1833 (株)奥村組 の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 306 | 310 | 305 | 310 | 76,000 | 1,550 |
| 1997-12-29 | 295 | 295 | 280 | 280 | 326,000 | 1,400 |
| 1997-12-26 | 299 | 310 | 293 | 310 | 191,000 | 1,550 |
| 1997-12-25 | 287 | 300 | 280 | 290 | 345,000 | 1,450 |
| 1997-12-24 | 277 | 295 | 275 | 282 | 302,000 | 1,410 |
| 1997-12-22 | 279 | 285 | 275 | 282 | 563,000 | 1,410 |
| 1997-12-19 | 285 | 285 | 275 | 279 | 1,357,000 | 1,395 |
| 1997-12-18 | 290 | 295 | 280 | 280 | 1,402,000 | 1,400 |
| 1997-12-17 | 285 | 299 | 264 | 287 | 1,304,000 | 1,435 |
| 1997-12-16 | 306 | 306 | 283 | 291 | 772,000 | 1,455 |
| 1997-12-15 | 311 | 311 | 302 | 304 | 729,000 | 1,520 |
| 1997-12-12 | 320 | 320 | 311 | 313 | 1,042,000 | 1,565 |
| 1997-12-11 | 315 | 330 | 309 | 330 | 905,000 | 1,650 |
| 1997-12-10 | 335 | 338 | 310 | 320 | 1,583,000 | 1,600 |
| 1997-12-09 | 367 | 373 | 358 | 360 | 478,000 | 1,800 |
| 1997-12-08 | 390 | 391 | 377 | 377 | 491,000 | 1,885 |
| 1997-12-05 | 391 | 399 | 389 | 392 | 457,000 | 1,960 |
| 1997-12-04 | 389 | 392 | 388 | 389 | 637,000 | 1,945 |
| 1997-12-03 | 392 | 396 | 387 | 389 | 500,000 | 1,945 |
| 1997-12-02 | 433 | 433 | 398 | 411 | 691,000 | 2,055 |
| 1997-12-01 | 427 | 433 | 427 | 433 | 626,000 | 2,165 |
| 1997-11-28 | 411 | 426 | 410 | 420 | 219,000 | 2,100 |
| 1997-11-27 | 407 | 410 | 398 | 410 | 336,000 | 2,050 |
| 1997-11-26 | 399 | 425 | 399 | 411 | 201,000 | 2,055 |
| 1997-11-25 | 392 | 397 | 392 | 397 | 574,000 | 1,985 |
| 1997-11-21 | 479 | 480 | 472 | 472 | 348,000 | 2,360 |
| 1997-11-20 | 480 | 490 | 466 | 470 | 488,000 | 2,350 |
| 1997-11-19 | 490 | 490 | 478 | 480 | 455,000 | 2,400 |
| 1997-11-18 | 491 | 494 | 480 | 490 | 519,000 | 2,450 |
| 1997-11-17 | 495 | 510 | 485 | 486 | 359,000 | 2,430 |
| 1997-11-14 | 485 | 491 | 479 | 480 | 350,000 | 2,400 |
| 1997-11-13 | 470 | 480 | 466 | 470 | 549,000 | 2,350 |
| 1997-11-12 | 510 | 511 | 498 | 500 | 350,000 | 2,500 |
| 1997-11-11 | 496 | 513 | 485 | 509 | 544,000 | 2,545 |
| 1997-11-10 | 511 | 527 | 511 | 513 | 147,000 | 2,565 |
| 1997-11-07 | 528 | 528 | 512 | 521 | 194,000 | 2,605 |
| 1997-11-06 | 556 | 564 | 546 | 549 | 229,000 | 2,745 |
| 1997-11-05 | 572 | 575 | 559 | 565 | 279,000 | 2,825 |
| 1997-11-04 | 566 | 573 | 551 | 573 | 266,000 | 2,865 |
| 1997-10-31 | 563 | 570 | 549 | 570 | 161,000 | 2,850 |
| 1997-10-30 | 573 | 573 | 546 | 573 | 84,000 | 2,865 |
| 1997-10-29 | 560 | 560 | 540 | 553 | 120,000 | 2,765 |
| 1997-10-28 | 525 | 537 | 525 | 532 | 88,000 | 2,660 |
| 1997-10-27 | 523 | 540 | 523 | 540 | 95,000 | 2,700 |
| 1997-10-24 | 525 | 535 | 525 | 528 | 52,000 | 2,640 |
| 1997-10-23 | 531 | 540 | 531 | 536 | 210,000 | 2,680 |
| 1997-10-22 | 548 | 553 | 530 | 530 | 388,000 | 2,650 |
| 1997-10-21 | 547 | 555 | 542 | 548 | 289,000 | 2,740 |
| 1997-10-20 | 528 | 538 | 527 | 532 | 349,000 | 2,660 |
| 1997-10-17 | 525 | 530 | 521 | 529 | 559,000 | 2,645 |
| 1997-10-16 | 526 | 532 | 520 | 532 | 472,000 | 2,660 |
| 1997-10-15 | 520 | 525 | 513 | 523 | 757,000 | 2,615 |
| 1997-10-14 | 520 | 523 | 496 | 500 | 334,000 | 2,500 |
| 1997-10-13 | 510 | 530 | 502 | 530 | 322,000 | 2,650 |
| 1997-10-09 | 602 | 602 | 561 | 561 | 245,000 | 2,805 |
| 1997-10-08 | 617 | 617 | 605 | 605 | 388,000 | 3,025 |
| 1997-10-07 | 618 | 620 | 617 | 617 | 124,000 | 3,085 |
| 1997-10-06 | 622 | 624 | 617 | 617 | 195,000 | 3,085 |
| 1997-10-03 | 617 | 627 | 615 | 627 | 441,000 | 3,135 |
| 1997-10-02 | 640 | 640 | 620 | 627 | 403,000 | 3,135 |
| 1997-10-01 | 617 | 623 | 616 | 623 | 107,000 | 3,115 |
| 1997-09-30 | 620 | 640 | 620 | 623 | 191,000 | 3,115 |
| 1997-09-29 | 617 | 620 | 616 | 620 | 156,000 | 3,100 |
| 1997-09-26 | 641 | 641 | 611 | 617 | 342,000 | 3,085 |
| 1997-09-25 | 654 | 654 | 630 | 645 | 880,000 | 3,225 |
| 1997-09-24 | 645 | 655 | 645 | 654 | 425,000 | 3,270 |
| 1997-09-22 | 648 | 649 | 641 | 645 | 779,000 | 3,225 |
| 1997-09-19 | 646 | 649 | 636 | 649 | 494,000 | 3,245 |
| 1997-09-18 | 645 | 650 | 630 | 641 | 385,000 | 3,205 |
| 1997-09-17 | 655 | 656 | 643 | 645 | 287,000 | 3,225 |
| 1997-09-16 | 661 | 670 | 650 | 653 | 389,000 | 3,265 |
| 1997-09-12 | 677 | 680 | 666 | 680 | 309,000 | 3,400 |
| 1997-09-11 | 665 | 677 | 660 | 677 | 215,000 | 3,385 |
| 1997-09-10 | 675 | 676 | 662 | 670 | 706,000 | 3,350 |
| 1997-09-09 | 660 | 675 | 658 | 675 | 127,000 | 3,375 |
| 1997-09-08 | 677 | 682 | 659 | 660 | 346,000 | 3,300 |
| 1997-09-05 | 689 | 689 | 675 | 677 | 314,000 | 3,385 |
| 1997-09-04 | 687 | 688 | 685 | 685 | 1,452,000 | 3,425 |
| 1997-09-03 | 659 | 680 | 655 | 675 | 1,017,000 | 3,375 |
| 1997-09-02 | 650 | 659 | 648 | 649 | 201,000 | 3,245 |
| 1997-09-01 | 675 | 675 | 655 | 660 | 96,000 | 3,300 |
| 1997-08-29 | 652 | 675 | 647 | 675 | 180,000 | 3,375 |
| 1997-08-28 | 651 | 670 | 647 | 647 | 317,000 | 3,235 |
| 1997-08-27 | 657 | 657 | 647 | 651 | 360,000 | 3,255 |
| 1997-08-26 | 648 | 654 | 645 | 647 | 278,000 | 3,235 |
| 1997-08-25 | 630 | 648 | 627 | 648 | 311,000 | 3,240 |
| 1997-08-22 | 634 | 634 | 623 | 625 | 293,000 | 3,125 |
| 1997-08-21 | 620 | 648 | 620 | 634 | 433,000 | 3,170 |
| 1997-08-20 | 620 | 620 | 607 | 612 | 389,000 | 3,060 |
| 1997-08-19 | 630 | 634 | 620 | 620 | 337,000 | 3,100 |
| 1997-08-18 | 633 | 635 | 633 | 634 | 252,000 | 3,170 |
| 1997-08-15 | 648 | 660 | 638 | 652 | 284,000 | 3,260 |
| 1997-08-14 | 660 | 660 | 640 | 642 | 166,000 | 3,210 |
| 1997-08-13 | 641 | 660 | 637 | 660 | 280,000 | 3,300 |
| 1997-08-12 | 635 | 645 | 631 | 641 | 243,000 | 3,205 |
| 1997-08-11 | 630 | 642 | 620 | 625 | 103,000 | 3,125 |
| 1997-08-08 | 625 | 645 | 616 | 645 | 379,000 | 3,225 |
| 1997-08-07 | 634 | 635 | 610 | 621 | 442,000 | 3,105 |
| 1997-08-06 | 639 | 642 | 637 | 642 | 311,000 | 3,210 |
| 1997-08-05 | 639 | 643 | 633 | 641 | 317,000 | 3,205 |
| 1997-08-04 | 653 | 653 | 632 | 635 | 282,000 | 3,175 |
| 1997-08-01 | 662 | 662 | 651 | 656 | 274,000 | 3,280 |
| 1997-07-31 | 674 | 676 | 661 | 662 | 820,000 | 3,310 |
| 1997-07-30 | 680 | 680 | 672 | 676 | 361,000 | 3,380 |
| 1997-07-29 | 687 | 688 | 680 | 686 | 477,000 | 3,430 |
| 1997-07-28 | 685 | 691 | 677 | 677 | 722,000 | 3,385 |
| 1997-07-25 | 669 | 684 | 664 | 675 | 714,000 | 3,375 |
| 1997-07-24 | 661 | 665 | 659 | 662 | 562,000 | 3,310 |
| 1997-07-23 | 641 | 660 | 640 | 660 | 1,279,000 | 3,300 |
| 1997-07-22 | 635 | 640 | 635 | 638 | 200,000 | 3,190 |
| 1997-07-18 | 635 | 638 | 635 | 635 | 133,000 | 3,175 |
| 1997-07-17 | 642 | 643 | 635 | 640 | 618,000 | 3,200 |
| 1997-07-16 | 638 | 639 | 635 | 637 | 446,000 | 3,185 |
| 1997-07-15 | 628 | 638 | 620 | 638 | 902,000 | 3,190 |
| 1997-07-14 | 620 | 623 | 618 | 623 | 580,000 | 3,115 |
| 1997-07-11 | 630 | 638 | 615 | 620 | 765,000 | 3,100 |
| 1997-07-10 | 632 | 640 | 631 | 640 | 530,000 | 3,200 |
| 1997-07-09 | 632 | 636 | 630 | 636 | 672,000 | 3,180 |
| 1997-07-08 | 625 | 632 | 625 | 632 | 169,000 | 3,160 |
| 1997-07-07 | 640 | 640 | 620 | 632 | 219,000 | 3,160 |
| 1997-07-04 | 638 | 640 | 620 | 632 | 324,000 | 3,160 |
| 1997-07-03 | 621 | 640 | 616 | 640 | 409,000 | 3,200 |
| 1997-07-02 | 623 | 623 | 610 | 611 | 468,000 | 3,055 |
| 1997-07-01 | 610 | 625 | 609 | 622 | 695,000 | 3,110 |
| 1997-06-30 | 613 | 619 | 605 | 607 | 1,080,000 | 3,035 |
| 1997-06-27 | 608 | 631 | 608 | 623 | 1,058,000 | 3,115 |
| 1997-06-26 | 598 | 602 | 595 | 602 | 1,032,000 | 3,010 |
| 1997-06-25 | 598 | 600 | 598 | 599 | 307,000 | 2,995 |
| 1997-06-24 | 600 | 600 | 598 | 600 | 226,000 | 3,000 |
| 1997-06-23 | 606 | 606 | 600 | 605 | 274,000 | 3,025 |
| 1997-06-20 | 599 | 610 | 599 | 606 | 623,000 | 3,030 |
| 1997-06-19 | 600 | 601 | 597 | 600 | 275,000 | 3,000 |
| 1997-06-18 | 609 | 609 | 600 | 602 | 433,000 | 3,010 |
| 1997-06-17 | 615 | 616 | 605 | 605 | 582,000 | 3,025 |
| 1997-06-16 | 615 | 620 | 615 | 615 | 161,000 | 3,075 |
| 1997-06-13 | 614 | 623 | 612 | 614 | 459,000 | 3,070 |
| 1997-06-12 | 615 | 616 | 612 | 613 | 408,000 | 3,065 |
| 1997-06-11 | 620 | 620 | 615 | 615 | 217,000 | 3,075 |
| 1997-06-10 | 613 | 616 | 610 | 615 | 258,000 | 3,075 |
| 1997-06-09 | 620 | 621 | 600 | 610 | 636,000 | 3,050 |
| 1997-06-06 | 620 | 621 | 619 | 620 | 341,000 | 3,100 |
| 1997-06-05 | 611 | 630 | 609 | 620 | 459,000 | 3,100 |
| 1997-06-04 | 617 | 617 | 611 | 611 | 455,000 | 3,055 |
| 1997-06-03 | 619 | 620 | 615 | 617 | 374,000 | 3,085 |
| 1997-06-02 | 611 | 621 | 611 | 619 | 342,000 | 3,095 |
| 1997-05-30 | 620 | 620 | 610 | 611 | 366,000 | 3,055 |
| 1997-05-29 | 623 | 623 | 615 | 618 | 445,000 | 3,090 |
| 1997-05-28 | 629 | 629 | 616 | 624 | 353,000 | 3,120 |
| 1997-05-27 | 640 | 641 | 621 | 628 | 787,000 | 3,140 |
| 1997-05-26 | 676 | 676 | 660 | 660 | 455,000 | 3,300 |
| 1997-05-23 | 680 | 680 | 676 | 676 | 271,000 | 3,380 |
| 1997-05-22 | 672 | 673 | 670 | 672 | 180,000 | 3,360 |
| 1997-05-21 | 673 | 680 | 671 | 672 | 165,000 | 3,360 |
| 1997-05-20 | 668 | 676 | 667 | 672 | 572,000 | 3,360 |
| 1997-05-19 | 661 | 667 | 660 | 667 | 323,000 | 3,335 |
| 1997-05-16 | 660 | 669 | 660 | 665 | 378,000 | 3,325 |
| 1997-05-15 | 661 | 662 | 657 | 660 | 563,000 | 3,300 |
| 1997-05-14 | 669 | 675 | 662 | 662 | 438,000 | 3,310 |
| 1997-05-13 | 676 | 684 | 676 | 676 | 420,000 | 3,380 |
| 1997-05-12 | 670 | 676 | 665 | 676 | 237,000 | 3,380 |
| 1997-05-09 | 670 | 680 | 670 | 675 | 374,000 | 3,375 |
| 1997-05-08 | 685 | 696 | 676 | 685 | 117,000 | 3,425 |
| 1997-05-07 | 704 | 704 | 690 | 698 | 308,000 | 3,490 |
| 1997-05-06 | 682 | 720 | 682 | 714 | 301,000 | 3,570 |
| 1997-05-02 | 678 | 681 | 678 | 681 | 906,000 | 3,405 |
| 1997-05-01 | 680 | 690 | 676 | 680 | 934,000 | 3,400 |
| 1997-04-30 | 685 | 685 | 680 | 680 | 353,000 | 3,400 |
| 1997-04-28 | 667 | 673 | 665 | 673 | 207,000 | 3,365 |
| 1997-04-25 | 667 | 675 | 664 | 668 | 544,000 | 3,340 |
| 1997-04-24 | 679 | 684 | 677 | 677 | 251,000 | 3,385 |
| 1997-04-23 | 668 | 679 | 668 | 679 | 223,000 | 3,395 |
| 1997-04-22 | 676 | 676 | 666 | 668 | 136,000 | 3,340 |
| 1997-04-21 | 660 | 675 | 660 | 669 | 412,000 | 3,345 |
| 1997-04-18 | 647 | 660 | 646 | 656 | 397,000 | 3,280 |
| 1997-04-17 | 642 | 647 | 640 | 647 | 267,000 | 3,235 |
| 1997-04-16 | 626 | 637 | 620 | 636 | 1,073,000 | 3,180 |
| 1997-04-15 | 620 | 634 | 620 | 625 | 192,000 | 3,125 |
| 1997-04-14 | 620 | 625 | 617 | 620 | 340,000 | 3,100 |
| 1997-04-11 | 610 | 632 | 605 | 627 | 520,000 | 3,135 |
| 1997-04-10 | 610 | 616 | 610 | 610 | 356,000 | 3,050 |
| 1997-04-09 | 622 | 623 | 598 | 610 | 751,000 | 3,050 |
| 1997-04-08 | 625 | 630 | 617 | 623 | 585,000 | 3,115 |
| 1997-04-07 | 636 | 637 | 620 | 629 | 612,000 | 3,145 |
| 1997-04-04 | 657 | 657 | 630 | 637 | 463,000 | 3,185 |
| 1997-04-03 | 680 | 680 | 657 | 657 | 277,000 | 3,285 |
| 1997-04-02 | 674 | 680 | 673 | 680 | 436,000 | 3,400 |
| 1997-04-01 | 670 | 675 | 664 | 673 | 392,000 | 3,365 |
| 1997-03-31 | 684 | 687 | 683 | 687 | 243,000 | 3,435 |
| 1997-03-28 | 681 | 684 | 681 | 683 | 75,000 | 3,415 |
| 1997-03-27 | 686 | 690 | 682 | 686 | 915,000 | 3,430 |
| 1997-03-26 | 680 | 687 | 680 | 685 | 183,000 | 3,425 |
| 1997-03-25 | 660 | 695 | 660 | 695 | 255,000 | 3,475 |
| 1997-03-24 | 680 | 680 | 668 | 670 | 206,000 | 3,350 |
| 1997-03-21 | 660 | 670 | 660 | 661 | 233,000 | 3,305 |
| 1997-03-19 | 673 | 673 | 655 | 660 | 387,000 | 3,300 |
| 1997-03-18 | 657 | 677 | 657 | 672 | 445,000 | 3,360 |
| 1997-03-17 | 632 | 662 | 625 | 662 | 570,000 | 3,310 |
| 1997-03-14 | 615 | 622 | 609 | 622 | 657,000 | 3,110 |
| 1997-03-13 | 620 | 625 | 618 | 623 | 674,000 | 3,115 |
| 1997-03-12 | 615 | 629 | 613 | 624 | 232,000 | 3,120 |
| 1997-03-11 | 627 | 628 | 620 | 620 | 158,000 | 3,100 |
| 1997-03-10 | 620 | 635 | 618 | 635 | 241,000 | 3,175 |
| 1997-03-07 | 622 | 622 | 615 | 622 | 156,000 | 3,110 |
| 1997-03-06 | 617 | 619 | 612 | 612 | 775,000 | 3,060 |
| 1997-03-05 | 620 | 620 | 610 | 615 | 175,000 | 3,075 |
| 1997-03-04 | 607 | 615 | 607 | 610 | 298,000 | 3,050 |
| 1997-03-03 | 620 | 630 | 606 | 610 | 227,000 | 3,050 |
| 1997-02-28 | 632 | 639 | 625 | 638 | 173,000 | 3,190 |
| 1997-02-27 | 648 | 648 | 635 | 639 | 129,000 | 3,195 |
| 1997-02-26 | 653 | 653 | 641 | 648 | 179,000 | 3,240 |
| 1997-02-25 | 654 | 663 | 653 | 654 | 204,000 | 3,270 |
| 1997-02-24 | 679 | 679 | 663 | 664 | 308,000 | 3,320 |
| 1997-02-21 | 651 | 667 | 651 | 659 | 1,262,000 | 3,295 |
| 1997-02-20 | 625 | 647 | 625 | 647 | 345,000 | 3,235 |
| 1997-02-19 | 607 | 610 | 604 | 605 | 331,000 | 3,025 |
| 1997-02-18 | 621 | 625 | 600 | 602 | 266,000 | 3,010 |
| 1997-02-17 | 625 | 631 | 620 | 626 | 580,000 | 3,130 |
| 1997-02-14 | 620 | 620 | 613 | 615 | 377,000 | 3,075 |
| 1997-02-13 | 623 | 632 | 620 | 620 | 141,000 | 3,100 |
| 1997-02-12 | 632 | 632 | 623 | 623 | 154,000 | 3,115 |
| 1997-02-10 | 627 | 627 | 620 | 622 | 215,000 | 3,110 |
| 1997-02-07 | 627 | 629 | 620 | 622 | 384,000 | 3,110 |
| 1997-02-06 | 628 | 636 | 625 | 627 | 400,000 | 3,135 |
| 1997-02-05 | 641 | 648 | 630 | 648 | 310,000 | 3,240 |
| 1997-02-04 | 655 | 660 | 650 | 651 | 246,000 | 3,255 |
| 1997-02-03 | 654 | 655 | 652 | 655 | 127,000 | 3,275 |
| 1997-01-31 | 629 | 663 | 629 | 655 | 255,000 | 3,275 |
| 1997-01-30 | 636 | 645 | 626 | 629 | 192,000 | 3,145 |
| 1997-01-29 | 640 | 646 | 637 | 646 | 306,000 | 3,230 |
| 1997-01-28 | 621 | 646 | 620 | 646 | 157,000 | 3,230 |
| 1997-01-27 | 626 | 634 | 620 | 621 | 306,000 | 3,105 |
| 1997-01-24 | 658 | 658 | 646 | 646 | 461,000 | 3,230 |
| 1997-01-23 | 667 | 667 | 654 | 658 | 227,000 | 3,290 |
| 1997-01-22 | 675 | 683 | 660 | 667 | 264,000 | 3,335 |
| 1997-01-21 | 682 | 684 | 673 | 673 | 183,000 | 3,365 |
| 1997-01-20 | 700 | 702 | 670 | 682 | 882,000 | 3,410 |
| 1997-01-17 | 680 | 708 | 680 | 697 | 185,000 | 3,485 |
| 1997-01-16 | 666 | 685 | 666 | 685 | 456,000 | 3,425 |
| 1997-01-14 | 669 | 676 | 660 | 675 | 518,000 | 3,375 |
| 1997-01-13 | 652 | 675 | 641 | 675 | 718,000 | 3,375 |
| 1997-01-10 | 645 | 655 | 631 | 650 | 749,000 | 3,250 |
| 1997-01-09 | 659 | 661 | 638 | 645 | 430,000 | 3,225 |
| 1997-01-08 | 690 | 695 | 658 | 670 | 376,000 | 3,350 |
| 1997-01-07 | 707 | 710 | 698 | 699 | 693,000 | 3,495 |
| 1997-01-06 | 709 | 726 | 706 | 725 | 233,000 | 3,625 |
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
