[1833 東証1部] 奥村組 日足 時系列データ

[1833 東証1部] 奥村組 (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-234225.004225.004190.004210.0084600356348000
2017-10-204170.004205.004130.004185.00168000701315000
2017-10-194225.004235.004200.004210.00135900572539500
2017-10-184250.004265.004220.004250.00109500464545000
2017-10-174290.004290.004255.004270.0090300385338000
2017-10-164275.004320.004250.004280.00141200604699500
2017-10-134265.004325.004250.004310.00148600637718000
2017-10-124325.004325.004275.004275.00155400667060000
2017-10-114265.004345.004265.004330.00116600504265000
2017-10-104245.004315.004245.004295.00193200827714000
2017-10-064285.004290.004235.004245.0065200277247500
2017-10-054265.004295.004255.004285.00103900444794500
2017-10-044275.004275.004250.004265.0063900272270000
2017-10-034315.004335.004270.004285.0097300417495000
2017-10-024315.004335.004260.004305.00111400479667500
2017-09-294235.004305.004205.004300.00125600535418500
2017-09-284240.004245.004200.004245.0098300415683000
2017-09-274235.004300.004210.004235.0094600400703000
2017-09-26840.00852.00840.00852.00538000455811000
2017-09-25845.00850.00840.00844.00426000359533000
2017-09-22834.00851.00832.00840.00994000835659000
2017-09-21830.00834.00823.00830.00543000449060000
2017-09-20827.00840.00824.00831.00696000579136000
2017-09-19817.00828.00813.00827.00686000564095000
2017-09-15809.00815.00804.00810.001034000837926000
2017-09-14815.00815.00802.00809.00628000506733000
2017-09-13813.00815.00808.00810.00771000625224000
2017-09-12826.00827.00814.00814.00582000476625000
2017-09-11818.00821.00811.00819.00509000415549000
2017-09-08808.00817.00808.00812.00853000692195000
2017-09-07813.00818.00808.00817.00698000567776000
2017-09-06797.00810.00797.00809.00568000456553000
2017-09-05822.00822.00807.00807.00471000382272000
2017-09-04834.00835.00816.00820.00453000372678000
2017-09-01826.00836.00821.00834.00529000438069000
2017-08-31825.00826.00819.00823.00518000426346000
2017-08-30818.00821.00808.00820.00686000559255000
2017-08-29798.00814.00796.00809.00870000702534000
2017-08-28795.00802.00794.00802.00394000314663000
2017-08-25800.00800.00791.00795.00405000322285000
2017-08-24796.00805.00796.00799.00327000262235000
2017-08-23806.00806.00797.00802.00444000355688000
2017-08-22805.00807.00795.00795.00559000446079000
2017-08-21792.00806.00792.00804.00410000328004000
2017-08-18790.00796.00787.00793.00444000351540000
2017-08-17802.00806.00798.00799.00604000483781000
2017-08-16807.00810.00802.00805.00344000276975000
2017-08-15809.00817.00809.00810.00307000249537000
2017-08-14810.00810.00799.00801.00768000617432000
2017-08-10826.00827.00806.00821.001102000899091000
2017-08-09818.00836.00817.00832.0016660001376483000
2017-08-08829.00829.00809.00810.001116000909686000
2017-08-07820.00828.00818.00825.00766000630033000
2017-08-04818.00823.00816.00820.00338000277254000
2017-08-03810.00822.00810.00820.00366000299367000
2017-08-02819.00819.00806.00814.00429000348364000
2017-08-01807.00817.00804.00817.00616000500599000
2017-07-31787.00806.00786.00803.00941000752037000
2017-07-28790.00792.00785.00792.00455000358948000
2017-07-27789.00798.00789.00791.00460000364824000
2017-07-26795.00798.00785.00787.00351000276934000
2017-07-25797.00803.00790.00793.00654000522278000
2017-07-24786.00796.00783.00796.00496000392270000
2017-07-21789.00794.00786.00793.00377000298285000
2017-07-20783.00792.00781.00790.00523000411812000
2017-07-19760.00784.00760.00783.001082000842758000
2017-07-18752.00762.00750.00760.00500000378213000
2017-07-14759.00759.00755.00757.00438000331801000
2017-07-13758.00759.00751.00753.00423000319067000
2017-07-12762.00762.00752.00754.00362000273310000
2017-07-11754.00762.00753.00762.00407000308955000
2017-07-10755.00760.00749.00754.00419000315758000
2017-07-07758.00762.00751.00751.00604000455273000
2017-07-06757.00769.00757.00763.00906000691781000
2017-07-05759.00763.00752.00760.00547000414970000
2017-07-04765.00765.00754.00756.00583000441982000
2017-07-03760.00766.00760.00761.00598000456106000
2017-06-30762.00764.00751.00756.001222000925778000
2017-06-29766.00769.00756.00762.00943000718846000
2017-06-28770.00773.00766.00769.00853000657024000
2017-06-27786.00786.00777.00778.00491000382493000
2017-06-26790.00790.00784.00786.00335000263449000
2017-06-23790.00791.00785.00789.00561000442532000
2017-06-22790.00794.00786.00790.00534000421882000
2017-06-21781.00792.00781.00786.00634000499335000
2017-06-20780.00790.00780.00788.00761000598134000
2017-06-19770.00779.00770.00777.00728000564766000
2017-06-16764.00769.00763.00767.00988000757178000
2017-06-15750.00767.00748.00762.001146000872799000
2017-06-14745.00754.00743.00749.00710000532818000
2017-06-13731.00746.00731.00743.00652000483524000
2017-06-12723.00735.00721.00734.00442000322611000
2017-06-09733.00734.00724.00724.001038000755888000
2017-06-08740.00743.00732.00735.00798000588978000
2017-06-07751.00753.00739.00740.00959000713035000
2017-06-06747.00753.00744.00752.001124000842754000
2017-06-05748.00754.00744.00752.00817000612046000
2017-06-02755.00756.00750.00751.001145000861328000
2017-06-01746.00754.00746.00751.00854000641174000
2017-05-31745.00754.00744.00746.00789000590210000
2017-05-30745.00749.00741.00746.00665000495821000
2017-05-29741.00745.00737.00742.00667000495102000
2017-05-26746.00747.00741.00741.00918000682670000
2017-05-25735.00747.00735.00746.001083000804319000
2017-05-24744.00746.00737.00741.001130000837172000
2017-05-23735.00745.00733.00744.0014610001082736000
2017-05-22733.00734.00729.00733.00773000566037000
2017-05-19731.00733.00725.00730.001138000828880000
2017-05-18712.00729.00712.00729.001369000988404000
2017-05-17710.00720.00709.00720.00979000701737000
2017-05-16714.00719.00711.00719.001357000970461000
2017-05-15695.00719.00695.00707.0022580001601132000
2017-05-12696.00703.00696.00701.00651000455786000
2017-05-11709.00710.00701.00703.0014330001010307000
2017-05-10714.00715.00708.00710.001206000858002000
2017-05-09708.00716.00708.00715.00707000504195000
2017-05-08705.00715.00703.00712.001295000919501000
2017-05-02689.00701.00689.00698.001171000816276000
2017-05-01691.00695.00687.00693.00780000539182000
2017-04-28680.00690.00679.00689.00911000625698000
2017-04-27673.00680.00672.00678.00929000628548000
2017-04-26676.00681.00674.00677.0015830001072137000
2017-04-25669.00679.00666.00674.0024100001619312000
2017-04-24656.00658.00652.00657.00631000413814000
2017-04-21645.00650.00642.00648.00555000359049000
2017-04-20639.00643.00638.00641.00397000254323000
2017-04-19634.00640.00633.00638.00597000380557000
2017-04-18637.00642.00637.00639.00438000280256000
2017-04-17627.00636.00626.00634.00658000416204000
2017-04-14634.00635.00626.00628.00622000391904000
2017-04-13637.00638.00632.00637.00676000429525000
2017-04-12640.00642.00635.00639.00758000484646000
2017-04-11648.00648.00642.00644.00677000436177000
2017-04-10645.00650.00641.00647.00594000383292000
2017-04-07640.00648.00636.00644.001153000741132000
2017-04-06648.00651.00635.00638.001307000835831000
2017-04-05653.00658.00649.00654.001318000859846000
2017-04-04660.00662.00653.00656.001118000735078000
2017-04-03667.00669.00661.00666.001420000945248000
2017-03-31684.00688.00676.00676.001162000793057000
2017-03-30695.00698.00677.00679.0018260001251938000
2017-03-29695.00702.00691.00695.0022170001539814000
2017-03-28723.00730.00719.00729.0026500001923232000
2017-03-27722.00725.00716.00719.0014360001032826000
2017-03-24716.00724.00716.00723.001109000799070000
2017-03-23717.00719.00712.00716.001133000810280000
2017-03-22720.00724.00717.00718.001080000778367000
2017-03-21730.00730.00722.00724.00896000649039000
2017-03-17731.00731.00722.00723.0019520001414418000
2017-03-16732.00735.00730.00731.00888000650137000
2017-03-15731.00737.00729.00732.00861000631376000
2017-03-14725.00733.00725.00729.00800000583800000
2017-03-13721.00725.00719.00725.00747000540229000
2017-03-10718.00723.00717.00718.001185000852446000
2017-03-09721.00721.00715.00718.00871000625750000
2017-03-08715.00719.00713.00718.00793000568239000
2017-03-07710.00717.00708.00715.00684000488156000
2017-03-06710.00716.00709.00710.00745000530232000
2017-03-03708.00712.00707.00709.00651000461830000
2017-03-02715.00717.00709.00713.00734000523206000
2017-03-01710.00710.00703.00710.001023000723733000
2017-02-28710.00715.00708.00710.001044000743149000
2017-02-27702.00706.00701.00705.00841000591274000
2017-02-24700.00710.00699.00703.001232000867852000
2017-02-23703.00705.00698.00704.001167000819671000
2017-02-22705.00705.00697.00702.001055000739744000
2017-02-21706.00710.00705.00708.00422000298636000
2017-02-20703.00706.00699.00706.00723000508176000
2017-02-17707.00708.00703.00705.00472000332820000
2017-02-16707.00709.00701.00708.00630000444935000
2017-02-15710.00711.00703.00707.00573000405000000
2017-02-14707.00716.00703.00704.001202000850497000
2017-02-13701.00709.00699.00705.001010000711964000
2017-02-10697.00698.00689.00698.001029000715342000
2017-02-09696.00696.00682.00687.001182000811608000
2017-02-08701.00702.00696.00700.00626000437673000
2017-02-07695.00702.00691.00701.00560000391456000
2017-02-06694.00700.00693.00698.00799000556879000
2017-02-03686.00691.00682.00690.00602000413606000
2017-02-02689.00690.00680.00681.00506000346195000
2017-02-01681.00687.00676.00687.00711000484872000
2017-01-31689.00690.00681.00684.00676000463402000
2017-01-30682.00691.00682.00690.00954000655520000
2017-01-27682.00684.00678.00682.00741000504807000
2017-01-26675.00680.00673.00677.00873000590797000
2017-01-25673.00677.00666.00668.00688000460792000
2017-01-24665.00668.00662.00668.00525000349617000
2017-01-23667.00667.00662.00662.00440000292148000
2017-01-20663.00669.00661.00668.00685000455802000
2017-01-19663.00665.00657.00663.00427000282157000
2017-01-18659.00660.00651.00658.00716000469757000
2017-01-17672.00672.00655.00658.00923000610635000
2017-01-16675.00675.00670.00671.00421000283016000
2017-01-13671.00677.00671.00676.00376000253538000
2017-01-12679.00680.00672.00675.001056000713845000
2017-01-11673.00677.00671.00675.00596000401894000
2017-01-10673.00678.00671.00674.00921000620336000
2017-01-06678.00682.00676.00680.00876000595015000
2017-01-05675.00682.00673.00682.001123000762114000
2017-01-04664.00671.00663.00670.001268000846979000
2016-12-30661.00661.00653.00658.00455000299150000
2016-12-29662.00663.00657.00661.00583000384733000
2016-12-28664.00669.00662.00667.00527000351223000
2016-12-27663.00665.00659.00661.00598000395920000
2016-12-26666.00667.00662.00663.00481000319551000
2016-12-22668.00668.00661.00666.00413000274699000
2016-12-21672.00674.00667.00668.00793000530454000
2016-12-20665.00671.00665.00671.00797000532679000
2016-12-19664.00667.00659.00665.00822000545609000
2016-12-16663.00663.00656.00659.00790000520506000
2016-12-15660.00663.00655.00658.00732000482541000
2016-12-14665.00667.00659.00663.00703000465942000
2016-12-13659.00665.00657.00664.00885000585065000
2016-12-12657.00658.00650.00655.001136000742831000
2016-12-09655.00658.00652.00657.001176000770971000
2016-12-08663.00664.00655.00660.001058000696560000
2016-12-07658.00659.00653.00657.00794000520460000
2016-12-06662.00665.00656.00657.001090000717663000
2016-12-05660.00662.00652.00657.00903000592979000
2016-12-02667.00670.00662.00666.001029000684289000
2016-12-01672.00680.00669.00672.001373000926447000
2016-11-30658.00668.00655.00666.001415000935116000
2016-11-29653.00657.00653.00656.00738000483513000
2016-11-28642.00657.00640.00656.00958000623022000
2016-11-25640.00641.00637.00640.00896000572734000
2016-11-24645.00647.00639.00641.00598000384175000
2016-11-22638.00642.00636.00641.00579000370305000
2016-11-21632.00636.00630.00635.00713000452059000
2016-11-18627.00629.00620.00627.00923000577364000
2016-11-17615.00622.00613.00617.00780000481295000
2016-11-16617.00619.00612.00614.00892000547909000
2016-11-15611.00615.00607.00611.001085000663091000
2016-11-14608.00612.00606.00607.00691000420488000
2016-11-11624.00626.00607.00608.001585000972732000
2016-11-10615.00623.00611.00621.0018480001141169000
2016-11-09610.00610.00570.00575.001253000737375000
2016-11-08607.00611.00603.00603.001112000673921000
2016-11-07610.00611.00604.00610.00931000566314000
2016-11-04608.00611.00601.00606.001098000664643000
2016-11-02603.00603.00593.00595.00705000420892000
2016-11-01609.00610.00600.00610.00822000499146000
2016-10-31608.00612.00605.00606.00641000389328000
2016-10-28604.00612.00603.00611.0023580001437543000
2016-10-27596.00605.00596.00604.00671000404126000
2016-10-26592.00598.00591.00596.00722000429784000
2016-10-25586.00594.00586.00592.00666000393848000
2016-10-24583.00587.00582.00586.00560000327565000
2016-10-21585.00585.00581.00582.00620000361435000
2016-10-20581.00589.00579.00589.00561000328354000
2016-10-19574.00582.00573.00580.00717000414681000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog