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 |
---|---|---|---|---|---|
2015/12/30 | 686 | 687 | 678 | 684 | 378,000 |
2015/12/29 | 667 | 683 | 663 | 680 | 317,000 |
2015/12/28 | 658 | 671 | 658 | 670 | 208,000 |
2015/12/25 | 667 | 671 | 655 | 657 | 289,000 |
2015/12/24 | 680 | 681 | 665 | 667 | 288,000 |
2015/12/22 | 666 | 684 | 666 | 681 | 327,000 |
2015/12/21 | 675 | 676 | 661 | 666 | 417,000 |
2015/12/18 | 698 | 698 | 673 | 675 | 832,000 |
2015/12/17 | 678 | 698 | 678 | 694 | 892,000 |
2015/12/16 | 671 | 672 | 665 | 671 | 528,000 |
2015/12/15 | 660 | 669 | 660 | 661 | 810,000 |
2015/12/14 | 656 | 666 | 652 | 663 | 628,000 |
2015/12/11 | 665 | 672 | 661 | 666 | 829,000 |
2015/12/10 | 655 | 662 | 651 | 655 | 461,000 |
2015/12/09 | 661 | 669 | 655 | 658 | 604,000 |
2015/12/08 | 667 | 673 | 659 | 664 | 562,000 |
2015/12/07 | 674 | 676 | 669 | 672 | 686,000 |
2015/12/04 | 667 | 667 | 659 | 661 | 459,000 |
2015/12/03 | 679 | 687 | 670 | 674 | 596,000 |
2015/12/02 | 682 | 687 | 675 | 683 | 487,000 |
2015/12/01 | 674 | 682 | 672 | 682 | 430,000 |
2015/11/30 | 680 | 682 | 672 | 673 | 353,000 |
2015/11/27 | 687 | 693 | 676 | 680 | 784,000 |
2015/11/26 | 679 | 688 | 675 | 683 | 1,042,000 |
2015/11/25 | 667 | 688 | 667 | 676 | 1,169,000 |
2015/11/24 | 657 | 669 | 655 | 667 | 676,000 |
2015/11/20 | 646 | 658 | 642 | 657 | 772,000 |
2015/11/19 | 647 | 651 | 638 | 640 | 602,000 |
2015/11/18 | 644 | 650 | 642 | 643 | 402,000 |
2015/11/17 | 648 | 650 | 639 | 641 | 506,000 |
2015/11/16 | 640 | 647 | 632 | 643 | 371,000 |
2015/11/13 | 638 | 652 | 636 | 648 | 545,000 |
2015/11/12 | 640 | 646 | 636 | 643 | 820,000 |
2015/11/11 | 667 | 668 | 640 | 644 | 1,442,000 |
2015/11/10 | 638 | 646 | 633 | 637 | 561,000 |
2015/11/09 | 633 | 640 | 628 | 638 | 380,000 |
2015/11/06 | 620 | 626 | 616 | 624 | 248,000 |
2015/11/05 | 610 | 620 | 603 | 614 | 483,000 |
2015/11/04 | 621 | 626 | 599 | 601 | 545,000 |
2015/11/02 | 634 | 636 | 616 | 617 | 458,000 |
2015/10/30 | 637 | 651 | 637 | 644 | 360,000 |
2015/10/29 | 641 | 647 | 636 | 640 | 261,000 |
2015/10/28 | 645 | 647 | 636 | 645 | 258,000 |
2015/10/27 | 647 | 647 | 635 | 643 | 352,000 |
2015/10/26 | 651 | 653 | 642 | 647 | 410,000 |
2015/10/23 | 669 | 670 | 650 | 653 | 684,000 |
2015/10/22 | 661 | 669 | 656 | 660 | 636,000 |
2015/10/21 | 650 | 665 | 648 | 664 | 395,000 |
2015/10/20 | 658 | 660 | 646 | 651 | 281,000 |
2015/10/19 | 652 | 663 | 645 | 658 | 652,000 |
2015/10/16 | 666 | 666 | 639 | 643 | 527,000 |
2015/10/15 | 641 | 665 | 641 | 661 | 640,000 |
2015/10/14 | 663 | 664 | 647 | 648 | 536,000 |
2015/10/13 | 666 | 683 | 664 | 664 | 711,000 |
2015/10/09 | 645 | 676 | 643 | 676 | 648,000 |
2015/10/08 | 636 | 642 | 634 | 640 | 349,000 |
2015/10/07 | 630 | 641 | 628 | 640 | 291,000 |
2015/10/06 | 632 | 635 | 625 | 630 | 256,000 |
2015/10/05 | 637 | 638 | 628 | 628 | 145,000 |
2015/10/02 | 630 | 638 | 625 | 632 | 218,000 |
2015/10/01 | 644 | 644 | 626 | 633 | 341,000 |
2015/09/30 | 625 | 642 | 621 | 636 | 416,000 |
2015/09/29 | 630 | 634 | 619 | 621 | 427,000 |
2015/09/28 | 619 | 639 | 613 | 637 | 327,000 |
2015/09/25 | 600 | 621 | 597 | 621 | 429,000 |
2015/09/24 | 601 | 614 | 598 | 600 | 439,000 |
2015/09/18 | 619 | 626 | 614 | 619 | 412,000 |
2015/09/17 | 616 | 633 | 609 | 633 | 490,000 |
2015/09/16 | 622 | 624 | 604 | 610 | 399,000 |
2015/09/15 | 629 | 635 | 615 | 616 | 349,000 |
2015/09/14 | 637 | 643 | 628 | 636 | 410,000 |
2015/09/11 | 627 | 643 | 627 | 637 | 714,000 |
2015/09/10 | 606 | 635 | 605 | 633 | 367,000 |
2015/09/09 | 617 | 627 | 612 | 626 | 473,000 |
2015/09/08 | 615 | 622 | 597 | 597 | 507,000 |
2015/09/07 | 606 | 621 | 602 | 612 | 303,000 |
2015/09/04 | 632 | 632 | 607 | 615 | 518,000 |
2015/09/03 | 643 | 658 | 625 | 628 | 564,000 |
2015/09/02 | 628 | 656 | 626 | 639 | 622,000 |
2015/09/01 | 657 | 665 | 644 | 644 | 608,000 |
2015/08/31 | 660 | 667 | 649 | 664 | 643,000 |
2015/08/28 | 658 | 670 | 649 | 664 | 791,000 |
2015/08/27 | 617 | 632 | 611 | 623 | 595,000 |
2015/08/26 | 606 | 616 | 597 | 607 | 782,000 |
2015/08/25 | 594 | 619 | 584 | 590 | 1,308,000 |
2015/08/24 | 640 | 648 | 613 | 614 | 850,000 |
2015/08/21 | 663 | 671 | 657 | 657 | 587,000 |
2015/08/20 | 685 | 693 | 676 | 678 | 497,000 |
2015/08/19 | 696 | 696 | 687 | 688 | 706,000 |
2015/08/18 | 709 | 718 | 701 | 705 | 941,000 |
2015/08/17 | 688 | 706 | 684 | 706 | 603,000 |
2015/08/14 | 680 | 688 | 678 | 684 | 619,000 |
2015/08/13 | 671 | 686 | 671 | 680 | 516,000 |
2015/08/12 | 673 | 687 | 669 | 671 | 948,000 |
2015/08/11 | 699 | 699 | 674 | 677 | 1,141,000 |
2015/08/10 | 681 | 701 | 678 | 700 | 871,000 |
2015/08/07 | 660 | 687 | 660 | 687 | 1,022,000 |
2015/08/06 | 648 | 679 | 635 | 657 | 1,378,000 |
2015/08/05 | 622 | 653 | 620 | 651 | 1,002,000 |
2015/08/04 | 615 | 621 | 609 | 620 | 271,000 |
2015/08/03 | 610 | 614 | 604 | 613 | 188,000 |
2015/07/31 | 610 | 618 | 607 | 615 | 282,000 |
2015/07/30 | 606 | 617 | 601 | 604 | 353,000 |
2015/07/29 | 605 | 607 | 597 | 604 | 315,000 |
2015/07/28 | 590 | 606 | 587 | 604 | 413,000 |
2015/07/27 | 600 | 602 | 589 | 592 | 276,000 |
2015/07/24 | 610 | 612 | 606 | 608 | 226,000 |
2015/07/23 | 613 | 613 | 606 | 611 | 216,000 |
2015/07/22 | 618 | 618 | 608 | 611 | 315,000 |
2015/07/21 | 625 | 626 | 617 | 621 | 356,000 |
2015/07/17 | 638 | 638 | 617 | 620 | 804,000 |
2015/07/16 | 640 | 640 | 632 | 637 | 487,000 |
2015/07/15 | 636 | 644 | 636 | 638 | 508,000 |
2015/07/14 | 633 | 640 | 631 | 636 | 497,000 |
2015/07/13 | 619 | 620 | 614 | 618 | 390,000 |
2015/07/10 | 612 | 627 | 610 | 612 | 550,000 |
2015/07/09 | 610 | 610 | 587 | 606 | 502,000 |
2015/07/08 | 622 | 627 | 616 | 617 | 549,000 |
2015/07/07 | 622 | 630 | 622 | 627 | 302,000 |
2015/07/06 | 625 | 630 | 616 | 617 | 296,000 |
2015/07/03 | 636 | 642 | 629 | 633 | 598,000 |
2015/07/02 | 637 | 647 | 631 | 636 | 672,000 |
2015/07/01 | 627 | 635 | 622 | 634 | 445,000 |
2015/06/30 | 617 | 626 | 613 | 625 | 608,000 |
2015/06/29 | 629 | 630 | 620 | 626 | 731,000 |
2015/06/26 | 653 | 654 | 629 | 629 | 1,030,000 |
2015/06/25 | 642 | 661 | 640 | 656 | 1,148,000 |
2015/06/24 | 645 | 650 | 636 | 642 | 1,106,000 |
2015/06/23 | 650 | 652 | 637 | 642 | 1,137,000 |
2015/06/22 | 636 | 653 | 636 | 650 | 1,638,000 |
2015/06/19 | 604 | 633 | 601 | 630 | 1,945,000 |
2015/06/18 | 599 | 604 | 586 | 595 | 815,000 |
2015/06/17 | 594 | 602 | 593 | 598 | 861,000 |
2015/06/16 | 589 | 595 | 586 | 593 | 445,000 |
2015/06/15 | 591 | 591 | 583 | 590 | 220,000 |
2015/06/12 | 598 | 599 | 588 | 592 | 868,000 |
2015/06/11 | 581 | 594 | 581 | 592 | 624,000 |
2015/06/10 | 586 | 590 | 580 | 585 | 442,000 |
2015/06/09 | 580 | 593 | 580 | 586 | 513,000 |
2015/06/08 | 585 | 590 | 577 | 586 | 292,000 |
2015/06/05 | 575 | 587 | 575 | 584 | 488,000 |
2015/06/04 | 576 | 583 | 576 | 580 | 175,000 |
2015/06/03 | 577 | 582 | 577 | 579 | 321,000 |
2015/06/02 | 573 | 578 | 573 | 576 | 254,000 |
2015/06/01 | 570 | 578 | 570 | 574 | 287,000 |
2015/05/29 | 575 | 576 | 563 | 568 | 548,000 |
2015/05/28 | 577 | 577 | 571 | 573 | 220,000 |
2015/05/27 | 574 | 577 | 571 | 574 | 191,000 |
2015/05/26 | 573 | 573 | 570 | 572 | 196,000 |
2015/05/25 | 575 | 575 | 571 | 572 | 235,000 |
2015/05/22 | 579 | 579 | 571 | 573 | 203,000 |
2015/05/21 | 580 | 580 | 572 | 572 | 379,000 |
2015/05/20 | 582 | 584 | 575 | 577 | 482,000 |
2015/05/19 | 588 | 588 | 580 | 582 | 523,000 |
2015/05/18 | 584 | 587 | 581 | 587 | 338,000 |
2015/05/15 | 584 | 586 | 576 | 578 | 398,000 |
2015/05/14 | 587 | 592 | 577 | 585 | 660,000 |
2015/05/13 | 590 | 592 | 584 | 589 | 301,000 |
2015/05/12 | 582 | 596 | 581 | 594 | 377,000 |
2015/05/11 | 585 | 595 | 581 | 589 | 460,000 |
2015/05/08 | 573 | 577 | 570 | 571 | 244,000 |
2015/05/07 | 581 | 585 | 572 | 573 | 560,000 |
2015/05/01 | 584 | 588 | 578 | 583 | 666,000 |
2015/04/30 | 575 | 583 | 572 | 576 | 371,000 |
2015/04/28 | 588 | 590 | 584 | 585 | 259,000 |
2015/04/27 | 586 | 590 | 584 | 588 | 238,000 |
2015/04/24 | 583 | 585 | 580 | 584 | 224,000 |
2015/04/23 | 579 | 586 | 579 | 583 | 193,000 |
2015/04/22 | 582 | 584 | 580 | 584 | 232,000 |
2015/04/21 | 581 | 585 | 573 | 575 | 381,000 |
2015/04/20 | 576 | 585 | 571 | 581 | 203,000 |
2015/04/17 | 588 | 590 | 582 | 585 | 308,000 |
2015/04/16 | 590 | 592 | 582 | 590 | 351,000 |
2015/04/15 | 587 | 594 | 581 | 590 | 425,000 |
2015/04/14 | 577 | 588 | 577 | 587 | 314,000 |
2015/04/13 | 571 | 583 | 569 | 579 | 636,000 |
2015/04/10 | 576 | 578 | 563 | 568 | 451,000 |
2015/04/09 | 579 | 580 | 571 | 575 | 328,000 |
2015/04/08 | 574 | 580 | 570 | 574 | 499,000 |
2015/04/07 | 574 | 579 | 570 | 573 | 564,000 |
2015/04/06 | 566 | 573 | 559 | 569 | 387,000 |
2015/04/03 | 561 | 566 | 557 | 564 | 331,000 |
2015/04/02 | 550 | 563 | 550 | 559 | 408,000 |
2015/04/01 | 557 | 560 | 547 | 549 | 617,000 |
2015/03/31 | 567 | 574 | 557 | 562 | 529,000 |
2015/03/30 | 565 | 565 | 550 | 557 | 441,000 |
2015/03/27 | 562 | 572 | 552 | 558 | 853,000 |
2015/03/26 | 587 | 587 | 573 | 581 | 528,000 |
2015/03/25 | 569 | 593 | 569 | 590 | 1,274,000 |
2015/03/24 | 558 | 571 | 555 | 569 | 604,000 |
2015/03/23 | 553 | 562 | 553 | 560 | 294,000 |
2015/03/20 | 549 | 556 | 548 | 552 | 648,000 |
2015/03/19 | 551 | 556 | 545 | 547 | 668,000 |
2015/03/18 | 561 | 565 | 554 | 558 | 649,000 |
2015/03/17 | 571 | 573 | 562 | 566 | 667,000 |
2015/03/16 | 577 | 577 | 567 | 571 | 319,000 |
2015/03/13 | 585 | 586 | 575 | 575 | 767,000 |
2015/03/12 | 576 | 587 | 574 | 586 | 421,000 |
2015/03/11 | 566 | 579 | 566 | 573 | 414,000 |
2015/03/10 | 571 | 574 | 563 | 567 | 271,000 |
2015/03/09 | 565 | 570 | 564 | 566 | 220,000 |
2015/03/06 | 570 | 572 | 567 | 568 | 313,000 |
2015/03/05 | 566 | 575 | 566 | 570 | 361,000 |
2015/03/04 | 577 | 585 | 571 | 573 | 616,000 |
2015/03/03 | 593 | 595 | 576 | 580 | 776,000 |
2015/03/02 | 594 | 598 | 591 | 592 | 194,000 |
2015/02/27 | 600 | 603 | 588 | 595 | 645,000 |
2015/02/26 | 595 | 598 | 593 | 598 | 481,000 |
2015/02/25 | 578 | 591 | 578 | 589 | 687,000 |
2015/02/24 | 570 | 580 | 570 | 578 | 569,000 |
2015/02/23 | 585 | 585 | 568 | 574 | 520,000 |
2015/02/20 | 581 | 583 | 572 | 580 | 901,000 |
2015/02/19 | 568 | 578 | 566 | 577 | 977,000 |
2015/02/18 | 565 | 570 | 559 | 560 | 609,000 |
2015/02/17 | 554 | 563 | 554 | 561 | 432,000 |
2015/02/16 | 560 | 560 | 552 | 558 | 351,000 |
2015/02/13 | 560 | 562 | 551 | 556 | 470,000 |
2015/02/12 | 556 | 564 | 555 | 559 | 751,000 |
2015/02/10 | 548 | 558 | 539 | 543 | 704,000 |
2015/02/09 | 551 | 552 | 544 | 550 | 331,000 |
2015/02/06 | 549 | 549 | 542 | 545 | 180,000 |
2015/02/05 | 547 | 548 | 539 | 541 | 214,000 |
2015/02/04 | 539 | 552 | 539 | 547 | 407,000 |
2015/02/03 | 540 | 542 | 528 | 530 | 304,000 |
2015/02/02 | 537 | 540 | 532 | 535 | 225,000 |
2015/01/30 | 545 | 545 | 539 | 541 | 231,000 |
2015/01/29 | 550 | 550 | 540 | 542 | 263,000 |
2015/01/28 | 547 | 558 | 546 | 555 | 421,000 |
2015/01/27 | 539 | 549 | 537 | 549 | 578,000 |
2015/01/26 | 529 | 537 | 526 | 534 | 299,000 |
2015/01/23 | 527 | 533 | 524 | 532 | 382,000 |
2015/01/22 | 523 | 525 | 517 | 524 | 276,000 |
2015/01/21 | 521 | 526 | 518 | 525 | 337,000 |
2015/01/20 | 517 | 524 | 517 | 522 | 383,000 |
2015/01/19 | 520 | 525 | 513 | 517 | 185,000 |
2015/01/16 | 522 | 527 | 512 | 519 | 360,000 |
2015/01/15 | 521 | 535 | 521 | 535 | 385,000 |
2015/01/14 | 518 | 524 | 517 | 521 | 359,000 |
2015/01/13 | 521 | 524 | 513 | 524 | 305,000 |
2015/01/09 | 535 | 538 | 527 | 530 | 486,000 |
2015/01/08 | 535 | 539 | 532 | 535 | 333,000 |
2015/01/07 | 540 | 546 | 533 | 533 | 717,000 |
2015/01/06 | 539 | 548 | 530 | 546 | 1,013,000 |
2015/01/05 | 548 | 553 | 544 | 548 | 272,000 |