1833 (株)奥村組 の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 940 | 949 | 940 | 940 | 100,000 | 4,700 |
| 1995-12-28 | 936 | 942 | 936 | 940 | 194,000 | 4,700 |
| 1995-12-27 | 941 | 943 | 936 | 940 | 294,000 | 4,700 |
| 1995-12-26 | 927 | 934 | 925 | 931 | 614,000 | 4,655 |
| 1995-12-25 | 945 | 945 | 935 | 937 | 99,000 | 4,685 |
| 1995-12-22 | 959 | 959 | 941 | 945 | 668,000 | 4,725 |
| 1995-12-21 | 940 | 963 | 935 | 960 | 1,397,000 | 4,800 |
| 1995-12-20 | 928 | 939 | 922 | 935 | 531,000 | 4,675 |
| 1995-12-19 | 919 | 922 | 915 | 920 | 227,000 | 4,600 |
| 1995-12-18 | 922 | 924 | 915 | 920 | 530,000 | 4,600 |
| 1995-12-15 | 912 | 920 | 911 | 920 | 553,000 | 4,600 |
| 1995-12-14 | 896 | 912 | 895 | 909 | 903,000 | 4,545 |
| 1995-12-13 | 901 | 903 | 895 | 897 | 578,000 | 4,485 |
| 1995-12-12 | 915 | 915 | 898 | 901 | 403,000 | 4,505 |
| 1995-12-11 | 917 | 917 | 908 | 910 | 249,000 | 4,550 |
| 1995-12-08 | 909 | 916 | 909 | 911 | 565,000 | 4,555 |
| 1995-12-07 | 917 | 920 | 907 | 908 | 528,000 | 4,540 |
| 1995-12-06 | 911 | 915 | 906 | 907 | 390,000 | 4,535 |
| 1995-12-05 | 902 | 912 | 902 | 903 | 281,000 | 4,515 |
| 1995-12-04 | 919 | 928 | 911 | 912 | 289,000 | 4,560 |
| 1995-12-01 | 929 | 929 | 915 | 922 | 319,000 | 4,610 |
| 1995-11-30 | 920 | 925 | 917 | 925 | 391,000 | 4,625 |
| 1995-11-29 | 930 | 930 | 917 | 919 | 461,000 | 4,595 |
| 1995-11-28 | 932 | 935 | 920 | 920 | 321,000 | 4,600 |
| 1995-11-27 | 910 | 938 | 910 | 930 | 633,000 | 4,650 |
| 1995-11-24 | 901 | 907 | 900 | 905 | 152,000 | 4,525 |
| 1995-11-22 | 906 | 912 | 900 | 901 | 254,000 | 4,505 |
| 1995-11-21 | 901 | 915 | 900 | 914 | 435,000 | 4,570 |
| 1995-11-20 | 898 | 909 | 898 | 901 | 220,000 | 4,505 |
| 1995-11-17 | 905 | 905 | 887 | 893 | 262,000 | 4,465 |
| 1995-11-16 | 880 | 895 | 877 | 895 | 109,000 | 4,475 |
| 1995-11-15 | 873 | 883 | 870 | 873 | 213,000 | 4,365 |
| 1995-11-14 | 884 | 884 | 881 | 883 | 155,000 | 4,415 |
| 1995-11-13 | 884 | 884 | 870 | 884 | 74,000 | 4,420 |
| 1995-11-10 | 868 | 877 | 864 | 864 | 162,000 | 4,320 |
| 1995-11-09 | 868 | 874 | 867 | 867 | 335,000 | 4,335 |
| 1995-11-08 | 865 | 878 | 863 | 868 | 491,000 | 4,340 |
| 1995-11-07 | 870 | 880 | 865 | 865 | 256,000 | 4,325 |
| 1995-11-06 | 879 | 879 | 868 | 868 | 367,000 | 4,340 |
| 1995-11-02 | 870 | 878 | 870 | 875 | 428,000 | 4,375 |
| 1995-11-01 | 874 | 874 | 866 | 874 | 31,000 | 4,370 |
| 1995-10-31 | 872 | 894 | 866 | 894 | 215,000 | 4,470 |
| 1995-10-30 | 865 | 875 | 861 | 875 | 160,000 | 4,375 |
| 1995-10-27 | 880 | 880 | 870 | 875 | 149,000 | 4,375 |
| 1995-10-26 | 909 | 909 | 880 | 880 | 202,000 | 4,400 |
| 1995-10-25 | 897 | 900 | 892 | 900 | 370,000 | 4,500 |
| 1995-10-24 | 905 | 906 | 898 | 898 | 241,000 | 4,490 |
| 1995-10-23 | 896 | 909 | 896 | 909 | 255,000 | 4,545 |
| 1995-10-20 | 890 | 899 | 884 | 899 | 425,000 | 4,495 |
| 1995-10-19 | 891 | 897 | 880 | 890 | 724,000 | 4,450 |
| 1995-10-18 | 909 | 909 | 890 | 898 | 488,000 | 4,490 |
| 1995-10-17 | 910 | 910 | 900 | 910 | 386,000 | 4,550 |
| 1995-10-16 | 900 | 910 | 900 | 910 | 185,000 | 4,550 |
| 1995-10-13 | 920 | 920 | 901 | 910 | 216,000 | 4,550 |
| 1995-10-12 | 920 | 921 | 918 | 920 | 192,000 | 4,600 |
| 1995-10-11 | 934 | 934 | 920 | 920 | 216,000 | 4,600 |
| 1995-10-09 | 925 | 935 | 920 | 935 | 167,000 | 4,675 |
| 1995-10-06 | 922 | 939 | 911 | 935 | 217,000 | 4,675 |
| 1995-10-05 | 915 | 920 | 911 | 920 | 205,000 | 4,600 |
| 1995-10-04 | 917 | 924 | 915 | 920 | 273,000 | 4,600 |
| 1995-10-03 | 905 | 920 | 905 | 915 | 395,000 | 4,575 |
| 1995-10-02 | 907 | 913 | 901 | 910 | 212,000 | 4,550 |
| 1995-09-29 | 918 | 920 | 901 | 920 | 279,000 | 4,600 |
| 1995-09-28 | 919 | 925 | 909 | 923 | 344,000 | 4,615 |
| 1995-09-27 | 900 | 909 | 890 | 909 | 559,000 | 4,545 |
| 1995-09-26 | 883 | 900 | 883 | 900 | 270,000 | 4,500 |
| 1995-09-25 | 904 | 907 | 890 | 900 | 420,000 | 4,500 |
| 1995-09-22 | 910 | 921 | 905 | 914 | 497,000 | 4,570 |
| 1995-09-21 | 920 | 935 | 920 | 935 | 171,000 | 4,675 |
| 1995-09-20 | 968 | 973 | 930 | 945 | 660,000 | 4,725 |
| 1995-09-19 | 930 | 958 | 930 | 958 | 390,000 | 4,790 |
| 1995-09-18 | 974 | 977 | 930 | 930 | 409,000 | 4,650 |
| 1995-09-14 | 985 | 985 | 967 | 977 | 505,000 | 4,885 |
| 1995-09-13 | 955 | 979 | 946 | 979 | 827,000 | 4,895 |
| 1995-09-12 | 980 | 988 | 970 | 975 | 1,815,000 | 4,875 |
| 1995-09-11 | 921 | 960 | 921 | 960 | 820,000 | 4,800 |
| 1995-09-08 | 910 | 928 | 900 | 911 | 1,086,000 | 4,555 |
| 1995-09-07 | 899 | 905 | 889 | 890 | 342,000 | 4,450 |
| 1995-09-06 | 907 | 915 | 905 | 909 | 323,000 | 4,545 |
| 1995-09-05 | 913 | 917 | 905 | 915 | 620,000 | 4,575 |
| 1995-09-04 | 906 | 910 | 905 | 910 | 542,000 | 4,550 |
| 1995-09-01 | 910 | 916 | 908 | 916 | 507,000 | 4,580 |
| 1995-08-31 | 938 | 945 | 930 | 940 | 328,000 | 4,700 |
| 1995-08-30 | 938 | 942 | 930 | 940 | 261,000 | 4,700 |
| 1995-08-29 | 915 | 940 | 915 | 940 | 346,000 | 4,700 |
| 1995-08-28 | 911 | 920 | 910 | 915 | 301,000 | 4,575 |
| 1995-08-25 | 911 | 916 | 905 | 915 | 206,000 | 4,575 |
| 1995-08-24 | 900 | 915 | 900 | 911 | 150,000 | 4,555 |
| 1995-08-23 | 912 | 917 | 900 | 916 | 309,000 | 4,580 |
| 1995-08-22 | 914 | 915 | 900 | 906 | 446,000 | 4,530 |
| 1995-08-21 | 921 | 926 | 911 | 915 | 661,000 | 4,575 |
| 1995-08-18 | 948 | 948 | 919 | 938 | 466,000 | 4,690 |
| 1995-08-17 | 941 | 960 | 939 | 955 | 884,000 | 4,775 |
| 1995-08-16 | 963 | 965 | 950 | 950 | 1,312,000 | 4,750 |
| 1995-08-15 | 940 | 943 | 935 | 943 | 1,088,000 | 4,715 |
| 1995-08-14 | 914 | 938 | 906 | 938 | 1,252,000 | 4,690 |
| 1995-08-11 | 918 | 918 | 905 | 914 | 1,120,000 | 4,570 |
| 1995-08-10 | 898 | 924 | 894 | 919 | 2,552,000 | 4,595 |
| 1995-08-09 | 867 | 895 | 863 | 895 | 785,000 | 4,475 |
| 1995-08-08 | 856 | 857 | 847 | 857 | 433,000 | 4,285 |
| 1995-08-07 | 870 | 870 | 856 | 858 | 355,000 | 4,290 |
| 1995-08-04 | 861 | 870 | 860 | 860 | 424,000 | 4,300 |
| 1995-08-03 | 850 | 878 | 848 | 862 | 828,000 | 4,310 |
| 1995-08-02 | 828 | 840 | 827 | 840 | 388,000 | 4,200 |
| 1995-08-01 | 828 | 833 | 820 | 828 | 700,000 | 4,140 |
| 1995-07-31 | 836 | 843 | 831 | 833 | 1,590,000 | 4,165 |
| 1995-07-28 | 826 | 835 | 825 | 832 | 825,000 | 4,160 |
| 1995-07-27 | 825 | 833 | 825 | 826 | 666,000 | 4,130 |
| 1995-07-26 | 821 | 829 | 820 | 826 | 405,000 | 4,130 |
| 1995-07-25 | 843 | 843 | 807 | 820 | 692,000 | 4,100 |
| 1995-07-24 | 851 | 856 | 836 | 843 | 393,000 | 4,215 |
| 1995-07-21 | 853 | 860 | 842 | 855 | 526,000 | 4,275 |
| 1995-07-20 | 842 | 848 | 838 | 843 | 466,000 | 4,215 |
| 1995-07-19 | 850 | 852 | 842 | 852 | 366,000 | 4,260 |
| 1995-07-18 | 887 | 887 | 850 | 862 | 738,000 | 4,310 |
| 1995-07-17 | 882 | 900 | 882 | 882 | 573,000 | 4,410 |
| 1995-07-14 | 881 | 884 | 876 | 884 | 239,000 | 4,420 |
| 1995-07-13 | 924 | 924 | 891 | 891 | 1,422,000 | 4,455 |
| 1995-07-12 | 860 | 924 | 860 | 924 | 3,915,000 | 4,620 |
| 1995-07-11 | 828 | 860 | 815 | 860 | 963,000 | 4,300 |
| 1995-07-10 | 839 | 849 | 822 | 826 | 696,000 | 4,130 |
| 1995-07-07 | 825 | 850 | 824 | 831 | 1,431,000 | 4,155 |
| 1995-07-06 | 814 | 825 | 807 | 825 | 396,000 | 4,125 |
| 1995-07-05 | 812 | 813 | 804 | 810 | 367,000 | 4,050 |
| 1995-07-04 | 808 | 816 | 800 | 815 | 253,000 | 4,075 |
| 1995-07-03 | 801 | 805 | 797 | 805 | 414,000 | 4,025 |
| 1995-06-30 | 800 | 805 | 790 | 805 | 864,000 | 4,025 |
| 1995-06-29 | 818 | 827 | 786 | 800 | 581,000 | 4,000 |
| 1995-06-28 | 820 | 820 | 800 | 813 | 877,000 | 4,065 |
| 1995-06-27 | 825 | 845 | 815 | 821 | 1,361,000 | 4,105 |
| 1995-06-26 | 805 | 825 | 801 | 820 | 804,000 | 4,100 |
| 1995-06-23 | 790 | 800 | 786 | 794 | 863,000 | 3,970 |
| 1995-06-22 | 788 | 791 | 785 | 785 | 336,000 | 3,925 |
| 1995-06-21 | 790 | 798 | 790 | 793 | 222,000 | 3,965 |
| 1995-06-20 | 790 | 793 | 787 | 792 | 374,000 | 3,960 |
| 1995-06-19 | 778 | 792 | 778 | 790 | 276,000 | 3,950 |
| 1995-06-16 | 787 | 795 | 786 | 787 | 612,000 | 3,935 |
| 1995-06-15 | 774 | 785 | 771 | 785 | 552,000 | 3,925 |
| 1995-06-14 | 781 | 781 | 773 | 773 | 489,000 | 3,865 |
| 1995-06-13 | 790 | 790 | 781 | 782 | 514,000 | 3,910 |
| 1995-06-12 | 789 | 790 | 780 | 789 | 909,000 | 3,945 |
| 1995-06-09 | 789 | 792 | 789 | 789 | 784,000 | 3,945 |
| 1995-06-08 | 790 | 792 | 789 | 789 | 510,000 | 3,945 |
| 1995-06-07 | 793 | 795 | 789 | 789 | 680,000 | 3,945 |
| 1995-06-06 | 796 | 801 | 793 | 793 | 459,000 | 3,965 |
| 1995-06-05 | 795 | 800 | 791 | 797 | 609,000 | 3,985 |
| 1995-06-02 | 789 | 807 | 789 | 790 | 1,395,000 | 3,950 |
| 1995-06-01 | 761 | 789 | 761 | 779 | 744,000 | 3,895 |
| 1995-05-31 | 751 | 755 | 746 | 751 | 1,643,000 | 3,755 |
| 1995-05-30 | 750 | 754 | 746 | 746 | 140,000 | 3,730 |
| 1995-05-29 | 753 | 753 | 745 | 749 | 486,000 | 3,745 |
| 1995-05-26 | 720 | 753 | 720 | 753 | 719,000 | 3,765 |
| 1995-05-25 | 750 | 753 | 715 | 725 | 202,000 | 3,625 |
| 1995-05-24 | 740 | 753 | 739 | 753 | 286,000 | 3,765 |
| 1995-05-23 | 740 | 740 | 730 | 733 | 290,000 | 3,665 |
| 1995-05-22 | 741 | 745 | 735 | 735 | 223,000 | 3,675 |
| 1995-05-19 | 756 | 771 | 744 | 771 | 327,000 | 3,855 |
| 1995-05-18 | 773 | 773 | 756 | 756 | 238,000 | 3,780 |
| 1995-05-17 | 763 | 769 | 755 | 763 | 135,000 | 3,815 |
| 1995-05-16 | 758 | 758 | 750 | 753 | 289,000 | 3,765 |
| 1995-05-15 | 763 | 763 | 752 | 758 | 207,000 | 3,790 |
| 1995-05-12 | 783 | 783 | 768 | 771 | 421,000 | 3,855 |
| 1995-05-11 | 788 | 788 | 780 | 784 | 1,009,000 | 3,920 |
| 1995-05-10 | 784 | 790 | 784 | 786 | 442,000 | 3,930 |
| 1995-05-09 | 792 | 795 | 785 | 785 | 445,000 | 3,925 |
| 1995-05-08 | 786 | 794 | 786 | 792 | 1,227,000 | 3,960 |
| 1995-05-02 | 780 | 787 | 773 | 785 | 434,000 | 3,925 |
| 1995-05-01 | 780 | 781 | 776 | 777 | 330,000 | 3,885 |
| 1995-04-28 | 775 | 780 | 775 | 777 | 625,000 | 3,885 |
| 1995-04-27 | 779 | 779 | 767 | 775 | 211,000 | 3,875 |
| 1995-04-26 | 772 | 779 | 766 | 770 | 418,000 | 3,850 |
| 1995-04-25 | 789 | 789 | 777 | 780 | 318,000 | 3,900 |
| 1995-04-24 | 796 | 799 | 780 | 782 | 101,000 | 3,910 |
| 1995-04-21 | 798 | 804 | 794 | 798 | 359,000 | 3,990 |
| 1995-04-20 | 786 | 799 | 786 | 799 | 364,000 | 3,995 |
| 1995-04-19 | 771 | 784 | 770 | 777 | 181,000 | 3,885 |
| 1995-04-18 | 781 | 782 | 770 | 773 | 433,000 | 3,865 |
| 1995-04-17 | 780 | 782 | 775 | 779 | 395,000 | 3,895 |
| 1995-04-14 | 807 | 809 | 790 | 798 | 292,000 | 3,990 |
| 1995-04-13 | 810 | 820 | 810 | 813 | 353,000 | 4,065 |
| 1995-04-12 | 809 | 830 | 809 | 814 | 443,000 | 4,070 |
| 1995-04-11 | 815 | 830 | 815 | 829 | 329,000 | 4,145 |
| 1995-04-10 | 790 | 823 | 790 | 823 | 364,000 | 4,115 |
| 1995-04-07 | 781 | 795 | 781 | 790 | 365,000 | 3,950 |
| 1995-04-06 | 795 | 808 | 790 | 801 | 361,000 | 4,005 |
| 1995-04-05 | 790 | 790 | 770 | 785 | 301,000 | 3,925 |
| 1995-04-04 | 758 | 780 | 758 | 780 | 173,000 | 3,900 |
| 1995-04-03 | 770 | 770 | 753 | 757 | 244,000 | 3,785 |
| 1995-03-31 | 791 | 819 | 780 | 780 | 839,000 | 3,900 |
| 1995-03-30 | 769 | 800 | 765 | 800 | 223,000 | 4,000 |
| 1995-03-29 | 782 | 782 | 768 | 770 | 326,000 | 3,850 |
| 1995-03-28 | 780 | 795 | 775 | 788 | 544,000 | 3,940 |
| 1995-03-27 | 752 | 790 | 752 | 790 | 573,000 | 3,950 |
| 1995-03-24 | 770 | 775 | 761 | 762 | 724,000 | 3,810 |
| 1995-03-23 | 785 | 789 | 776 | 780 | 627,000 | 3,900 |
| 1995-03-22 | 806 | 813 | 791 | 791 | 486,000 | 3,955 |
| 1995-03-20 | 813 | 813 | 804 | 806 | 400,000 | 4,030 |
| 1995-03-17 | 821 | 825 | 819 | 822 | 586,000 | 4,110 |
| 1995-03-16 | 829 | 829 | 816 | 820 | 728,000 | 4,100 |
| 1995-03-15 | 826 | 833 | 817 | 833 | 1,150,000 | 4,165 |
| 1995-03-14 | 840 | 845 | 829 | 836 | 1,170,000 | 4,180 |
| 1995-03-13 | 840 | 840 | 825 | 830 | 324,000 | 4,150 |
| 1995-03-10 | 858 | 858 | 835 | 836 | 363,000 | 4,180 |
| 1995-03-09 | 826 | 848 | 825 | 848 | 283,000 | 4,240 |
| 1995-03-08 | 822 | 833 | 822 | 823 | 276,000 | 4,115 |
| 1995-03-07 | 828 | 838 | 823 | 825 | 211,000 | 4,125 |
| 1995-03-06 | 825 | 850 | 820 | 826 | 199,000 | 4,130 |
| 1995-03-03 | 830 | 833 | 826 | 833 | 349,000 | 4,165 |
| 1995-03-02 | 832 | 842 | 832 | 840 | 401,000 | 4,200 |
| 1995-03-01 | 815 | 835 | 815 | 826 | 393,000 | 4,130 |
| 1995-02-28 | 842 | 855 | 828 | 829 | 641,000 | 4,145 |
| 1995-02-27 | 841 | 860 | 825 | 840 | 999,000 | 4,200 |
| 1995-02-24 | 890 | 890 | 872 | 877 | 467,000 | 4,385 |
| 1995-02-23 | 870 | 890 | 856 | 890 | 733,000 | 4,450 |
| 1995-02-22 | 858 | 869 | 854 | 861 | 478,000 | 4,305 |
| 1995-02-21 | 859 | 860 | 853 | 854 | 473,000 | 4,270 |
| 1995-02-20 | 870 | 870 | 856 | 860 | 217,000 | 4,300 |
| 1995-02-17 | 852 | 880 | 851 | 870 | 477,000 | 4,350 |
| 1995-02-16 | 885 | 888 | 855 | 870 | 875,000 | 4,350 |
| 1995-02-15 | 886 | 895 | 883 | 885 | 437,000 | 4,425 |
| 1995-02-14 | 891 | 900 | 885 | 886 | 781,000 | 4,430 |
| 1995-02-13 | 929 | 939 | 910 | 911 | 1,905,000 | 4,555 |
| 1995-02-10 | 893 | 919 | 886 | 919 | 1,474,000 | 4,595 |
| 1995-02-09 | 892 | 905 | 887 | 888 | 1,040,000 | 4,440 |
| 1995-02-08 | 895 | 900 | 880 | 892 | 1,248,000 | 4,460 |
| 1995-02-07 | 918 | 939 | 900 | 900 | 1,750,000 | 4,500 |
| 1995-02-06 | 909 | 919 | 895 | 919 | 1,268,000 | 4,595 |
| 1995-02-03 | 932 | 935 | 892 | 909 | 2,169,000 | 4,545 |
| 1995-02-02 | 950 | 957 | 916 | 926 | 2,445,000 | 4,630 |
| 1995-02-01 | 1,000 | 1,020 | 960 | 968 | 6,313,000 | 4,840 |
| 1995-01-31 | 1,030 | 1,050 | 965 | 1,010 | 10,334,000 | 5,050 |
| 1995-01-30 | 950 | 995 | 950 | 995 | 9,916,000 | 4,975 |
| 1995-01-27 | 913 | 922 | 881 | 895 | 5,229,000 | 4,475 |
| 1995-01-26 | 933 | 940 | 901 | 910 | 5,413,000 | 4,550 |
| 1995-01-25 | 920 | 975 | 907 | 919 | 13,178,000 | 4,595 |
| 1995-01-24 | 835 | 905 | 830 | 895 | 6,377,000 | 4,475 |
| 1995-01-23 | 860 | 866 | 823 | 834 | 2,189,000 | 4,170 |
| 1995-01-20 | 852 | 874 | 843 | 853 | 3,646,000 | 4,265 |
| 1995-01-19 | 879 | 883 | 856 | 860 | 5,196,000 | 4,300 |
| 1995-01-18 | 855 | 890 | 853 | 870 | 9,634,000 | 4,350 |
| 1995-01-17 | 744 | 810 | 744 | 800 | 4,483,000 | 4,000 |
| 1995-01-13 | 735 | 740 | 734 | 734 | 390,000 | 3,670 |
| 1995-01-12 | 732 | 737 | 732 | 735 | 162,000 | 3,675 |
| 1995-01-11 | 739 | 748 | 730 | 734 | 276,000 | 3,670 |
| 1995-01-10 | 724 | 735 | 724 | 729 | 191,000 | 3,645 |
| 1995-01-09 | 735 | 735 | 733 | 734 | 134,000 | 3,670 |
| 1995-01-06 | 747 | 747 | 739 | 739 | 189,000 | 3,695 |
| 1995-01-05 | 750 | 750 | 744 | 747 | 226,000 | 3,735 |
| 1995-01-04 | 749 | 752 | 748 | 750 | 185,000 | 3,750 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1989-03-28]1株→1.13株 [1984-03-28]1株→1.02株 [1983-03-28]1株→1.2株
