567 | 548 | 562 | 408,000 |
2014/10/14 | 545 | 564 | 545 | 551 | 577,000 |
2014/10/10 | 568 | 574 | 561 | 566 | 612,000 |
2014/10/09 | 615 | 615 | 582 | 583 | 463,000 |
2014/10/08 | 612 | 622 | 609 | 617 | 547,000 |
2014/10/07 | 629 | 633 | 618 | 620 | 425,000 |
2014/10/06 | 628 | 629 | 621 | 626 | 399,000 |
2014/10/03 | 604 | 620 | 604 | 616 | 404,000 |
2014/10/02 | 612 | 616 | 601 | 601 | 571,000 |
2014/10/01 | 640 | 643 | 625 | 627 | 450,000 |
2014/09/30 | 643 | 646 | 624 | 640 | 530,000 |
2014/09/29 | 624 | 650 | 623 | 642 | 681,000 |
2014/09/26 | 615 | 628 | 614 | 623 | 463,000 |
2014/09/25 | 608 | 625 | 608 | 625 | 657,000 |
2014/09/24 | 580 | 608 | 580 | 607 | 555,000 |
2014/09/22 | 590 | 591 | 583 | 587 | 402,000 |
2014/09/19 | 593 | 600 | 591 | 592 | 809,000 |
2014/09/18 | 599 | 601 | 590 | 593 | 388,000 |
2014/09/17 | 596 | 603 | 594 | 597 | 230,000 |
2014/09/16 | 590 | 602 | 590 | 593 | 496,000 |
2014/09/12 | 604 | 604 | 591 | 595 | 607,000 |
2014/09/11 | 611 | 616 | 600 | 602 | 288,000 |
2014/09/10 | 610 | 613 | 601 | 611 | 350,000 |
2014/09/09 | 620 | 625 | 611 | 616 | 360,000 |
2014/09/08 | 613 | 620 | 604 | 618 | 323,000 |
2014/09/05 | 618 | 619 | 603 | 608 | 419,000 |
2014/09/04 | 620 | 623 | 610 | 611 | 351,000 |
2014/09/03 | 617 | 621 | 612 | 617 | 430,000 |
2014/09/02 | 626 | 628 | 613 | 617 | 550,000 |
2014/09/01 | 610 | 622 | 610 | 620 | 427,000 |
2014/08/29 | 617 | 619 | 605 | 608 | 482,000 |
2014/08/28 | 617 | 630 | 615 | 622 | 533,000 |
2014/08/27 | 615 | 627 | 614 | 625 | 696,000 |
2014/08/26 | 600 | 614 | 600 | 610 | 542,000 |
2014/08/25 | 593 | 600 | 592 | 599 | 301,000 |
2014/08/22 | 604 | 604 | 591 | 593 | 341,000 |
2014/08/21 | 605 | 610 | 597 | 604 | 503,000 |
2014/08/20 | 613 | 614 | 599 | 600 | 611,000 |
2014/08/19 | 617 | 618 | 611 | 613 | 364,000 |
2014/08/18 | 605 | 619 | 605 | 617 | 689,000 |
2014/08/15 | 600 | 610 | 594 | 605 | 798,000 |
2014/08/14 | 579 | 599 | 578 | 596 | 588,000 |
2014/08/13 | 573 | 575 | 568 | 573 | 333,000 |
2014/08/12 | 567 | 579 | 566 | 577 | 448,000 |
2014/08/11 | 551 | 566 | 547 | 565 | 427,000 |
2014/08/08 | 552 | 564 | 541 | 546 | 426,000 |
2014/08/07 | 545 | 557 | 545 | 555 | 299,000 |
2014/08/06 | 560 | 564 | 549 | 549 | 569,000 |
2014/08/05 | 553 | 554 | 539 | 543 | 534,000 |
2014/08/04 | 556 | 565 | 553 | 556 | 492,000 |
2014/08/01 | 559 | 565 | 557 | 557 | 327,000 |
2014/07/31 | 566 | 567 | 562 | 565 | 234,000 |
2014/07/30 | 567 | 570 | 561 | 562 | 261,000 |
2014/07/29 | 568 | 574 | 564 | 570 | 345,000 |
2014/07/28 | 565 | 571 | 563 | 569 | 258,000 |
2014/07/25 | 542 | 567 | 542 | 564 | 551,000 |
2014/07/24 | 549 | 552 | 539 | 542 | 298,000 |
2014/07/23 | 545 | 552 | 541 | 547 | 347,000 |
2014/07/22 | 530 | 547 | 530 | 546 | 555,000 |
2014/07/18 | 514 | 524 | 508 | 522 | 359,000 |
2014/07/17 | 511 | 525 | 510 | 521 | 477,000 |
2014/07/16 | 509 | 516 | 507 | 510 | 215,000 |
2014/07/15 | 503 | 510 | 503 | 508 | 203,000 |
2014/07/14 | 499 | 507 | 497 | 506 | 293,000 |
2014/07/11 | 494 | 500 | 492 | 498 | 264,000 |
2014/07/10 | 503 | 504 | 496 | 497 | 218,000 |
2014/07/09 | 501 | 506 | 498 | 501 | 188,000 |
2014/07/08 | 502 | 510 | 497 | 508 | 370,000 |
2014/07/07 | 511 | 511 | 505 | 506 | 261,000 |
2014/07/04 | 512 | 514 | 504 | 509 | 168,000 |
2014/07/03 | 515 | 520 | 507 | 508 | 343,000 |
2014/07/02 | 515 | 521 | 514 | 515 | 578,000 |
2014/07/01 | 514 | 518 | 511 | 515 | 454,000 |
2014/06/30 | 501 | 515 | 500 | 514 | 776,000 |
2014/06/27 | 500 | 503 | 492 | 499 | 571,000 |
2014/06/26 | 503 | 508 | 499 | 501 | 360,000 |
2014/06/25 | 492 | 501 | 489 | 498 | 911,000 |
2014/06/24 | 494 | 495 | 488 | 493 | 396,000 |
2014/06/23 | 493 | 496 | 491 | 493 | 473,000 |
2014/06/20 | 480 | 490 | 480 | 489 | 839,000 |
2014/06/19 | 468 | 481 | 468 | 479 | 651,000 |
2014/06/18 | 459 | 468 | 459 | 466 | 310,000 |
2014/06/17 | 455 | 462 | 454 | 460 | 282,000 |
2014/06/16 | 452 | 459 | 451 | 455 | 212,000 |
2014/06/13 | 455 | 460 | 451 | 459 | 519,000 |
2014/06/12 | 456 | 461 | 456 | 460 | 286,000 |
2014/06/11 | 455 | 464 | 453 | 462 | 299,000 |
2014/06/10 | 465 | 469 | 456 | 458 | 446,000 |
2014/06/09 | 463 | 466 | 456 | 464 | 465,000 |
2014/06/06 | 456 | 465 | 456 | 463 | 1,091,000 |
2014/06/05 | 450 | 454 | 447 | 454 | 320,000 |
2014/06/04 | 441 | 448 | 441 | 447 | 320,000 |
2014/06/03 | 447 | 447 | 441 | 442 | 211,000 |
2014/06/02 | 435 | 446 | 435 | 442 | 359,000 |
2014/05/30 | 428 | 435 | 428 | 431 | 420,000 |
2014/05/29 | 430 | 434 | 428 | 430 | 303,000 |
2014/05/28 | 422 | 434 | 422 | 431 | 396,000 |
2014/05/27 | 422 | 428 | 422 | 423 | 213,000 |
2014/05/26 | 420 | 424 | 418 | 424 | 290,000 |
2014/05/23 | 413 | 418 | 411 | 415 | 441,000 |
2014/05/22 | 407 | 410 | 407 | 409 | 350,000 |
2014/05/21 | 407 | 411 | 404 | 406 | 415,000 |
2014/05/20 | 412 | 415 | 404 | 407 | 418,000 |
2014/05/19 | 418 | 418 | 410 | 412 | 436,000 |
2014/05/16 | 435 | 437 | 415 | 417 | 647,000 |
2014/05/15 | 444 | 449 | 430 | 448 | 246,000 |
2014/05/14 | 448 | 452 | 445 | 447 | 86,000 |
2014/05/13 | 451 | 454 | 448 | 452 | 146,000 |
2014/05/12 | 450 | 451 | 445 | 445 | 140,000 |
2014/05/09 | 445 | 456 | 444 | 450 | 511,000 |
2014/05/08 | 449 | 453 | 448 | 448 | 322,000 |
2014/05/07 | 471 | 472 | 449 | 451 | 458,000 |
2014/05/02 | 466 | 466 | 459 | 466 | 146,000 |
2014/05/01 | 469 | 473 | 464 | 467 | 414,000 |
2014/04/30 | 467 | 469 | 465 | 467 | 164,000 |
2014/04/28 | 464 | 469 | 464 | 467 | 203,000 |
2014/04/25 | 462 | 471 | 454 | 469 | 315,000 |
2014/04/24 | 460 | 462 | 458 | 462 | 183,000 |
2014/04/23 | 459 | 461 | 456 | 460 | 102,000 |
2014/04/22 | 461 | 465 | 459 | 459 | 305,000 |
2014/04/21 | 457 | 465 | 457 | 459 | 319,000 |
2014/04/18 | 455 | 455 | 450 | 454 | 148,000 |
2014/04/17 | 445 | 458 | 445 | 453 | 417,000 |
2014/04/16 | 431 | 444 | 431 | 444 | 232,000 |
2014/04/15 | 426 | 429 | 420 | 425 | 216,000 |
2014/04/14 | 422 | 430 | 422 | 423 | 217,000 |
2014/04/11 | 425 | 428 | 419 | 424 | 284,000 |
2014/04/10 | 441 | 444 | 429 | 430 | 245,000 |
2014/04/09 | 440 | 440 | 431 | 433 | 400,000 |
2014/04/08 | 450 | 454 | 443 | 447 | 330,000 |
2014/04/07 | 459 | 459 | 451 | 453 | 269,000 |
2014/04/04 | 473 | 476 | 464 | 464 | 324,000 |
2014/04/03 | 472 | 477 | 471 | 474 | 424,000 |
2014/04/02 | 465 | 475 | 464 | 470 | 567,000 |
2014/04/01 | 461 | 467 | 458 | 464 | 500,000 |
2014/03/31 | 455 | 460 | 448 | 460 | 394,000 |
2014/03/28 | 448 | 456 | 445 | 451 | 446,000 |
2014/03/27 | 434 | 451 | 428 | 448 | 478,000 |
2014/03/26 | 426 | 437 | 426 | 435 | 404,000 |
2014/03/25 | 408 | 425 | 408 | 422 | 540,000 |
2014/03/24 | 410 | 425 | 403 | 405 | 1,186,000 |
2014/03/20 | 423 | 427 | 411 | 412 | 460,000 |
2014/03/19 | 424 | 427 | 415 | 421 | 306,000 |
2014/03/18 | 428 | 428 | 420 | 423 | 322,000 |
2014/03/17 | 426 | 428 | 414 | 415 | 179,000 |
2014/03/14 | 436 | 441 | 428 | 428 | 551,000 |
2014/03/13 | 445 | 456 | 445 | 446 | 126,000 |
2014/03/12 | 454 | 458 | 449 | 449 | 151,000 |
2014/03/11 | 459 | 463 | 458 | 461 | 116,000 |
2014/03/10 | 457 | 462 | 454 | 459 | 210,000 |
2014/03/07 | 457 | 460 | 455 | 457 | 135,000 |
2014/03/06 | 449 | 455 | 445 | 455 | 126,000 |
2014/03/05 | 454 | 458 | 450 | 452 | 116,000 |
2014/03/04 | 437 | 449 | 437 | 448 | 157,000 |
2014/03/03 | 431 | 442 | 428 | 442 | 228,000 |
2014/02/28 | 446 | 450 | 435 | 439 | 290,000 |
2014/02/27 | 450 | 457 | 445 | 449 | 167,000 |
2014/02/26 | 449 | 456 | 448 | 450 | 171,000 |
2014/02/25 | 456 | 461 | 454 | 457 | 248,000 |
2014/02/24 | 454 | 462 | 452 | 456 | 131,000 |
2014/02/21 | 451 | 454 | 445 | 454 | 220,000 |
2014/02/20 | 450 | 454 | 443 | 443 | 180,000 |
2014/02/19 | 458 | 459 | 448 | 449 | 200,000 |
2014/02/18 | 454 | 460 | 445 | 458 | 247,000 |
2014/02/17 | 440 | 451 | 432 | 450 | 185,000 |
2014/02/14 | 450 | 452 | 434 | 441 | 261,000 |
2014/02/13 | 460 | 461 | 450 | 451 | 134,000 |
2014/02/12 | 461 | 463 | 450 | 452 | 138,000 |
2014/02/10 | 464 | 464 | 452 | 453 | 296,000 |
2014/02/07 | 438 | 450 | 435 | 449 | 344,000 |
2014/02/06 | 428 | 439 | 422 | 431 | 284,000 |
2014/02/05 | 417 | 443 | 417 | 427 | 563,000 |
2014/02/04 | 430 | 431 | 411 | 411 | 406,000 |
2014/02/03 | 452 | 455 | 443 | 444 | 201,000 |
2014/01/31 | 470 | 478 | 457 | 458 | 313,000 |
2014/01/30 | 470 | 474 | 462 | 469 | 404,000 |
2014/01/29 | 459 | 475 | 456 | 475 | 275,000 |
2014/01/28 | 461 | 469 | 455 | 455 | 433,000 |
2014/01/27 | 464 | 471 | 461 | 462 | 476,000 |
2014/01/24 | 472 | 481 | 471 | 471 | 378,000 |
2014/01/23 | 489 | 494 | 475 | 478 | 529,000 |
2014/01/22 | 487 | 488 | 483 | 484 | 262,000 |
2014/01/21 | 487 | 492 | 486 | 488 | 256,000 |
2014/01/20 | 490 | 490 | 485 | 485 | 199,000 |
2014/01/17 | 481 | 489 | 480 | 487 | 169,000 |
2014/01/16 | 485 | 491 | 482 | 483 | 203,000 |
2014/01/15 | 483 | 489 | 479 | 487 | 259,000 |
2014/01/14 | 475 | 483 | 475 | 477 | 394,000 |
2014/01/10 | 488 | 496 | 485 | 495 | 284,000 |
2014/01/09 | 490 | 494 | 486 | 494 | 193,000 |
2014/01/08 | 490 | 494 | 486 | 494 | 188,000 |
2014/01/07 | 489 | 493 | 482 | 482 | 222,000 |
2014/01/06 | 487 | 494 | 487 | 489 | 420,000 |