1833 (株)奥村組 の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 860 | 863 | 851 | 863 | 121,000 | 4,315 |
| 1993-12-29 | 853 | 860 | 853 | 860 | 290,000 | 4,300 |
| 1993-12-28 | 852 | 852 | 850 | 851 | 224,000 | 4,255 |
| 1993-12-27 | 864 | 864 | 850 | 852 | 236,000 | 4,260 |
| 1993-12-24 | 880 | 880 | 863 | 864 | 342,000 | 4,320 |
| 1993-12-22 | 876 | 884 | 875 | 877 | 366,000 | 4,385 |
| 1993-12-21 | 875 | 886 | 871 | 886 | 541,000 | 4,430 |
| 1993-12-20 | 890 | 891 | 880 | 884 | 862,000 | 4,420 |
| 1993-12-17 | 870 | 890 | 865 | 890 | 1,368,000 | 4,450 |
| 1993-12-16 | 866 | 866 | 855 | 862 | 455,000 | 4,310 |
| 1993-12-15 | 855 | 857 | 842 | 846 | 620,000 | 4,230 |
| 1993-12-14 | 845 | 860 | 845 | 859 | 900,000 | 4,295 |
| 1993-12-13 | 847 | 865 | 845 | 854 | 833,000 | 4,270 |
| 1993-12-10 | 830 | 847 | 829 | 847 | 799,000 | 4,235 |
| 1993-12-09 | 831 | 839 | 826 | 829 | 528,000 | 4,145 |
| 1993-12-08 | 806 | 825 | 803 | 825 | 572,000 | 4,125 |
| 1993-12-07 | 805 | 814 | 786 | 803 | 260,000 | 4,015 |
| 1993-12-06 | 812 | 819 | 805 | 811 | 611,000 | 4,055 |
| 1993-12-03 | 815 | 821 | 803 | 812 | 364,000 | 4,060 |
| 1993-12-02 | 837 | 848 | 825 | 835 | 1,341,000 | 4,175 |
| 1993-12-01 | 820 | 838 | 813 | 836 | 688,000 | 4,180 |
| 1993-11-30 | 780 | 810 | 780 | 800 | 357,000 | 4,000 |
| 1993-11-29 | 807 | 807 | 750 | 780 | 284,000 | 3,900 |
| 1993-11-26 | 816 | 821 | 795 | 815 | 566,000 | 4,075 |
| 1993-11-25 | 810 | 820 | 804 | 817 | 364,000 | 4,085 |
| 1993-11-24 | 800 | 815 | 796 | 814 | 663,000 | 4,070 |
| 1993-11-22 | 815 | 815 | 787 | 800 | 480,000 | 4,000 |
| 1993-11-19 | 821 | 825 | 815 | 815 | 468,000 | 4,075 |
| 1993-11-18 | 815 | 820 | 811 | 820 | 384,000 | 4,100 |
| 1993-11-17 | 818 | 818 | 809 | 809 | 341,000 | 4,045 |
| 1993-11-16 | 809 | 821 | 806 | 820 | 700,000 | 4,100 |
| 1993-11-15 | 831 | 831 | 809 | 809 | 248,000 | 4,045 |
| 1993-11-12 | 805 | 837 | 805 | 837 | 877,000 | 4,185 |
| 1993-11-11 | 780 | 798 | 775 | 795 | 467,000 | 3,975 |
| 1993-11-10 | 770 | 770 | 756 | 760 | 233,000 | 3,800 |
| 1993-11-09 | 800 | 800 | 770 | 780 | 346,000 | 3,900 |
| 1993-11-08 | 780 | 795 | 780 | 790 | 187,000 | 3,950 |
| 1993-11-05 | 790 | 794 | 765 | 770 | 474,000 | 3,850 |
| 1993-11-04 | 795 | 800 | 795 | 795 | 96,000 | 3,975 |
| 1993-11-02 | 800 | 810 | 800 | 806 | 93,000 | 4,030 |
| 1993-11-01 | 804 | 804 | 791 | 800 | 81,000 | 4,000 |
| 1993-10-29 | 800 | 809 | 792 | 809 | 164,000 | 4,045 |
| 1993-10-28 | 800 | 800 | 793 | 800 | 186,000 | 4,000 |
| 1993-10-27 | 802 | 810 | 796 | 810 | 141,000 | 4,050 |
| 1993-10-26 | 809 | 815 | 802 | 802 | 146,000 | 4,010 |
| 1993-10-25 | 824 | 824 | 805 | 805 | 219,000 | 4,025 |
| 1993-10-22 | 817 | 827 | 816 | 825 | 364,000 | 4,125 |
| 1993-10-21 | 817 | 817 | 812 | 817 | 124,000 | 4,085 |
| 1993-10-20 | 828 | 828 | 815 | 827 | 215,000 | 4,135 |
| 1993-10-19 | 831 | 831 | 810 | 829 | 206,000 | 4,145 |
| 1993-10-18 | 820 | 840 | 818 | 838 | 625,000 | 4,190 |
| 1993-10-15 | 793 | 830 | 793 | 830 | 585,000 | 4,150 |
| 1993-10-14 | 796 | 796 | 785 | 785 | 461,000 | 3,925 |
| 1993-10-13 | 811 | 813 | 801 | 801 | 316,000 | 4,005 |
| 1993-10-12 | 817 | 824 | 810 | 815 | 210,000 | 4,075 |
| 1993-10-08 | 805 | 810 | 805 | 807 | 279,000 | 4,035 |
| 1993-10-07 | 807 | 818 | 805 | 805 | 316,000 | 4,025 |
| 1993-10-06 | 792 | 815 | 788 | 815 | 238,000 | 4,075 |
| 1993-10-05 | 815 | 815 | 781 | 785 | 324,000 | 3,925 |
| 1993-10-04 | 805 | 815 | 805 | 815 | 101,000 | 4,075 |
| 1993-10-01 | 815 | 815 | 804 | 815 | 154,000 | 4,075 |
| 1993-09-30 | 820 | 825 | 800 | 823 | 451,000 | 4,115 |
| 1993-09-29 | 794 | 810 | 786 | 800 | 344,000 | 4,000 |
| 1993-09-28 | 786 | 790 | 786 | 790 | 171,000 | 3,950 |
| 1993-09-27 | 790 | 790 | 780 | 790 | 584,000 | 3,950 |
| 1993-09-24 | 799 | 800 | 780 | 781 | 606,000 | 3,905 |
| 1993-09-22 | 811 | 811 | 798 | 798 | 266,000 | 3,990 |
| 1993-09-21 | 838 | 838 | 820 | 821 | 380,000 | 4,105 |
| 1993-09-20 | 847 | 847 | 832 | 832 | 109,000 | 4,160 |
| 1993-09-17 | 845 | 854 | 840 | 847 | 396,000 | 4,235 |
| 1993-09-16 | 856 | 860 | 846 | 854 | 770,000 | 4,270 |
| 1993-09-14 | 850 | 855 | 846 | 855 | 398,000 | 4,275 |
| 1993-09-13 | 834 | 859 | 833 | 855 | 680,000 | 4,275 |
| 1993-09-10 | 825 | 837 | 824 | 833 | 336,000 | 4,165 |
| 1993-09-09 | 820 | 828 | 819 | 825 | 351,000 | 4,125 |
| 1993-09-08 | 820 | 825 | 816 | 820 | 505,000 | 4,100 |
| 1993-09-07 | 815 | 820 | 797 | 820 | 201,000 | 4,100 |
| 1993-09-06 | 829 | 829 | 819 | 825 | 233,000 | 4,125 |
| 1993-09-03 | 810 | 829 | 810 | 820 | 290,000 | 4,100 |
| 1993-09-02 | 831 | 832 | 819 | 825 | 209,000 | 4,125 |
| 1993-09-01 | 817 | 839 | 816 | 839 | 258,000 | 4,195 |
| 1993-08-31 | 810 | 820 | 795 | 820 | 351,000 | 4,100 |
| 1993-08-30 | 820 | 820 | 811 | 820 | 75,000 | 4,100 |
| 1993-08-27 | 825 | 828 | 808 | 820 | 138,000 | 4,100 |
| 1993-08-26 | 800 | 828 | 797 | 828 | 289,000 | 4,140 |
| 1993-08-25 | 802 | 802 | 790 | 790 | 247,000 | 3,950 |
| 1993-08-24 | 815 | 818 | 805 | 810 | 136,000 | 4,050 |
| 1993-08-23 | 820 | 828 | 810 | 828 | 80,000 | 4,140 |
| 1993-08-20 | 830 | 830 | 820 | 820 | 83,000 | 4,100 |
| 1993-08-19 | 820 | 825 | 818 | 820 | 130,000 | 4,100 |
| 1993-08-18 | 830 | 835 | 820 | 831 | 117,000 | 4,155 |
| 1993-08-17 | 830 | 830 | 823 | 827 | 126,000 | 4,135 |
| 1993-08-16 | 817 | 830 | 814 | 830 | 186,000 | 4,150 |
| 1993-08-13 | 815 | 820 | 810 | 818 | 613,000 | 4,090 |
| 1993-08-12 | 810 | 815 | 801 | 815 | 292,000 | 4,075 |
| 1993-08-11 | 790 | 815 | 790 | 801 | 226,000 | 4,005 |
| 1993-08-10 | 808 | 808 | 791 | 796 | 187,000 | 3,980 |
| 1993-08-09 | 805 | 806 | 798 | 798 | 263,000 | 3,990 |
| 1993-08-06 | 810 | 814 | 790 | 805 | 261,000 | 4,025 |
| 1993-08-05 | 807 | 811 | 801 | 810 | 289,000 | 4,050 |
| 1993-08-04 | 809 | 809 | 795 | 807 | 246,000 | 4,035 |
| 1993-08-03 | 809 | 809 | 799 | 809 | 163,000 | 4,045 |
| 1993-08-02 | 805 | 805 | 786 | 799 | 203,000 | 3,995 |
| 1993-07-30 | 790 | 793 | 784 | 793 | 180,000 | 3,965 |
| 1993-07-29 | 775 | 799 | 775 | 793 | 460,000 | 3,965 |
| 1993-07-28 | 775 | 776 | 770 | 773 | 221,000 | 3,865 |
| 1993-07-27 | 785 | 786 | 774 | 774 | 294,000 | 3,870 |
| 1993-07-26 | 775 | 785 | 766 | 785 | 180,000 | 3,925 |
| 1993-07-23 | 799 | 799 | 773 | 774 | 278,000 | 3,870 |
| 1993-07-22 | 813 | 813 | 790 | 800 | 157,000 | 4,000 |
| 1993-07-21 | 816 | 820 | 808 | 814 | 327,000 | 4,070 |
| 1993-07-20 | 829 | 829 | 812 | 825 | 173,000 | 4,125 |
| 1993-07-19 | 829 | 829 | 816 | 829 | 57,000 | 4,145 |
| 1993-07-16 | 806 | 830 | 797 | 829 | 325,000 | 4,145 |
| 1993-07-15 | 798 | 798 | 790 | 797 | 230,000 | 3,985 |
| 1993-07-14 | 790 | 795 | 788 | 788 | 239,000 | 3,940 |
| 1993-07-13 | 800 | 800 | 786 | 790 | 438,000 | 3,950 |
| 1993-07-12 | 806 | 806 | 792 | 793 | 82,000 | 3,965 |
| 1993-07-09 | 786 | 800 | 786 | 790 | 222,000 | 3,950 |
| 1993-07-08 | 795 | 795 | 782 | 784 | 162,000 | 3,920 |
| 1993-07-07 | 797 | 804 | 782 | 790 | 230,000 | 3,950 |
| 1993-07-06 | 790 | 795 | 786 | 787 | 178,000 | 3,935 |
| 1993-07-05 | 797 | 805 | 786 | 790 | 100,000 | 3,950 |
| 1993-07-02 | 800 | 800 | 785 | 787 | 189,000 | 3,935 |
| 1993-07-01 | 791 | 800 | 790 | 797 | 255,000 | 3,985 |
| 1993-06-30 | 800 | 807 | 781 | 781 | 435,000 | 3,905 |
| 1993-06-29 | 839 | 839 | 800 | 800 | 188,000 | 4,000 |
| 1993-06-28 | 829 | 839 | 821 | 837 | 187,000 | 4,185 |
| 1993-06-25 | 821 | 824 | 815 | 821 | 233,000 | 4,105 |
| 1993-06-24 | 805 | 820 | 805 | 820 | 270,000 | 4,100 |
| 1993-06-23 | 799 | 810 | 784 | 805 | 285,000 | 4,025 |
| 1993-06-22 | 790 | 798 | 782 | 793 | 477,000 | 3,965 |
| 1993-06-21 | 807 | 810 | 780 | 790 | 328,000 | 3,950 |
| 1993-06-18 | 830 | 835 | 829 | 835 | 151,000 | 4,175 |
| 1993-06-17 | 839 | 839 | 825 | 835 | 133,000 | 4,175 |
| 1993-06-16 | 849 | 855 | 826 | 839 | 419,000 | 4,195 |
| 1993-06-15 | 895 | 895 | 848 | 849 | 186,000 | 4,245 |
| 1993-06-14 | 906 | 915 | 895 | 895 | 279,000 | 4,475 |
| 1993-06-11 | 907 | 917 | 907 | 915 | 218,000 | 4,575 |
| 1993-06-10 | 917 | 920 | 910 | 917 | 168,000 | 4,585 |
| 1993-06-08 | 900 | 917 | 900 | 917 | 153,000 | 4,585 |
| 1993-06-07 | 905 | 920 | 900 | 920 | 300,000 | 4,600 |
| 1993-06-04 | 909 | 909 | 893 | 895 | 391,000 | 4,475 |
| 1993-06-03 | 901 | 910 | 896 | 901 | 650,000 | 4,505 |
| 1993-06-02 | 887 | 900 | 887 | 893 | 83,000 | 4,465 |
| 1993-06-01 | 893 | 900 | 885 | 890 | 312,000 | 4,450 |
| 1993-05-31 | 910 | 910 | 895 | 900 | 319,000 | 4,500 |
| 1993-05-28 | 910 | 920 | 910 | 913 | 98,000 | 4,565 |
| 1993-05-27 | 910 | 925 | 910 | 916 | 612,000 | 4,580 |
| 1993-05-26 | 907 | 917 | 904 | 915 | 514,000 | 4,575 |
| 1993-05-25 | 917 | 945 | 917 | 945 | 248,000 | 4,725 |
| 1993-05-24 | 931 | 950 | 931 | 934 | 153,000 | 4,670 |
| 1993-05-21 | 930 | 936 | 915 | 928 | 445,000 | 4,640 |
| 1993-05-20 | 936 | 946 | 930 | 930 | 97,000 | 4,650 |
| 1993-05-19 | 945 | 952 | 931 | 952 | 323,000 | 4,760 |
| 1993-05-18 | 944 | 948 | 930 | 935 | 118,000 | 4,675 |
| 1993-05-17 | 939 | 944 | 930 | 944 | 138,000 | 4,720 |
| 1993-05-14 | 950 | 950 | 940 | 942 | 227,000 | 4,710 |
| 1993-05-13 | 947 | 950 | 933 | 950 | 306,000 | 4,750 |
| 1993-05-12 | 954 | 959 | 922 | 937 | 339,000 | 4,685 |
| 1993-05-11 | 965 | 966 | 954 | 964 | 413,000 | 4,820 |
| 1993-05-10 | 960 | 965 | 945 | 960 | 559,000 | 4,800 |
| 1993-05-07 | 940 | 964 | 939 | 960 | 1,340,000 | 4,800 |
| 1993-05-06 | 929 | 940 | 929 | 939 | 904,000 | 4,695 |
| 1993-04-30 | 910 | 930 | 906 | 920 | 251,000 | 4,600 |
| 1993-04-28 | 930 | 930 | 910 | 920 | 614,000 | 4,600 |
| 1993-04-27 | 899 | 905 | 891 | 905 | 550,000 | 4,525 |
| 1993-04-26 | 903 | 903 | 891 | 891 | 259,000 | 4,455 |
| 1993-04-23 | 894 | 899 | 891 | 895 | 337,000 | 4,475 |
| 1993-04-22 | 914 | 914 | 891 | 895 | 274,000 | 4,475 |
| 1993-04-21 | 911 | 915 | 891 | 911 | 561,000 | 4,555 |
| 1993-04-20 | 925 | 925 | 910 | 915 | 362,000 | 4,575 |
| 1993-04-19 | 905 | 931 | 883 | 927 | 490,000 | 4,635 |
| 1993-04-16 | 911 | 920 | 900 | 905 | 466,000 | 4,525 |
| 1993-04-15 | 929 | 931 | 908 | 921 | 418,000 | 4,605 |
| 1993-04-14 | 940 | 945 | 911 | 921 | 859,000 | 4,605 |
| 1993-04-13 | 901 | 940 | 901 | 940 | 814,000 | 4,700 |
| 1993-04-12 | 905 | 905 | 890 | 900 | 260,000 | 4,500 |
| 1993-04-09 | 900 | 919 | 900 | 905 | 346,000 | 4,525 |
| 1993-04-08 | 928 | 928 | 905 | 910 | 360,000 | 4,550 |
| 1993-04-07 | 905 | 930 | 905 | 928 | 969,000 | 4,640 |
| 1993-04-06 | 931 | 934 | 895 | 910 | 1,585,000 | 4,550 |
| 1993-04-05 | 867 | 950 | 856 | 921 | 2,899,000 | 4,605 |
| 1993-04-02 | 843 | 858 | 826 | 850 | 1,518,000 | 4,250 |
| 1993-04-01 | 815 | 823 | 797 | 823 | 335,000 | 4,115 |
| 1993-03-31 | 830 | 835 | 815 | 823 | 554,000 | 4,115 |
| 1993-03-30 | 850 | 855 | 836 | 839 | 971,000 | 4,195 |
| 1993-03-29 | 825 | 840 | 810 | 840 | 645,000 | 4,200 |
| 1993-03-26 | 800 | 818 | 790 | 818 | 364,000 | 4,090 |
| 1993-03-25 | 788 | 805 | 775 | 789 | 716,000 | 3,945 |
| 1993-03-24 | 798 | 808 | 797 | 797 | 296,000 | 3,985 |
| 1993-03-23 | 822 | 822 | 811 | 813 | 145,000 | 4,065 |
| 1993-03-22 | 815 | 829 | 815 | 823 | 432,000 | 4,115 |
| 1993-03-19 | 805 | 831 | 800 | 815 | 1,431,000 | 4,075 |
| 1993-03-18 | 774 | 799 | 774 | 795 | 694,000 | 3,975 |
| 1993-03-17 | 770 | 776 | 770 | 771 | 208,000 | 3,855 |
| 1993-03-16 | 784 | 789 | 770 | 780 | 334,000 | 3,900 |
| 1993-03-15 | 770 | 790 | 770 | 790 | 271,000 | 3,950 |
| 1993-03-12 | 785 | 790 | 775 | 790 | 461,000 | 3,950 |
| 1993-03-11 | 793 | 793 | 783 | 790 | 516,000 | 3,950 |
| 1993-03-10 | 784 | 794 | 778 | 790 | 988,000 | 3,950 |
| 1993-03-09 | 770 | 784 | 761 | 774 | 551,000 | 3,870 |
| 1993-03-08 | 740 | 768 | 738 | 759 | 566,000 | 3,795 |
| 1993-03-05 | 742 | 748 | 739 | 746 | 293,000 | 3,730 |
| 1993-03-04 | 744 | 753 | 741 | 749 | 715,000 | 3,745 |
| 1993-03-03 | 709 | 744 | 706 | 737 | 1,245,000 | 3,685 |
| 1993-03-02 | 697 | 719 | 696 | 719 | 428,000 | 3,595 |
| 1993-03-01 | 712 | 712 | 696 | 699 | 217,000 | 3,495 |
| 1993-02-26 | 695 | 712 | 695 | 712 | 561,000 | 3,560 |
| 1993-02-25 | 728 | 728 | 703 | 703 | 255,000 | 3,515 |
| 1993-02-24 | 721 | 726 | 718 | 718 | 262,000 | 3,590 |
| 1993-02-23 | 736 | 737 | 725 | 730 | 78,000 | 3,650 |
| 1993-02-22 | 735 | 740 | 735 | 735 | 134,000 | 3,675 |
| 1993-02-19 | 740 | 745 | 735 | 735 | 149,000 | 3,675 |
| 1993-02-18 | 740 | 750 | 740 | 743 | 380,000 | 3,715 |
| 1993-02-17 | 738 | 742 | 736 | 742 | 83,000 | 3,710 |
| 1993-02-16 | 740 | 750 | 737 | 740 | 293,000 | 3,700 |
| 1993-02-15 | 728 | 740 | 728 | 740 | 74,000 | 3,700 |
| 1993-02-12 | 722 | 736 | 722 | 725 | 94,000 | 3,625 |
| 1993-02-10 | 739 | 739 | 723 | 728 | 400,000 | 3,640 |
| 1993-02-09 | 755 | 755 | 745 | 745 | 106,000 | 3,725 |
| 1993-02-08 | 763 | 764 | 755 | 760 | 221,000 | 3,800 |
| 1993-02-05 | 759 | 768 | 751 | 765 | 301,000 | 3,825 |
| 1993-02-04 | 750 | 760 | 750 | 760 | 783,000 | 3,800 |
| 1993-02-03 | 735 | 749 | 733 | 748 | 426,000 | 3,740 |
| 1993-02-02 | 730 | 737 | 728 | 732 | 369,000 | 3,660 |
| 1993-02-01 | 721 | 730 | 721 | 730 | 77,000 | 3,650 |
| 1993-01-29 | 731 | 740 | 729 | 731 | 251,000 | 3,655 |
| 1993-01-28 | 700 | 745 | 698 | 740 | 151,000 | 3,700 |
| 1993-01-27 | 701 | 709 | 691 | 705 | 289,000 | 3,525 |
| 1993-01-26 | 715 | 724 | 706 | 711 | 149,000 | 3,555 |
| 1993-01-25 | 725 | 731 | 720 | 720 | 293,000 | 3,600 |
| 1993-01-22 | 749 | 749 | 733 | 733 | 149,000 | 3,665 |
| 1993-01-21 | 751 | 752 | 747 | 747 | 130,000 | 3,735 |
| 1993-01-20 | 750 | 755 | 750 | 751 | 163,000 | 3,755 |
| 1993-01-19 | 745 | 750 | 742 | 742 | 197,000 | 3,710 |
| 1993-01-18 | 745 | 745 | 732 | 742 | 178,000 | 3,710 |
| 1993-01-14 | 750 | 750 | 741 | 741 | 318,000 | 3,705 |
| 1993-01-13 | 782 | 782 | 745 | 745 | 328,000 | 3,725 |
| 1993-01-12 | 782 | 782 | 781 | 782 | 160,000 | 3,910 |
| 1993-01-11 | 783 | 785 | 780 | 782 | 142,000 | 3,910 |
| 1993-01-08 | 783 | 783 | 778 | 783 | 90,000 | 3,915 |
| 1993-01-07 | 783 | 785 | 780 | 783 | 237,000 | 3,915 |
| 1993-01-06 | 781 | 785 | 781 | 782 | 73,000 | 3,910 |
| 1993-01-05 | 792 | 792 | 785 | 788 | 112,000 | 3,940 |
| 1993-01-04 | 798 | 802 | 792 | 792 | 61,000 | 3,960 |
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
