1833 (株)奥村組 の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 692 | 704 | 690 | 704 | 117,000 | 3,520 |
| 1996-12-27 | 692 | 703 | 692 | 694 | 403,000 | 3,470 |
| 1996-12-26 | 699 | 699 | 683 | 692 | 388,000 | 3,460 |
| 1996-12-25 | 700 | 700 | 695 | 700 | 219,000 | 3,500 |
| 1996-12-24 | 709 | 709 | 698 | 704 | 267,000 | 3,520 |
| 1996-12-20 | 713 | 716 | 706 | 714 | 359,000 | 3,570 |
| 1996-12-19 | 702 | 713 | 702 | 713 | 276,000 | 3,565 |
| 1996-12-18 | 721 | 721 | 701 | 701 | 308,000 | 3,505 |
| 1996-12-17 | 709 | 722 | 701 | 720 | 405,000 | 3,600 |
| 1996-12-16 | 705 | 712 | 698 | 701 | 257,000 | 3,505 |
| 1996-12-13 | 708 | 708 | 699 | 701 | 893,000 | 3,505 |
| 1996-12-12 | 706 | 714 | 703 | 708 | 390,000 | 3,540 |
| 1996-12-11 | 717 | 718 | 703 | 708 | 445,000 | 3,540 |
| 1996-12-10 | 720 | 722 | 718 | 719 | 542,000 | 3,595 |
| 1996-12-09 | 718 | 718 | 715 | 717 | 224,000 | 3,585 |
| 1996-12-06 | 730 | 731 | 715 | 716 | 397,000 | 3,580 |
| 1996-12-05 | 731 | 736 | 722 | 722 | 764,000 | 3,610 |
| 1996-12-04 | 740 | 743 | 738 | 741 | 372,000 | 3,705 |
| 1996-12-03 | 741 | 745 | 741 | 741 | 138,000 | 3,705 |
| 1996-12-02 | 744 | 748 | 741 | 741 | 182,000 | 3,705 |
| 1996-11-29 | 738 | 757 | 738 | 742 | 468,000 | 3,710 |
| 1996-11-28 | 743 | 750 | 737 | 737 | 498,000 | 3,685 |
| 1996-11-27 | 761 | 764 | 752 | 760 | 415,000 | 3,800 |
| 1996-11-26 | 744 | 760 | 740 | 760 | 332,000 | 3,800 |
| 1996-11-25 | 754 | 757 | 750 | 750 | 194,000 | 3,750 |
| 1996-11-22 | 750 | 755 | 748 | 749 | 376,000 | 3,745 |
| 1996-11-21 | 777 | 778 | 756 | 759 | 202,000 | 3,795 |
| 1996-11-20 | 779 | 782 | 776 | 779 | 239,000 | 3,895 |
| 1996-11-19 | 776 | 780 | 772 | 773 | 274,000 | 3,865 |
| 1996-11-18 | 788 | 792 | 775 | 780 | 237,000 | 3,900 |
| 1996-11-15 | 796 | 798 | 791 | 798 | 124,000 | 3,990 |
| 1996-11-14 | 803 | 803 | 795 | 799 | 105,000 | 3,995 |
| 1996-11-13 | 805 | 805 | 803 | 804 | 58,000 | 4,020 |
| 1996-11-12 | 807 | 810 | 802 | 807 | 90,000 | 4,035 |
| 1996-11-11 | 805 | 812 | 800 | 802 | 123,000 | 4,010 |
| 1996-11-08 | 812 | 818 | 810 | 810 | 159,000 | 4,050 |
| 1996-11-07 | 821 | 821 | 810 | 813 | 129,000 | 4,065 |
| 1996-11-06 | 806 | 821 | 806 | 821 | 167,000 | 4,105 |
| 1996-11-05 | 802 | 806 | 800 | 805 | 36,000 | 4,025 |
| 1996-11-01 | 810 | 813 | 803 | 808 | 337,000 | 4,040 |
| 1996-10-31 | 811 | 812 | 800 | 800 | 233,000 | 4,000 |
| 1996-10-30 | 812 | 826 | 812 | 826 | 164,000 | 4,130 |
| 1996-10-29 | 816 | 822 | 814 | 820 | 330,000 | 4,100 |
| 1996-10-28 | 809 | 813 | 807 | 813 | 45,000 | 4,065 |
| 1996-10-25 | 804 | 805 | 798 | 800 | 483,000 | 4,000 |
| 1996-10-24 | 804 | 810 | 799 | 804 | 382,000 | 4,020 |
| 1996-10-23 | 828 | 828 | 815 | 824 | 104,000 | 4,120 |
| 1996-10-22 | 838 | 839 | 827 | 827 | 72,000 | 4,135 |
| 1996-10-21 | 850 | 851 | 838 | 838 | 125,000 | 4,190 |
| 1996-10-18 | 846 | 868 | 845 | 859 | 495,000 | 4,295 |
| 1996-10-17 | 848 | 848 | 832 | 847 | 50,000 | 4,235 |
| 1996-10-16 | 856 | 856 | 835 | 841 | 93,000 | 4,205 |
| 1996-10-15 | 847 | 850 | 840 | 850 | 136,000 | 4,250 |
| 1996-10-14 | 840 | 840 | 826 | 830 | 87,000 | 4,150 |
| 1996-10-11 | 837 | 838 | 823 | 835 | 218,000 | 4,175 |
| 1996-10-09 | 844 | 848 | 840 | 845 | 294,000 | 4,225 |
| 1996-10-08 | 845 | 845 | 835 | 836 | 177,000 | 4,180 |
| 1996-10-07 | 840 | 840 | 830 | 838 | 69,000 | 4,190 |
| 1996-10-04 | 855 | 855 | 842 | 850 | 346,000 | 4,250 |
| 1996-10-03 | 862 | 863 | 854 | 856 | 172,000 | 4,280 |
| 1996-10-02 | 875 | 875 | 861 | 872 | 107,000 | 4,360 |
| 1996-10-01 | 865 | 881 | 865 | 876 | 179,000 | 4,380 |
| 1996-09-30 | 862 | 869 | 861 | 869 | 148,000 | 4,345 |
| 1996-09-27 | 852 | 862 | 851 | 862 | 188,000 | 4,310 |
| 1996-09-26 | 849 | 865 | 848 | 865 | 193,000 | 4,325 |
| 1996-09-25 | 836 | 840 | 834 | 840 | 120,000 | 4,200 |
| 1996-09-24 | 832 | 850 | 831 | 837 | 561,000 | 4,185 |
| 1996-09-20 | 837 | 840 | 831 | 840 | 276,000 | 4,200 |
| 1996-09-19 | 830 | 837 | 829 | 837 | 297,000 | 4,185 |
| 1996-09-18 | 838 | 840 | 828 | 835 | 529,000 | 4,175 |
| 1996-09-17 | 829 | 838 | 829 | 836 | 409,000 | 4,180 |
| 1996-09-13 | 822 | 830 | 820 | 830 | 472,000 | 4,150 |
| 1996-09-12 | 825 | 830 | 821 | 830 | 215,000 | 4,150 |
| 1996-09-11 | 823 | 827 | 823 | 827 | 159,000 | 4,135 |
| 1996-09-10 | 823 | 823 | 820 | 823 | 264,000 | 4,115 |
| 1996-09-09 | 823 | 829 | 820 | 823 | 161,000 | 4,115 |
| 1996-09-06 | 816 | 821 | 813 | 818 | 315,000 | 4,090 |
| 1996-09-05 | 813 | 819 | 813 | 815 | 219,000 | 4,075 |
| 1996-09-04 | 812 | 815 | 812 | 813 | 166,000 | 4,065 |
| 1996-09-03 | 812 | 815 | 807 | 813 | 398,000 | 4,065 |
| 1996-09-02 | 813 | 819 | 811 | 817 | 148,000 | 4,085 |
| 1996-08-30 | 814 | 817 | 810 | 817 | 310,000 | 4,085 |
| 1996-08-29 | 813 | 817 | 813 | 814 | 297,000 | 4,070 |
| 1996-08-28 | 817 | 820 | 817 | 817 | 125,000 | 4,085 |
| 1996-08-27 | 813 | 820 | 813 | 817 | 138,000 | 4,085 |
| 1996-08-26 | 825 | 825 | 813 | 813 | 452,000 | 4,065 |
| 1996-08-23 | 838 | 839 | 826 | 829 | 512,000 | 4,145 |
| 1996-08-22 | 843 | 844 | 836 | 844 | 221,000 | 4,220 |
| 1996-08-21 | 835 | 844 | 833 | 833 | 186,000 | 4,165 |
| 1996-08-20 | 832 | 837 | 832 | 835 | 242,000 | 4,175 |
| 1996-08-19 | 829 | 840 | 829 | 829 | 253,000 | 4,145 |
| 1996-08-16 | 828 | 838 | 821 | 838 | 120,000 | 4,190 |
| 1996-08-15 | 824 | 829 | 820 | 820 | 198,000 | 4,100 |
| 1996-08-14 | 817 | 826 | 817 | 824 | 265,000 | 4,120 |
| 1996-08-13 | 828 | 837 | 823 | 836 | 189,000 | 4,180 |
| 1996-08-12 | 827 | 830 | 820 | 828 | 142,000 | 4,140 |
| 1996-08-09 | 825 | 830 | 821 | 825 | 151,000 | 4,125 |
| 1996-08-08 | 826 | 830 | 826 | 826 | 274,000 | 4,130 |
| 1996-08-07 | 830 | 830 | 820 | 820 | 152,000 | 4,100 |
| 1996-08-06 | 835 | 835 | 825 | 826 | 348,000 | 4,130 |
| 1996-08-05 | 849 | 849 | 842 | 845 | 125,000 | 4,225 |
| 1996-08-02 | 856 | 856 | 839 | 845 | 123,000 | 4,225 |
| 1996-08-01 | 840 | 855 | 834 | 855 | 192,000 | 4,275 |
| 1996-07-31 | 845 | 847 | 841 | 847 | 89,000 | 4,235 |
| 1996-07-30 | 842 | 859 | 842 | 854 | 128,000 | 4,270 |
| 1996-07-29 | 864 | 874 | 858 | 860 | 75,000 | 4,300 |
| 1996-07-26 | 857 | 874 | 856 | 874 | 205,000 | 4,370 |
| 1996-07-25 | 843 | 857 | 843 | 857 | 287,000 | 4,285 |
| 1996-07-24 | 841 | 853 | 839 | 844 | 291,000 | 4,220 |
| 1996-07-23 | 845 | 850 | 843 | 845 | 447,000 | 4,225 |
| 1996-07-22 | 867 | 867 | 832 | 843 | 483,000 | 4,215 |
| 1996-07-19 | 882 | 882 | 865 | 870 | 279,000 | 4,350 |
| 1996-07-18 | 888 | 893 | 880 | 887 | 326,000 | 4,435 |
| 1996-07-17 | 894 | 898 | 886 | 886 | 82,000 | 4,430 |
| 1996-07-16 | 879 | 900 | 878 | 900 | 512,000 | 4,500 |
| 1996-07-15 | 885 | 899 | 885 | 899 | 187,000 | 4,495 |
| 1996-07-12 | 880 | 885 | 880 | 885 | 281,000 | 4,425 |
| 1996-07-11 | 883 | 889 | 882 | 885 | 482,000 | 4,425 |
| 1996-07-10 | 886 | 892 | 874 | 883 | 412,000 | 4,415 |
| 1996-07-09 | 894 | 897 | 890 | 892 | 597,000 | 4,460 |
| 1996-07-08 | 896 | 896 | 892 | 894 | 504,000 | 4,470 |
| 1996-07-05 | 900 | 903 | 896 | 896 | 195,000 | 4,480 |
| 1996-07-04 | 900 | 902 | 898 | 902 | 339,000 | 4,510 |
| 1996-07-03 | 911 | 912 | 895 | 900 | 868,000 | 4,500 |
| 1996-07-02 | 917 | 917 | 910 | 917 | 174,000 | 4,585 |
| 1996-07-01 | 916 | 918 | 909 | 917 | 493,000 | 4,585 |
| 1996-06-28 | 908 | 925 | 908 | 916 | 277,000 | 4,580 |
| 1996-06-27 | 910 | 910 | 905 | 907 | 595,000 | 4,535 |
| 1996-06-26 | 916 | 917 | 901 | 910 | 541,000 | 4,550 |
| 1996-06-25 | 919 | 919 | 912 | 916 | 435,000 | 4,580 |
| 1996-06-24 | 918 | 920 | 915 | 919 | 310,000 | 4,595 |
| 1996-06-21 | 920 | 925 | 910 | 913 | 676,000 | 4,565 |
| 1996-06-20 | 936 | 936 | 918 | 928 | 790,000 | 4,640 |
| 1996-06-19 | 929 | 940 | 928 | 933 | 598,000 | 4,665 |
| 1996-06-18 | 935 | 940 | 932 | 935 | 562,000 | 4,675 |
| 1996-06-17 | 945 | 951 | 926 | 931 | 1,479,000 | 4,655 |
| 1996-06-14 | 941 | 955 | 936 | 954 | 1,191,000 | 4,770 |
| 1996-06-13 | 940 | 940 | 934 | 936 | 742,000 | 4,680 |
| 1996-06-12 | 927 | 936 | 920 | 936 | 940,000 | 4,680 |
| 1996-06-11 | 921 | 925 | 911 | 917 | 328,000 | 4,585 |
| 1996-06-10 | 911 | 915 | 908 | 911 | 293,000 | 4,555 |
| 1996-06-07 | 910 | 912 | 906 | 906 | 339,000 | 4,530 |
| 1996-06-06 | 935 | 935 | 917 | 920 | 349,000 | 4,600 |
| 1996-06-05 | 938 | 938 | 930 | 935 | 260,000 | 4,675 |
| 1996-06-04 | 930 | 939 | 930 | 939 | 222,000 | 4,695 |
| 1996-06-03 | 947 | 947 | 930 | 930 | 327,000 | 4,650 |
| 1996-05-31 | 959 | 959 | 948 | 951 | 300,000 | 4,755 |
| 1996-05-30 | 964 | 964 | 951 | 951 | 780,000 | 4,755 |
| 1996-05-29 | 951 | 962 | 950 | 953 | 451,000 | 4,765 |
| 1996-05-28 | 970 | 970 | 953 | 956 | 280,000 | 4,780 |
| 1996-05-27 | 960 | 960 | 951 | 952 | 401,000 | 4,760 |
| 1996-05-24 | 961 | 977 | 961 | 970 | 463,000 | 4,850 |
| 1996-05-23 | 960 | 969 | 951 | 951 | 255,000 | 4,755 |
| 1996-05-22 | 960 | 960 | 946 | 950 | 648,000 | 4,750 |
| 1996-05-21 | 952 | 965 | 941 | 960 | 314,000 | 4,800 |
| 1996-05-20 | 960 | 963 | 952 | 960 | 360,000 | 4,800 |
| 1996-05-17 | 970 | 971 | 960 | 960 | 394,000 | 4,800 |
| 1996-05-16 | 987 | 994 | 975 | 975 | 233,000 | 4,875 |
| 1996-05-15 | 975 | 977 | 972 | 977 | 344,000 | 4,885 |
| 1996-05-14 | 978 | 978 | 971 | 975 | 115,000 | 4,875 |
| 1996-05-13 | 988 | 988 | 978 | 978 | 248,000 | 4,890 |
| 1996-05-10 | 970 | 979 | 970 | 978 | 145,000 | 4,890 |
| 1996-05-09 | 995 | 995 | 970 | 970 | 700,000 | 4,850 |
| 1996-05-08 | 999 | 999 | 991 | 997 | 310,000 | 4,985 |
| 1996-05-07 | 1,010 | 1,010 | 1,000 | 1,000 | 898,000 | 5,000 |
| 1996-05-02 | 1,000 | 1,010 | 998 | 1,010 | 647,000 | 5,050 |
| 1996-05-01 | 1,000 | 1,010 | 1,000 | 1,000 | 270,000 | 5,000 |
| 1996-04-30 | 1,000 | 1,020 | 1,000 | 1,000 | 209,000 | 5,000 |
| 1996-04-26 | 1,020 | 1,020 | 1,010 | 1,020 | 663,000 | 5,100 |
| 1996-04-25 | 1,000 | 1,020 | 997 | 1,020 | 1,511,000 | 5,100 |
| 1996-04-24 | 998 | 1,000 | 992 | 997 | 198,000 | 4,985 |
| 1996-04-23 | 1,000 | 1,010 | 993 | 998 | 495,000 | 4,990 |
| 1996-04-22 | 1,000 | 1,010 | 995 | 1,000 | 296,000 | 5,000 |
| 1996-04-19 | 994 | 1,000 | 990 | 1,000 | 262,000 | 5,000 |
| 1996-04-18 | 1,000 | 1,000 | 989 | 993 | 358,000 | 4,965 |
| 1996-04-17 | 1,000 | 1,000 | 995 | 1,000 | 509,000 | 5,000 |
| 1996-04-16 | 1,020 | 1,020 | 1,000 | 1,000 | 493,000 | 5,000 |
| 1996-04-15 | 1,010 | 1,030 | 1,010 | 1,030 | 713,000 | 5,150 |
| 1996-04-12 | 1,000 | 1,010 | 998 | 1,010 | 514,000 | 5,050 |
| 1996-04-11 | 1,000 | 1,000 | 991 | 1,000 | 727,000 | 5,000 |
| 1996-04-10 | 1,000 | 1,020 | 1,000 | 1,010 | 626,000 | 5,050 |
| 1996-04-09 | 1,000 | 1,000 | 990 | 997 | 378,000 | 4,985 |
| 1996-04-08 | 990 | 995 | 985 | 995 | 351,000 | 4,975 |
| 1996-04-05 | 998 | 1,010 | 990 | 1,000 | 1,496,000 | 5,000 |
| 1996-04-04 | 980 | 990 | 977 | 990 | 499,000 | 4,950 |
| 1996-04-03 | 980 | 981 | 975 | 975 | 360,000 | 4,875 |
| 1996-04-02 | 986 | 987 | 980 | 982 | 352,000 | 4,910 |
| 1996-04-01 | 990 | 990 | 983 | 988 | 607,000 | 4,940 |
| 1996-03-29 | 970 | 988 | 970 | 988 | 358,000 | 4,940 |
| 1996-03-28 | 975 | 978 | 968 | 970 | 337,000 | 4,850 |
| 1996-03-27 | 960 | 973 | 957 | 973 | 234,000 | 4,865 |
| 1996-03-26 | 965 | 975 | 962 | 970 | 327,000 | 4,850 |
| 1996-03-25 | 959 | 970 | 940 | 940 | 220,000 | 4,700 |
| 1996-03-22 | 958 | 974 | 956 | 972 | 594,000 | 4,860 |
| 1996-03-21 | 940 | 959 | 940 | 959 | 777,000 | 4,795 |
| 1996-03-19 | 944 | 944 | 938 | 940 | 543,000 | 4,700 |
| 1996-03-18 | 939 | 941 | 937 | 937 | 170,000 | 4,685 |
| 1996-03-15 | 937 | 940 | 935 | 939 | 265,000 | 4,695 |
| 1996-03-14 | 942 | 942 | 935 | 935 | 273,000 | 4,675 |
| 1996-03-13 | 946 | 950 | 942 | 942 | 379,000 | 4,710 |
| 1996-03-12 | 952 | 952 | 945 | 946 | 322,000 | 4,730 |
| 1996-03-11 | 945 | 952 | 944 | 952 | 417,000 | 4,760 |
| 1996-03-08 | 936 | 946 | 936 | 946 | 588,000 | 4,730 |
| 1996-03-07 | 940 | 946 | 939 | 946 | 210,000 | 4,730 |
| 1996-03-06 | 935 | 944 | 935 | 944 | 200,000 | 4,720 |
| 1996-03-05 | 941 | 941 | 936 | 940 | 145,000 | 4,700 |
| 1996-03-04 | 942 | 942 | 938 | 941 | 199,000 | 4,705 |
| 1996-03-01 | 935 | 942 | 935 | 942 | 298,000 | 4,710 |
| 1996-02-29 | 946 | 946 | 936 | 936 | 273,000 | 4,680 |
| 1996-02-28 | 949 | 951 | 940 | 940 | 255,000 | 4,700 |
| 1996-02-27 | 939 | 950 | 938 | 946 | 263,000 | 4,730 |
| 1996-02-26 | 952 | 954 | 936 | 936 | 236,000 | 4,680 |
| 1996-02-23 | 955 | 958 | 948 | 952 | 511,000 | 4,760 |
| 1996-02-22 | 936 | 955 | 936 | 950 | 482,000 | 4,750 |
| 1996-02-21 | 944 | 945 | 934 | 934 | 409,000 | 4,670 |
| 1996-02-20 | 943 | 946 | 932 | 943 | 229,000 | 4,715 |
| 1996-02-19 | 960 | 962 | 951 | 953 | 113,000 | 4,765 |
| 1996-02-16 | 955 | 965 | 955 | 965 | 205,000 | 4,825 |
| 1996-02-15 | 970 | 973 | 960 | 969 | 408,000 | 4,845 |
| 1996-02-14 | 963 | 975 | 961 | 973 | 565,000 | 4,865 |
| 1996-02-13 | 968 | 970 | 955 | 958 | 773,000 | 4,790 |
| 1996-02-09 | 955 | 969 | 950 | 958 | 770,000 | 4,790 |
| 1996-02-08 | 943 | 953 | 941 | 952 | 995,000 | 4,760 |
| 1996-02-07 | 936 | 938 | 932 | 938 | 741,000 | 4,690 |
| 1996-02-06 | 944 | 945 | 931 | 945 | 882,000 | 4,725 |
| 1996-02-05 | 968 | 968 | 946 | 946 | 986,000 | 4,730 |
| 1996-02-02 | 975 | 975 | 965 | 968 | 602,000 | 4,840 |
| 1996-02-01 | 979 | 985 | 972 | 979 | 630,000 | 4,895 |
| 1996-01-31 | 970 | 979 | 970 | 979 | 280,000 | 4,895 |
| 1996-01-30 | 960 | 970 | 960 | 969 | 304,000 | 4,845 |
| 1996-01-29 | 975 | 975 | 959 | 959 | 633,000 | 4,795 |
| 1996-01-26 | 958 | 975 | 952 | 967 | 568,000 | 4,835 |
| 1996-01-25 | 950 | 959 | 946 | 959 | 540,000 | 4,795 |
| 1996-01-24 | 947 | 952 | 946 | 946 | 359,000 | 4,730 |
| 1996-01-23 | 969 | 969 | 950 | 950 | 274,000 | 4,750 |
| 1996-01-22 | 979 | 979 | 960 | 969 | 269,000 | 4,845 |
| 1996-01-19 | 969 | 972 | 965 | 969 | 249,000 | 4,845 |
| 1996-01-18 | 984 | 984 | 970 | 979 | 443,000 | 4,895 |
| 1996-01-17 | 980 | 985 | 974 | 979 | 574,000 | 4,895 |
| 1996-01-16 | 965 | 978 | 962 | 974 | 477,000 | 4,870 |
| 1996-01-12 | 965 | 972 | 964 | 967 | 578,000 | 4,835 |
| 1996-01-11 | 951 | 967 | 950 | 965 | 207,000 | 4,825 |
| 1996-01-10 | 971 | 975 | 957 | 957 | 392,000 | 4,785 |
| 1996-01-09 | 969 | 969 | 955 | 961 | 258,000 | 4,805 |
| 1996-01-08 | 979 | 979 | 963 | 970 | 473,000 | 4,850 |
| 1996-01-05 | 947 | 979 | 942 | 977 | 848,000 | 4,885 |
| 1996-01-04 | 970 | 970 | 950 | 957 | 275,000 | 4,785 |
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
