1833 (株)奥村組 の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 739 | 745 | 739 | 745 | 80,000 | 3,725 |
| 1994-12-29 | 736 | 744 | 736 | 740 | 90,000 | 3,700 |
| 1994-12-28 | 750 | 753 | 740 | 740 | 511,000 | 3,700 |
| 1994-12-27 | 755 | 757 | 749 | 751 | 530,000 | 3,755 |
| 1994-12-26 | 736 | 758 | 736 | 752 | 1,032,000 | 3,760 |
| 1994-12-22 | 719 | 737 | 718 | 736 | 713,000 | 3,680 |
| 1994-12-21 | 715 | 719 | 715 | 717 | 301,000 | 3,585 |
| 1994-12-20 | 715 | 717 | 714 | 716 | 234,000 | 3,580 |
| 1994-12-19 | 717 | 720 | 717 | 719 | 330,000 | 3,595 |
| 1994-12-16 | 717 | 719 | 715 | 715 | 528,000 | 3,575 |
| 1994-12-15 | 715 | 725 | 715 | 725 | 466,000 | 3,625 |
| 1994-12-14 | 715 | 718 | 713 | 713 | 255,000 | 3,565 |
| 1994-12-13 | 719 | 720 | 718 | 718 | 150,000 | 3,590 |
| 1994-12-12 | 721 | 727 | 720 | 727 | 174,000 | 3,635 |
| 1994-12-09 | 727 | 733 | 727 | 727 | 285,000 | 3,635 |
| 1994-12-08 | 728 | 728 | 720 | 727 | 172,000 | 3,635 |
| 1994-12-07 | 735 | 735 | 720 | 720 | 254,000 | 3,600 |
| 1994-12-06 | 746 | 746 | 735 | 745 | 565,000 | 3,725 |
| 1994-12-05 | 738 | 740 | 734 | 740 | 508,000 | 3,700 |
| 1994-12-02 | 738 | 742 | 738 | 738 | 501,000 | 3,690 |
| 1994-12-01 | 758 | 758 | 742 | 742 | 333,000 | 3,710 |
| 1994-11-30 | 739 | 759 | 739 | 759 | 404,000 | 3,795 |
| 1994-11-29 | 736 | 739 | 736 | 739 | 103,000 | 3,695 |
| 1994-11-28 | 740 | 740 | 734 | 735 | 114,000 | 3,675 |
| 1994-11-25 | 748 | 749 | 738 | 740 | 254,000 | 3,700 |
| 1994-11-24 | 758 | 758 | 743 | 748 | 310,000 | 3,740 |
| 1994-11-22 | 750 | 764 | 740 | 760 | 236,000 | 3,800 |
| 1994-11-21 | 774 | 780 | 765 | 765 | 174,000 | 3,825 |
| 1994-11-18 | 770 | 772 | 764 | 772 | 362,000 | 3,860 |
| 1994-11-17 | 763 | 770 | 763 | 770 | 135,000 | 3,850 |
| 1994-11-16 | 769 | 772 | 768 | 770 | 334,000 | 3,850 |
| 1994-11-15 | 760 | 770 | 760 | 770 | 197,000 | 3,850 |
| 1994-11-14 | 752 | 764 | 746 | 758 | 129,000 | 3,790 |
| 1994-11-11 | 760 | 765 | 756 | 756 | 391,000 | 3,780 |
| 1994-11-10 | 775 | 775 | 755 | 760 | 303,000 | 3,800 |
| 1994-11-09 | 780 | 780 | 773 | 779 | 703,000 | 3,895 |
| 1994-11-08 | 790 | 790 | 782 | 785 | 263,000 | 3,925 |
| 1994-11-07 | 782 | 790 | 782 | 790 | 272,000 | 3,950 |
| 1994-11-04 | 770 | 784 | 770 | 782 | 172,000 | 3,910 |
| 1994-11-02 | 774 | 774 | 761 | 770 | 350,000 | 3,850 |
| 1994-11-01 | 790 | 790 | 780 | 781 | 134,000 | 3,905 |
| 1994-10-31 | 795 | 795 | 790 | 793 | 209,000 | 3,965 |
| 1994-10-28 | 795 | 798 | 790 | 795 | 210,000 | 3,975 |
| 1994-10-27 | 802 | 805 | 795 | 795 | 290,000 | 3,975 |
| 1994-10-26 | 811 | 811 | 802 | 808 | 598,000 | 4,040 |
| 1994-10-25 | 825 | 825 | 811 | 811 | 105,000 | 4,055 |
| 1994-10-24 | 824 | 828 | 824 | 828 | 74,000 | 4,140 |
| 1994-10-21 | 827 | 827 | 822 | 824 | 342,000 | 4,120 |
| 1994-10-20 | 826 | 830 | 823 | 826 | 246,000 | 4,130 |
| 1994-10-19 | 835 | 836 | 821 | 821 | 151,000 | 4,105 |
| 1994-10-18 | 841 | 841 | 838 | 840 | 158,000 | 4,200 |
| 1994-10-17 | 852 | 852 | 841 | 841 | 281,000 | 4,205 |
| 1994-10-14 | 851 | 851 | 844 | 844 | 242,000 | 4,220 |
| 1994-10-13 | 847 | 857 | 845 | 852 | 317,000 | 4,260 |
| 1994-10-12 | 850 | 857 | 847 | 857 | 127,000 | 4,285 |
| 1994-10-11 | 858 | 858 | 845 | 850 | 159,000 | 4,250 |
| 1994-10-07 | 845 | 855 | 845 | 848 | 287,000 | 4,240 |
| 1994-10-06 | 840 | 847 | 840 | 840 | 200,000 | 4,200 |
| 1994-10-05 | 834 | 841 | 834 | 835 | 106,000 | 4,175 |
| 1994-10-04 | 861 | 861 | 833 | 840 | 85,000 | 4,200 |
| 1994-10-03 | 864 | 865 | 850 | 851 | 48,000 | 4,255 |
| 1994-09-30 | 860 | 867 | 850 | 867 | 266,000 | 4,335 |
| 1994-09-29 | 857 | 860 | 850 | 860 | 57,000 | 4,300 |
| 1994-09-28 | 855 | 864 | 850 | 857 | 215,000 | 4,285 |
| 1994-09-27 | 850 | 850 | 842 | 847 | 159,000 | 4,235 |
| 1994-09-26 | 850 | 861 | 848 | 861 | 183,000 | 4,305 |
| 1994-09-22 | 860 | 860 | 851 | 851 | 294,000 | 4,255 |
| 1994-09-21 | 862 | 865 | 856 | 860 | 208,000 | 4,300 |
| 1994-09-20 | 861 | 865 | 860 | 865 | 183,000 | 4,325 |
| 1994-09-19 | 850 | 861 | 850 | 860 | 256,000 | 4,300 |
| 1994-09-16 | 859 | 860 | 850 | 850 | 265,000 | 4,250 |
| 1994-09-14 | 864 | 867 | 856 | 857 | 178,000 | 4,285 |
| 1994-09-13 | 863 | 875 | 863 | 873 | 177,000 | 4,365 |
| 1994-09-12 | 865 | 869 | 863 | 869 | 136,000 | 4,345 |
| 1994-09-09 | 870 | 871 | 861 | 861 | 405,000 | 4,305 |
| 1994-09-08 | 876 | 880 | 870 | 870 | 192,000 | 4,350 |
| 1994-09-07 | 887 | 888 | 875 | 876 | 379,000 | 4,380 |
| 1994-09-06 | 891 | 894 | 890 | 893 | 236,000 | 4,465 |
| 1994-09-05 | 907 | 907 | 890 | 893 | 263,000 | 4,465 |
| 1994-09-02 | 900 | 913 | 900 | 908 | 659,000 | 4,540 |
| 1994-09-01 | 889 | 899 | 883 | 896 | 565,000 | 4,480 |
| 1994-08-31 | 890 | 890 | 881 | 881 | 185,000 | 4,405 |
| 1994-08-30 | 890 | 890 | 880 | 889 | 998,000 | 4,445 |
| 1994-08-29 | 896 | 896 | 881 | 890 | 108,000 | 4,450 |
| 1994-08-26 | 885 | 891 | 872 | 891 | 351,000 | 4,455 |
| 1994-08-25 | 883 | 887 | 875 | 887 | 248,000 | 4,435 |
| 1994-08-24 | 883 | 883 | 869 | 875 | 674,000 | 4,375 |
| 1994-08-23 | 880 | 882 | 875 | 880 | 81,000 | 4,400 |
| 1994-08-22 | 891 | 891 | 880 | 881 | 424,000 | 4,405 |
| 1994-08-19 | 887 | 890 | 882 | 888 | 190,000 | 4,440 |
| 1994-08-18 | 885 | 890 | 880 | 887 | 174,000 | 4,435 |
| 1994-08-17 | 887 | 889 | 885 | 885 | 117,000 | 4,425 |
| 1994-08-16 | 885 | 890 | 884 | 884 | 293,000 | 4,420 |
| 1994-08-15 | 895 | 901 | 895 | 895 | 122,000 | 4,475 |
| 1994-08-12 | 894 | 896 | 881 | 895 | 204,000 | 4,475 |
| 1994-08-11 | 904 | 905 | 900 | 904 | 87,000 | 4,520 |
| 1994-08-10 | 890 | 905 | 890 | 905 | 153,000 | 4,525 |
| 1994-08-09 | 900 | 900 | 890 | 900 | 149,000 | 4,500 |
| 1994-08-08 | 895 | 900 | 891 | 900 | 166,000 | 4,500 |
| 1994-08-05 | 899 | 907 | 895 | 899 | 220,000 | 4,495 |
| 1994-08-04 | 900 | 908 | 898 | 908 | 399,000 | 4,540 |
| 1994-08-03 | 890 | 914 | 890 | 910 | 418,000 | 4,550 |
| 1994-08-02 | 865 | 880 | 865 | 880 | 187,000 | 4,400 |
| 1994-08-01 | 876 | 876 | 860 | 865 | 314,000 | 4,325 |
| 1994-07-29 | 867 | 875 | 865 | 870 | 745,000 | 4,350 |
| 1994-07-28 | 881 | 882 | 868 | 875 | 613,000 | 4,375 |
| 1994-07-27 | 885 | 888 | 882 | 885 | 279,000 | 4,425 |
| 1994-07-26 | 885 | 899 | 885 | 899 | 142,000 | 4,495 |
| 1994-07-25 | 891 | 897 | 885 | 885 | 112,000 | 4,425 |
| 1994-07-22 | 908 | 908 | 893 | 901 | 311,000 | 4,505 |
| 1994-07-21 | 916 | 916 | 900 | 909 | 293,000 | 4,545 |
| 1994-07-20 | 907 | 908 | 901 | 907 | 86,000 | 4,535 |
| 1994-07-19 | 905 | 914 | 903 | 907 | 192,000 | 4,535 |
| 1994-07-18 | 895 | 903 | 890 | 902 | 218,000 | 4,510 |
| 1994-07-15 | 905 | 915 | 896 | 915 | 444,000 | 4,575 |
| 1994-07-14 | 881 | 908 | 881 | 906 | 200,000 | 4,530 |
| 1994-07-13 | 880 | 888 | 875 | 877 | 317,000 | 4,385 |
| 1994-07-12 | 885 | 885 | 880 | 880 | 230,000 | 4,400 |
| 1994-07-11 | 890 | 897 | 880 | 880 | 841,000 | 4,400 |
| 1994-07-08 | 904 | 907 | 898 | 907 | 154,000 | 4,535 |
| 1994-07-07 | 900 | 908 | 895 | 908 | 143,000 | 4,540 |
| 1994-07-06 | 903 | 905 | 891 | 891 | 554,000 | 4,455 |
| 1994-07-05 | 904 | 907 | 900 | 905 | 459,000 | 4,525 |
| 1994-07-04 | 907 | 907 | 900 | 900 | 166,000 | 4,500 |
| 1994-07-01 | 910 | 910 | 900 | 902 | 270,000 | 4,510 |
| 1994-06-30 | 897 | 912 | 897 | 907 | 311,000 | 4,535 |
| 1994-06-29 | 898 | 905 | 897 | 900 | 502,000 | 4,500 |
| 1994-06-28 | 900 | 905 | 895 | 895 | 665,000 | 4,475 |
| 1994-06-27 | 910 | 910 | 890 | 894 | 505,000 | 4,470 |
| 1994-06-24 | 923 | 930 | 911 | 911 | 915,000 | 4,555 |
| 1994-06-23 | 922 | 934 | 922 | 933 | 329,000 | 4,665 |
| 1994-06-22 | 915 | 918 | 910 | 918 | 391,000 | 4,590 |
| 1994-06-21 | 921 | 928 | 920 | 922 | 390,000 | 4,610 |
| 1994-06-20 | 927 | 935 | 922 | 922 | 683,000 | 4,610 |
| 1994-06-17 | 921 | 928 | 916 | 922 | 577,000 | 4,610 |
| 1994-06-16 | 909 | 919 | 909 | 911 | 1,032,000 | 4,555 |
| 1994-06-15 | 915 | 930 | 908 | 909 | 1,800,000 | 4,545 |
| 1994-06-14 | 922 | 926 | 919 | 921 | 1,089,000 | 4,605 |
| 1994-06-13 | 931 | 937 | 931 | 935 | 345,000 | 4,675 |
| 1994-06-10 | 928 | 936 | 928 | 930 | 485,000 | 4,650 |
| 1994-06-09 | 945 | 945 | 930 | 932 | 437,000 | 4,660 |
| 1994-06-08 | 935 | 939 | 920 | 939 | 330,000 | 4,695 |
| 1994-06-07 | 930 | 930 | 912 | 928 | 340,000 | 4,640 |
| 1994-06-06 | 930 | 939 | 930 | 930 | 92,000 | 4,650 |
| 1994-06-03 | 946 | 946 | 934 | 939 | 382,000 | 4,695 |
| 1994-06-02 | 937 | 957 | 933 | 945 | 1,213,000 | 4,725 |
| 1994-06-01 | 915 | 935 | 913 | 935 | 1,050,000 | 4,675 |
| 1994-05-31 | 908 | 913 | 905 | 910 | 814,000 | 4,550 |
| 1994-05-30 | 920 | 921 | 908 | 908 | 630,000 | 4,540 |
| 1994-05-27 | 917 | 925 | 913 | 921 | 855,000 | 4,605 |
| 1994-05-26 | 925 | 930 | 923 | 927 | 416,000 | 4,635 |
| 1994-05-25 | 940 | 940 | 926 | 927 | 294,000 | 4,635 |
| 1994-05-24 | 940 | 946 | 932 | 938 | 514,000 | 4,690 |
| 1994-05-23 | 940 | 943 | 931 | 939 | 655,000 | 4,695 |
| 1994-05-20 | 940 | 954 | 932 | 949 | 278,000 | 4,745 |
| 1994-05-19 | 940 | 945 | 930 | 930 | 115,000 | 4,650 |
| 1994-05-18 | 932 | 946 | 932 | 933 | 233,000 | 4,665 |
| 1994-05-17 | 939 | 945 | 931 | 942 | 362,000 | 4,710 |
| 1994-05-16 | 945 | 950 | 930 | 940 | 339,000 | 4,700 |
| 1994-05-13 | 949 | 963 | 940 | 955 | 690,000 | 4,775 |
| 1994-05-12 | 927 | 944 | 921 | 944 | 312,000 | 4,720 |
| 1994-05-11 | 935 | 940 | 925 | 927 | 292,000 | 4,635 |
| 1994-05-10 | 921 | 925 | 914 | 925 | 297,000 | 4,625 |
| 1994-05-09 | 925 | 925 | 915 | 920 | 164,000 | 4,600 |
| 1994-05-06 | 935 | 935 | 928 | 934 | 147,000 | 4,670 |
| 1994-05-02 | 927 | 927 | 915 | 925 | 215,000 | 4,625 |
| 1994-04-28 | 925 | 945 | 922 | 931 | 181,000 | 4,655 |
| 1994-04-27 | 926 | 939 | 925 | 931 | 223,000 | 4,655 |
| 1994-04-26 | 935 | 940 | 930 | 936 | 212,000 | 4,680 |
| 1994-04-25 | 930 | 949 | 930 | 949 | 72,000 | 4,745 |
| 1994-04-22 | 936 | 939 | 930 | 930 | 227,000 | 4,650 |
| 1994-04-21 | 938 | 938 | 922 | 926 | 247,000 | 4,630 |
| 1994-04-20 | 945 | 946 | 923 | 938 | 619,000 | 4,690 |
| 1994-04-19 | 952 | 957 | 938 | 945 | 1,054,000 | 4,725 |
| 1994-04-18 | 949 | 969 | 949 | 962 | 1,427,000 | 4,810 |
| 1994-04-15 | 907 | 938 | 907 | 931 | 1,882,000 | 4,655 |
| 1994-04-14 | 905 | 907 | 903 | 907 | 379,000 | 4,535 |
| 1994-04-13 | 911 | 911 | 902 | 907 | 546,000 | 4,535 |
| 1994-04-12 | 914 | 920 | 901 | 907 | 84,000 | 4,535 |
| 1994-04-11 | 920 | 934 | 920 | 934 | 207,000 | 4,670 |
| 1994-04-08 | 901 | 930 | 880 | 930 | 356,000 | 4,650 |
| 1994-04-07 | 901 | 910 | 901 | 902 | 307,000 | 4,510 |
| 1994-04-06 | 916 | 917 | 901 | 910 | 533,000 | 4,550 |
| 1994-04-05 | 906 | 914 | 906 | 912 | 230,000 | 4,560 |
| 1994-04-04 | 905 | 909 | 899 | 901 | 111,000 | 4,505 |
| 1994-04-01 | 900 | 910 | 898 | 910 | 464,000 | 4,550 |
| 1994-03-31 | 912 | 918 | 895 | 900 | 655,000 | 4,500 |
| 1994-03-30 | 925 | 935 | 920 | 926 | 501,000 | 4,630 |
| 1994-03-29 | 950 | 960 | 945 | 945 | 164,000 | 4,725 |
| 1994-03-28 | 931 | 960 | 931 | 960 | 108,000 | 4,800 |
| 1994-03-25 | 950 | 950 | 935 | 950 | 608,000 | 4,750 |
| 1994-03-24 | 956 | 961 | 955 | 960 | 403,000 | 4,800 |
| 1994-03-23 | 979 | 979 | 960 | 965 | 285,000 | 4,825 |
| 1994-03-22 | 980 | 980 | 965 | 970 | 205,000 | 4,850 |
| 1994-03-18 | 981 | 987 | 975 | 980 | 271,000 | 4,900 |
| 1994-03-17 | 990 | 990 | 978 | 981 | 543,000 | 4,905 |
| 1994-03-16 | 980 | 1,010 | 972 | 1,010 | 1,040,000 | 5,050 |
| 1994-03-15 | 989 | 992 | 982 | 990 | 580,000 | 4,950 |
| 1994-03-14 | 978 | 992 | 978 | 992 | 288,000 | 4,960 |
| 1994-03-11 | 961 | 978 | 961 | 978 | 349,000 | 4,890 |
| 1994-03-10 | 965 | 969 | 961 | 963 | 472,000 | 4,815 |
| 1994-03-09 | 970 | 976 | 966 | 967 | 265,000 | 4,835 |
| 1994-03-08 | 975 | 977 | 971 | 976 | 186,000 | 4,880 |
| 1994-03-07 | 981 | 988 | 976 | 976 | 151,000 | 4,880 |
| 1994-03-04 | 975 | 991 | 972 | 988 | 270,000 | 4,940 |
| 1994-03-03 | 972 | 980 | 967 | 978 | 202,000 | 4,890 |
| 1994-03-02 | 985 | 995 | 970 | 970 | 583,000 | 4,850 |
| 1994-03-01 | 1,010 | 1,030 | 1,010 | 1,020 | 489,000 | 5,100 |
| 1994-02-28 | 1,000 | 1,020 | 1,000 | 1,010 | 348,000 | 5,050 |
| 1994-02-25 | 992 | 1,000 | 991 | 1,000 | 414,000 | 5,000 |
| 1994-02-24 | 995 | 1,020 | 991 | 1,000 | 649,000 | 5,000 |
| 1994-02-23 | 990 | 990 | 973 | 990 | 298,000 | 4,950 |
| 1994-02-22 | 980 | 995 | 972 | 987 | 447,000 | 4,935 |
| 1994-02-21 | 967 | 990 | 963 | 990 | 562,000 | 4,950 |
| 1994-02-18 | 976 | 984 | 971 | 971 | 230,000 | 4,855 |
| 1994-02-17 | 981 | 998 | 973 | 976 | 223,000 | 4,880 |
| 1994-02-16 | 995 | 1,000 | 985 | 999 | 410,000 | 4,995 |
| 1994-02-15 | 961 | 988 | 960 | 988 | 2,206,000 | 4,940 |
| 1994-02-14 | 1,010 | 1,020 | 1,000 | 1,000 | 356,000 | 5,000 |
| 1994-02-10 | 1,030 | 1,060 | 1,020 | 1,050 | 554,000 | 5,250 |
| 1994-02-09 | 1,050 | 1,050 | 1,010 | 1,040 | 1,405,000 | 5,200 |
| 1994-02-08 | 1,050 | 1,080 | 1,030 | 1,030 | 1,649,000 | 5,150 |
| 1994-02-07 | 1,030 | 1,050 | 1,020 | 1,040 | 495,000 | 5,200 |
| 1994-02-04 | 1,050 | 1,060 | 1,040 | 1,050 | 641,000 | 5,250 |
| 1994-02-03 | 1,080 | 1,090 | 1,040 | 1,070 | 1,418,000 | 5,350 |
| 1994-02-02 | 1,070 | 1,100 | 1,070 | 1,100 | 807,000 | 5,500 |
| 1994-02-01 | 1,110 | 1,110 | 1,080 | 1,110 | 2,292,000 | 5,550 |
| 1994-01-31 | 1,070 | 1,070 | 1,060 | 1,070 | 2,322,000 | 5,350 |
| 1994-01-28 | 970 | 974 | 951 | 965 | 892,000 | 4,825 |
| 1994-01-27 | 1,000 | 1,010 | 978 | 980 | 1,213,000 | 4,900 |
| 1994-01-26 | 978 | 1,010 | 975 | 1,000 | 4,133,000 | 5,000 |
| 1994-01-25 | 954 | 962 | 942 | 960 | 1,304,000 | 4,800 |
| 1994-01-24 | 955 | 960 | 932 | 944 | 1,335,000 | 4,720 |
| 1994-01-21 | 965 | 1,010 | 955 | 1,010 | 1,621,000 | 5,050 |
| 1994-01-20 | 968 | 970 | 960 | 967 | 910,000 | 4,835 |
| 1994-01-19 | 941 | 961 | 935 | 959 | 786,000 | 4,795 |
| 1994-01-18 | 934 | 947 | 925 | 947 | 520,000 | 4,735 |
| 1994-01-17 | 938 | 940 | 935 | 936 | 314,000 | 4,680 |
| 1994-01-14 | 941 | 960 | 937 | 946 | 771,000 | 4,730 |
| 1994-01-13 | 964 | 967 | 940 | 947 | 999,000 | 4,735 |
| 1994-01-12 | 949 | 971 | 942 | 971 | 2,432,000 | 4,855 |
| 1994-01-11 | 940 | 955 | 932 | 955 | 2,414,000 | 4,775 |
| 1994-01-10 | 891 | 923 | 891 | 920 | 1,825,000 | 4,600 |
| 1994-01-07 | 863 | 889 | 860 | 885 | 333,000 | 4,425 |
| 1994-01-06 | 872 | 879 | 866 | 873 | 424,000 | 4,365 |
| 1994-01-05 | 862 | 867 | 855 | 867 | 284,000 | 4,335 |
| 1994-01-04 | 870 | 872 | 863 | 872 | 176,000 | 4,360 |
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
