[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 
2017-05-24744.00746.00737.00741.001130000837172000
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
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

   ※ 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