[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 
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
2016-10-18570.00576.00567.00576.00723000413088000
2016-10-17570.00574.00568.00570.00407000232156000
2016-10-14563.00572.00563.00571.00539000306294000
2016-10-13564.00570.00563.00569.00769000435441000
2016-10-12562.00571.00562.00565.00714000404667000
2016-10-11573.00575.00566.00569.00721000410882000
2016-10-07577.00579.00570.00573.00458000262534000
2016-10-06581.00584.00580.00580.00377000219198000
2016-10-05581.00584.00578.00581.00429000249153000
2016-10-04581.00584.00575.00581.00480000278029000
2016-10-03579.00584.00576.00584.00436000253423000
2016-09-30564.00579.00557.00572.00447000255494000
2016-09-29584.00589.00578.00581.00415000241277000
2016-09-28580.00584.00578.00584.00471000273680000
2016-09-27568.00581.00565.00581.00580000333557000
2016-09-26577.00582.00574.00575.00567000327408000
2016-09-23562.00575.00558.00575.00470000267448000
2016-09-21556.00568.00553.00568.00666000374168000
2016-09-20550.00565.00550.00559.00599000335455000
2016-09-16553.00555.00550.00552.00408000225428000
2016-09-15548.00552.00545.00550.00437000240049000
2016-09-14555.00558.00554.00556.00395000219507000
2016-09-13561.00565.00558.00561.00322000180599000
2016-09-12551.00562.00550.00561.00475000265281000
2016-09-09562.00566.00559.00561.00459000257657000
2016-09-08574.00576.00562.00563.00493000279038000
2016-09-07569.00575.00563.00574.00444000253273000
2016-09-06555.00571.00555.00569.00385000217269000
2016-09-05559.00561.00555.00556.00514000286763000
2016-09-02562.00562.00551.00555.00444000246649000
2016-09-01557.00562.00553.00561.00250000139863000
2016-08-31555.00560.00551.00558.00391000217283000
2016-08-30549.00555.00544.00553.00449000247903000
2016-08-29556.00560.00547.00549.00303000166911000
2016-08-26547.00548.00541.00546.00344000187771000
2016-08-25555.00558.00548.00550.00361000199540000
2016-08-24556.00560.00551.00554.00398000220461000
2016-08-23550.00560.00550.00555.00287000159500000
2016-08-22546.00556.00546.00554.00320000177010000
2016-08-19549.00553.00544.00546.00440000240635000
2016-08-18546.00557.00546.00552.00414000228658000
2016-08-17560.00562.00549.00554.00539000298736000
2016-08-16573.00574.00564.00564.00494000280321000
2016-08-15581.00582.00572.00574.00396000228024000
2016-08-12591.00591.00581.00582.00397000232262000
2016-08-10577.00593.00571.00586.001058000619285000
2016-08-09558.00570.00551.00568.00694000388821000
2016-08-08568.00572.00553.00561.00709000397442000
2016-08-05570.00579.00558.00561.00744000420980000
2016-08-04585.00585.00571.00576.00562000323275000
2016-08-03577.00584.00574.00578.00404000233827000
2016-08-02592.00594.00587.00587.00371000218805000
2016-08-01605.00605.00594.00598.00417000249500000
2016-07-29610.00611.00591.00610.00931000561430000
2016-07-28600.00614.00597.00611.00666000405087000
2016-07-27606.00611.00601.00608.00597000362090000
2016-07-26603.00606.00596.00601.00390000234797000
2016-07-25606.00611.00599.00604.00665000401961000
2016-07-22606.00612.00603.00606.00486000294169000
2016-07-21620.00625.00611.00616.00588000363041000
2016-07-20603.00614.00600.00613.00460000279678000
2016-07-19600.00605.00590.00604.00467000280041000
2016-07-15600.00602.00591.00593.00495000295330000
2016-07-14587.00600.00585.00597.00434000258652000
2016-07-13600.00601.00589.00592.00602000357870000
2016-07-12590.00602.00589.00592.00931000553088000
2016-07-11554.00583.00554.00580.00628000359992000
2016-07-08565.00565.00545.00546.00517000284937000
2016-07-07563.00563.00552.00555.00397000220945000
2016-07-06561.00565.00551.00560.00567000316399000
2016-07-05562.00572.00560.00571.00474000269073000
2016-07-04561.00564.00559.00563.00399000224098000
2016-07-01566.00568.00560.00561.00513000289114000
2016-06-30561.00567.00559.00564.00770000434268000
2016-06-29549.00559.00546.00558.00652000361821000
2016-06-28520.00555.00520.00547.001274000692726000
2016-06-27509.00530.00508.00528.001094000570523000
2016-06-24528.00534.00488.00495.001037000527744000
2016-06-23519.00528.00517.00526.00517000271165000
2016-06-22528.00528.00517.00522.00356000185679000
2016-06-21522.00531.00516.00530.00618000324422000
2016-06-20519.00525.00517.00522.00473000246884000
2016-06-17513.00518.00509.00513.00721000369920000
2016-06-16525.00525.00505.00508.00560000287371000
2016-06-15524.00531.00521.00525.00506000265740000
2016-06-14530.00534.00521.00528.00635000334586000
2016-06-13547.00547.00534.00534.00648000348853000
2016-06-10561.00563.00552.00556.00753000419511000
2016-06-09565.00565.00560.00564.00446000251265000
2016-06-08570.00571.00563.00570.00562000319126000
2016-06-07572.00579.00563.00565.00621000351415000
2016-06-06566.00569.00556.00568.00924000520245000
2016-06-03578.00581.00569.00578.00604000348318000
2016-06-02589.00591.00574.00578.00926000536819000
2016-06-01606.00608.00594.00597.00692000414693000
2016-05-31608.00611.00603.00610.00600000364679000
2016-05-30606.00610.00605.00610.00392000238206000
2016-05-27602.00607.00598.00604.00499000300769000
2016-05-26605.00609.00600.00602.00377000227236000
2016-05-25610.00610.00598.00600.00450000271039000
2016-05-24602.00608.00600.00603.00529000319340000
2016-05-23605.00607.00596.00604.00681000410159000
2016-05-20604.00612.00600.00612.00737000448329000
2016-05-19603.00610.00600.00604.00571000344870000
2016-05-18593.00602.00588.00599.00905000539981000
2016-05-17591.00595.00584.00593.00582000344211000
2016-05-16599.00600.00581.00585.00735000433954000
2016-05-13599.00605.00596.00596.001037000622198000
2016-05-12590.00602.00587.00600.00984000588868000
2016-05-11603.00608.00596.00600.00906000545945000
2016-05-10574.00596.00574.00596.001044000613477000
2016-05-09552.00570.00552.00567.00874000492962000
2016-05-06555.00560.00545.00552.00553000303782000
2016-05-02551.00561.00551.00555.00564000312961000
2016-04-28594.00600.00576.00578.00695000407504000
2016-04-27583.00594.00583.00592.00381000224855000
2016-04-26597.00598.00586.00593.00315000186445000
2016-04-25600.00603.00592.00597.00482000287734000
2016-04-22600.00601.00591.00599.00600000357564000
2016-04-21598.00606.00596.00604.00838000504806000
2016-04-20588.00593.00584.00588.00392000230716000
2016-04-19595.00597.00582.00588.00581000341776000
2016-04-18580.00590.00575.00585.00729000425666000
2016-04-15572.00581.00572.00577.00556000320936000
2016-04-14570.00572.00566.00572.00531000302285000
2016-04-13557.00562.00551.00560.00657000366876000
2016-04-12547.00554.00546.00551.00407000224156000
2016-04-11548.00553.00540.00546.00365000198628000
2016-04-08535.00555.00532.00549.00506000275812000
2016-04-07539.00548.00539.00545.00485000263868000
2016-04-06539.00544.00532.00538.00356000191745000
2016-04-05555.00557.00537.00540.00479000260718000
2016-04-04568.00572.00557.00562.00602000339383000
2016-04-01587.00588.00563.00565.00949000541834000
2016-03-31599.00608.00592.00595.001657000993474000
2016-03-30588.00593.00580.00583.00608000355576000
2016-03-29588.00596.00586.00594.00751000444356000
2016-03-28613.00613.00592.00605.00986000593866000
2016-03-25620.00621.00606.00608.00785000480156000
2016-03-24614.00619.00608.00612.00668000409827000
2016-03-23616.00622.00612.00614.00827000509853000
2016-03-22605.00613.00600.00613.00888000539679000
2016-03-18604.00610.00599.00605.00744000449159000
2016-03-17611.00613.00601.00608.00706000428906000
2016-03-16602.00611.00600.00605.00749000454086000
2016-03-15606.00614.00602.00604.00678000411553000
2016-03-14610.00612.00598.00606.00889000538018000
2016-03-11588.00608.00588.00604.001176000703122000
2016-03-10590.00596.00587.00593.00547000324158000
2016-03-09590.00595.00579.00589.00388000228058000
2016-03-08601.00606.00586.00596.00624000371575000
2016-03-07600.00609.00596.00605.00474000286089000
2016-03-04593.00602.00588.00600.00471000281122000
2016-03-03593.00600.00585.00591.00698000413267000
2016-03-02596.00596.00586.00593.00536000316907000
2016-03-01581.00588.00574.00583.00441000256009000
2016-02-29581.00596.00581.00584.00913000536798000
2016-02-26572.00580.00570.00575.00804000462821000
2016-02-25553.00574.00553.00573.00795000451412000
2016-02-24542.00556.00541.00552.00675000371699000
2016-02-23559.00562.00545.00547.001041000572710000
2016-02-22555.00568.00551.00556.00902000502869000
2016-02-19560.00563.00549.00555.00865000479318000
2016-02-18569.00571.00561.00564.00692000391585000
2016-02-17573.00578.00549.00559.00809000454386000
2016-02-16580.00589.00569.00570.00888000511880000
2016-02-15567.00590.00556.00584.00781000449285000
2016-02-12559.00562.00531.00533.001054000573755000
2016-02-10623.00625.00572.00580.00841000501029000
2016-02-09586.00601.00584.00593.00716000424126000
2016-02-08585.00620.00585.00616.00429000261099000
2016-02-05603.00606.00591.00599.00351000210231000
2016-02-04604.00613.00604.00605.00366000222369000
2016-02-03613.00620.00606.00613.00503000307863000
2016-02-02632.00639.00627.00633.00278000176097000
2016-02-01643.00643.00634.00638.00728000464989000
2016-01-29615.00630.00599.00629.00604000372493000
2016-01-28607.00610.00596.00605.00553000334196000
2016-01-27590.00604.00588.00602.00598000357178000
2016-01-26580.00589.00575.00577.00452000262776000
2016-01-25600.00602.00586.00590.00751000443907000
2016-01-22580.00592.00566.00591.00680000393523000
2016-01-21576.00594.00561.00561.00755000435620000
2016-01-20607.00608.00580.00580.00654000387232000
2016-01-19615.00619.00603.00606.00635000386127000
2016-01-18600.00614.00594.00607.00570000345453000
2016-01-15626.00632.00609.00613.00639000393990000
2016-01-14621.00621.00607.00617.00592000363346000
2016-01-13610.00632.00609.00632.00500000312672000
2016-01-12617.00623.00607.00607.00790000484655000
2016-01-08637.00639.00624.00627.00817000515772000
2016-01-07660.00665.00641.00643.00581000377668000
2016-01-06669.00670.00660.00667.00427000283641000
2016-01-05662.00669.00658.00662.00283000187619000
2016-01-04675.00681.00661.00661.00328000218763000
2015-12-30686.00687.00678.00684.00378000257840000
2015-12-29667.00683.00663.00680.00317000214524000
2015-12-28658.00671.00658.00670.00208000138376000
2015-12-25667.00671.00655.00657.00289000191305000
2015-12-24680.00681.00665.00667.00288000193617000
2015-12-22666.00684.00666.00681.00327000221159000
2015-12-21675.00676.00661.00666.00417000277967000
2015-12-18698.00698.00673.00675.00832000570281000
2015-12-17678.00698.00678.00694.00892000617171000
2015-12-16671.00672.00665.00671.00528000353502000
2015-12-15660.00669.00660.00661.00810000538163000
2015-12-14656.00666.00652.00663.00628000414315000
2015-12-11665.00672.00661.00666.00829000551399000
2015-12-10655.00662.00651.00655.00461000303220000
2015-12-09661.00669.00655.00658.00604000398091000
2015-12-08667.00673.00659.00664.00562000373144000
2015-12-07674.00676.00669.00672.00686000461249000
2015-12-04667.00667.00659.00661.00459000303880000
2015-12-03679.00687.00670.00674.00596000401850000
2015-12-02682.00687.00675.00683.00487000332117000
2015-12-01674.00682.00672.00682.00430000291641000
2015-11-30680.00682.00672.00673.00353000238270000
2015-11-27687.00693.00676.00680.00784000535080000
2015-11-26679.00688.00675.00683.001042000711251000

   ※ 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