1833 (株)奥村組 の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 375 | 385 | 374 | 385 | 379,000 | 1,925 |
| 2000-12-28 | 360 | 368 | 356 | 357 | 269,000 | 1,785 |
| 2000-12-27 | 356 | 362 | 356 | 359 | 73,000 | 1,795 |
| 2000-12-26 | 361 | 366 | 360 | 361 | 68,000 | 1,805 |
| 2000-12-25 | 350 | 370 | 350 | 368 | 269,000 | 1,840 |
| 2000-12-22 | 361 | 367 | 353 | 360 | 386,000 | 1,800 |
| 2000-12-21 | 365 | 365 | 349 | 361 | 729,000 | 1,805 |
| 2000-12-20 | 368 | 371 | 359 | 368 | 517,000 | 1,840 |
| 2000-12-19 | 369 | 370 | 363 | 366 | 428,000 | 1,830 |
| 2000-12-18 | 371 | 380 | 365 | 371 | 977,000 | 1,855 |
| 2000-12-15 | 360 | 392 | 360 | 375 | 1,963,000 | 1,875 |
| 2000-12-14 | 347 | 358 | 347 | 356 | 472,000 | 1,780 |
| 2000-12-13 | 343 | 349 | 340 | 347 | 828,000 | 1,735 |
| 2000-12-12 | 339 | 352 | 339 | 343 | 877,000 | 1,715 |
| 2000-12-11 | 344 | 349 | 336 | 341 | 510,000 | 1,705 |
| 2000-12-08 | 339 | 349 | 339 | 345 | 655,000 | 1,725 |
| 2000-12-07 | 336 | 348 | 335 | 344 | 198,000 | 1,720 |
| 2000-12-06 | 345 | 345 | 335 | 335 | 345,000 | 1,675 |
| 2000-12-05 | 350 | 350 | 345 | 345 | 233,000 | 1,725 |
| 2000-12-04 | 353 | 353 | 340 | 346 | 353,000 | 1,730 |
| 2000-12-01 | 350 | 351 | 342 | 346 | 605,000 | 1,730 |
| 2000-11-30 | 361 | 361 | 345 | 350 | 921,000 | 1,750 |
| 2000-11-29 | 360 | 364 | 360 | 361 | 648,000 | 1,805 |
| 2000-11-28 | 350 | 364 | 347 | 360 | 448,000 | 1,800 |
| 2000-11-27 | 340 | 355 | 328 | 349 | 970,000 | 1,745 |
| 2000-11-24 | 310 | 315 | 310 | 315 | 168,000 | 1,575 |
| 2000-11-22 | 313 | 318 | 311 | 312 | 179,000 | 1,560 |
| 2000-11-21 | 315 | 318 | 312 | 318 | 263,000 | 1,590 |
| 2000-11-20 | 319 | 319 | 313 | 315 | 308,000 | 1,575 |
| 2000-11-17 | 311 | 313 | 311 | 312 | 236,000 | 1,560 |
| 2000-11-16 | 313 | 315 | 312 | 314 | 158,000 | 1,570 |
| 2000-11-15 | 320 | 320 | 310 | 311 | 179,000 | 1,555 |
| 2000-11-14 | 319 | 319 | 312 | 315 | 135,000 | 1,575 |
| 2000-11-13 | 316 | 316 | 305 | 309 | 334,000 | 1,545 |
| 2000-11-10 | 320 | 320 | 316 | 318 | 275,000 | 1,590 |
| 2000-11-09 | 323 | 323 | 320 | 323 | 138,000 | 1,615 |
| 2000-11-08 | 324 | 324 | 319 | 324 | 377,000 | 1,620 |
| 2000-11-07 | 339 | 340 | 321 | 323 | 241,000 | 1,615 |
| 2000-11-06 | 318 | 340 | 318 | 340 | 272,000 | 1,700 |
| 2000-11-02 | 325 | 329 | 323 | 324 | 197,000 | 1,620 |
| 2000-11-01 | 329 | 329 | 319 | 327 | 265,000 | 1,635 |
| 2000-10-31 | 325 | 326 | 315 | 320 | 170,000 | 1,600 |
| 2000-10-30 | 327 | 339 | 322 | 325 | 160,000 | 1,625 |
| 2000-10-27 | 332 | 334 | 315 | 322 | 158,000 | 1,610 |
| 2000-10-26 | 326 | 332 | 321 | 332 | 180,000 | 1,660 |
| 2000-10-25 | 321 | 323 | 310 | 319 | 518,000 | 1,595 |
| 2000-10-24 | 340 | 341 | 329 | 330 | 216,000 | 1,650 |
| 2000-10-23 | 340 | 343 | 340 | 340 | 127,000 | 1,700 |
| 2000-10-20 | 338 | 342 | 337 | 340 | 211,000 | 1,700 |
| 2000-10-19 | 337 | 340 | 337 | 337 | 89,000 | 1,685 |
| 2000-10-18 | 350 | 350 | 338 | 341 | 172,000 | 1,705 |
| 2000-10-17 | 347 | 355 | 347 | 347 | 203,000 | 1,735 |
| 2000-10-16 | 354 | 354 | 347 | 348 | 237,000 | 1,740 |
| 2000-10-13 | 340 | 347 | 336 | 344 | 238,000 | 1,720 |
| 2000-10-12 | 350 | 351 | 347 | 350 | 167,000 | 1,750 |
| 2000-10-11 | 350 | 350 | 342 | 349 | 178,000 | 1,745 |
| 2000-10-10 | 358 | 358 | 347 | 352 | 121,000 | 1,760 |
| 2000-10-06 | 350 | 364 | 347 | 359 | 270,000 | 1,795 |
| 2000-10-05 | 354 | 354 | 347 | 350 | 247,000 | 1,750 |
| 2000-10-04 | 352 | 352 | 344 | 347 | 153,000 | 1,735 |
| 2000-10-03 | 360 | 360 | 349 | 351 | 148,000 | 1,755 |
| 2000-10-02 | 345 | 370 | 342 | 370 | 258,000 | 1,850 |
| 2000-09-29 | 350 | 363 | 346 | 355 | 262,000 | 1,775 |
| 2000-09-28 | 342 | 345 | 341 | 341 | 123,000 | 1,705 |
| 2000-09-27 | 344 | 352 | 341 | 344 | 165,000 | 1,720 |
| 2000-09-26 | 348 | 354 | 344 | 344 | 224,000 | 1,720 |
| 2000-09-25 | 342 | 355 | 342 | 345 | 238,000 | 1,725 |
| 2000-09-22 | 350 | 353 | 340 | 347 | 393,000 | 1,735 |
| 2000-09-21 | 351 | 360 | 351 | 360 | 189,000 | 1,800 |
| 2000-09-20 | 361 | 361 | 346 | 361 | 295,000 | 1,805 |
| 2000-09-19 | 359 | 360 | 350 | 360 | 256,000 | 1,800 |
| 2000-09-18 | 356 | 358 | 333 | 340 | 198,000 | 1,700 |
| 2000-09-14 | 345 | 365 | 344 | 361 | 324,000 | 1,805 |
| 2000-09-13 | 346 | 349 | 345 | 345 | 353,000 | 1,725 |
| 2000-09-12 | 346 | 354 | 346 | 348 | 361,000 | 1,740 |
| 2000-09-11 | 370 | 372 | 345 | 349 | 206,000 | 1,745 |
| 2000-09-08 | 359 | 365 | 357 | 360 | 250,000 | 1,800 |
| 2000-09-07 | 363 | 363 | 350 | 363 | 161,000 | 1,815 |
| 2000-09-06 | 346 | 363 | 346 | 363 | 314,000 | 1,815 |
| 2000-09-05 | 350 | 350 | 345 | 346 | 122,000 | 1,730 |
| 2000-09-04 | 345 | 356 | 344 | 352 | 153,000 | 1,760 |
| 2000-09-01 | 350 | 354 | 342 | 342 | 391,000 | 1,710 |
| 2000-08-31 | 355 | 358 | 350 | 355 | 375,000 | 1,775 |
| 2000-08-30 | 365 | 365 | 358 | 359 | 203,000 | 1,795 |
| 2000-08-29 | 365 | 370 | 365 | 370 | 160,000 | 1,850 |
| 2000-08-28 | 380 | 380 | 367 | 370 | 172,000 | 1,850 |
| 2000-08-25 | 375 | 384 | 371 | 383 | 181,000 | 1,915 |
| 2000-08-24 | 379 | 385 | 378 | 378 | 113,000 | 1,890 |
| 2000-08-23 | 389 | 390 | 373 | 377 | 199,000 | 1,885 |
| 2000-08-22 | 383 | 389 | 381 | 389 | 118,000 | 1,945 |
| 2000-08-21 | 380 | 383 | 374 | 378 | 145,000 | 1,890 |
| 2000-08-18 | 380 | 385 | 370 | 382 | 93,000 | 1,910 |
| 2000-08-17 | 380 | 391 | 379 | 390 | 349,000 | 1,950 |
| 2000-08-16 | 382 | 390 | 378 | 380 | 224,000 | 1,900 |
| 2000-08-15 | 383 | 385 | 374 | 383 | 149,000 | 1,915 |
| 2000-08-14 | 381 | 381 | 372 | 375 | 154,000 | 1,875 |
| 2000-08-11 | 374 | 390 | 374 | 390 | 104,000 | 1,950 |
| 2000-08-10 | 389 | 390 | 380 | 389 | 52,000 | 1,945 |
| 2000-08-09 | 375 | 393 | 375 | 393 | 182,000 | 1,965 |
| 2000-08-08 | 380 | 390 | 380 | 384 | 172,000 | 1,920 |
| 2000-08-07 | 390 | 393 | 390 | 390 | 462,000 | 1,950 |
| 2000-08-04 | 373 | 384 | 367 | 378 | 338,000 | 1,890 |
| 2000-08-03 | 370 | 371 | 360 | 365 | 130,000 | 1,825 |
| 2000-08-02 | 377 | 380 | 370 | 370 | 195,000 | 1,850 |
| 2000-08-01 | 375 | 390 | 367 | 390 | 557,000 | 1,950 |
| 2000-07-31 | 360 | 375 | 352 | 375 | 287,000 | 1,875 |
| 2000-07-28 | 369 | 375 | 355 | 375 | 266,000 | 1,875 |
| 2000-07-27 | 360 | 365 | 358 | 364 | 141,000 | 1,820 |
| 2000-07-26 | 378 | 378 | 368 | 369 | 205,000 | 1,845 |
| 2000-07-25 | 362 | 375 | 357 | 374 | 235,000 | 1,870 |
| 2000-07-24 | 370 | 370 | 357 | 363 | 350,000 | 1,815 |
| 2000-07-21 | 393 | 393 | 367 | 374 | 286,000 | 1,870 |
| 2000-07-19 | 372 | 393 | 370 | 393 | 377,000 | 1,965 |
| 2000-07-18 | 376 | 379 | 367 | 372 | 408,000 | 1,860 |
| 2000-07-17 | 386 | 395 | 371 | 373 | 369,000 | 1,865 |
| 2000-07-14 | 385 | 390 | 385 | 385 | 183,000 | 1,925 |
| 2000-07-13 | 392 | 392 | 382 | 385 | 237,000 | 1,925 |
| 2000-07-12 | 395 | 396 | 390 | 395 | 479,000 | 1,975 |
| 2000-07-11 | 384 | 395 | 383 | 395 | 210,000 | 1,975 |
| 2000-07-10 | 380 | 386 | 379 | 383 | 402,000 | 1,915 |
| 2000-07-07 | 387 | 387 | 374 | 374 | 624,000 | 1,870 |
| 2000-07-06 | 387 | 395 | 377 | 377 | 415,000 | 1,885 |
| 2000-07-05 | 382 | 384 | 366 | 379 | 145,000 | 1,895 |
| 2000-07-04 | 396 | 396 | 380 | 387 | 211,000 | 1,935 |
| 2000-07-03 | 384 | 396 | 384 | 393 | 392,000 | 1,965 |
| 2000-06-30 | 363 | 384 | 363 | 384 | 358,000 | 1,920 |
| 2000-06-29 | 383 | 386 | 361 | 367 | 770,000 | 1,835 |
| 2000-06-28 | 380 | 388 | 374 | 383 | 855,000 | 1,915 |
| 2000-06-27 | 368 | 380 | 368 | 375 | 1,008,000 | 1,875 |
| 2000-06-26 | 364 | 373 | 362 | 365 | 849,000 | 1,825 |
| 2000-06-23 | 360 | 364 | 358 | 359 | 164,000 | 1,795 |
| 2000-06-22 | 362 | 371 | 359 | 368 | 612,000 | 1,840 |
| 2000-06-21 | 365 | 367 | 350 | 357 | 1,043,000 | 1,785 |
| 2000-06-20 | 350 | 372 | 350 | 365 | 1,526,000 | 1,825 |
| 2000-06-19 | 327 | 345 | 327 | 345 | 233,000 | 1,725 |
| 2000-06-16 | 345 | 345 | 341 | 342 | 343,000 | 1,710 |
| 2000-06-15 | 340 | 349 | 340 | 345 | 720,000 | 1,725 |
| 2000-06-14 | 340 | 342 | 334 | 340 | 434,000 | 1,700 |
| 2000-06-13 | 335 | 342 | 335 | 338 | 480,000 | 1,690 |
| 2000-06-12 | 333 | 338 | 330 | 335 | 375,000 | 1,675 |
| 2000-06-09 | 329 | 333 | 327 | 330 | 461,000 | 1,650 |
| 2000-06-08 | 327 | 329 | 326 | 329 | 188,000 | 1,645 |
| 2000-06-07 | 322 | 327 | 322 | 326 | 283,000 | 1,630 |
| 2000-06-06 | 320 | 323 | 320 | 321 | 132,000 | 1,605 |
| 2000-06-05 | 320 | 323 | 320 | 323 | 165,000 | 1,615 |
| 2000-06-02 | 318 | 325 | 318 | 320 | 218,000 | 1,600 |
| 2000-06-01 | 325 | 325 | 310 | 323 | 244,000 | 1,615 |
| 2000-05-31 | 320 | 328 | 320 | 325 | 186,000 | 1,625 |
| 2000-05-30 | 326 | 327 | 320 | 325 | 277,000 | 1,625 |
| 2000-05-29 | 322 | 330 | 319 | 329 | 170,000 | 1,645 |
| 2000-05-26 | 325 | 326 | 319 | 319 | 269,000 | 1,595 |
| 2000-05-25 | 320 | 330 | 318 | 327 | 259,000 | 1,635 |
| 2000-05-24 | 325 | 330 | 321 | 325 | 419,000 | 1,625 |
| 2000-05-23 | 324 | 324 | 320 | 321 | 154,000 | 1,605 |
| 2000-05-22 | 325 | 332 | 311 | 325 | 903,000 | 1,625 |
| 2000-05-19 | 321 | 325 | 320 | 325 | 169,000 | 1,625 |
| 2000-05-18 | 321 | 324 | 317 | 317 | 258,000 | 1,585 |
| 2000-05-17 | 320 | 326 | 320 | 321 | 425,000 | 1,605 |
| 2000-05-16 | 324 | 326 | 320 | 320 | 278,000 | 1,600 |
| 2000-05-15 | 330 | 336 | 330 | 334 | 186,000 | 1,670 |
| 2000-05-12 | 335 | 338 | 334 | 338 | 154,000 | 1,690 |
| 2000-05-11 | 323 | 343 | 320 | 340 | 395,000 | 1,700 |
| 2000-05-10 | 320 | 325 | 319 | 323 | 162,000 | 1,615 |
| 2000-05-09 | 320 | 322 | 315 | 322 | 94,000 | 1,610 |
| 2000-05-08 | 320 | 322 | 318 | 322 | 98,000 | 1,610 |
| 2000-05-02 | 316 | 322 | 316 | 320 | 147,000 | 1,600 |
| 2000-05-01 | 305 | 310 | 303 | 310 | 364,000 | 1,550 |
| 2000-04-28 | 315 | 315 | 305 | 305 | 325,000 | 1,525 |
| 2000-04-27 | 320 | 320 | 310 | 310 | 309,000 | 1,550 |
| 2000-04-26 | 317 | 319 | 311 | 315 | 334,000 | 1,575 |
| 2000-04-25 | 320 | 323 | 311 | 312 | 316,000 | 1,560 |
| 2000-04-24 | 315 | 326 | 309 | 318 | 339,000 | 1,590 |
| 2000-04-21 | 320 | 322 | 309 | 309 | 212,000 | 1,545 |
| 2000-04-20 | 318 | 318 | 315 | 317 | 325,000 | 1,585 |
| 2000-04-19 | 321 | 328 | 310 | 316 | 293,000 | 1,580 |
| 2000-04-18 | 316 | 317 | 305 | 306 | 698,000 | 1,530 |
| 2000-04-17 | 309 | 320 | 305 | 316 | 445,000 | 1,580 |
| 2000-04-14 | 345 | 345 | 333 | 339 | 168,000 | 1,695 |
| 2000-04-13 | 338 | 350 | 335 | 340 | 351,000 | 1,700 |
| 2000-04-12 | 331 | 335 | 324 | 328 | 393,000 | 1,640 |
| 2000-04-11 | 345 | 350 | 335 | 336 | 183,000 | 1,680 |
| 2000-04-10 | 350 | 355 | 345 | 345 | 142,000 | 1,725 |
| 2000-04-07 | 355 | 361 | 355 | 355 | 304,000 | 1,775 |
| 2000-04-06 | 340 | 356 | 340 | 356 | 358,000 | 1,780 |
| 2000-04-05 | 349 | 350 | 341 | 348 | 487,000 | 1,740 |
| 2000-04-04 | 350 | 352 | 340 | 349 | 245,000 | 1,745 |
| 2000-04-03 | 340 | 350 | 338 | 349 | 184,000 | 1,745 |
| 2000-03-31 | 342 | 345 | 334 | 343 | 233,000 | 1,715 |
| 2000-03-30 | 340 | 340 | 331 | 332 | 206,000 | 1,660 |
| 2000-03-29 | 340 | 345 | 333 | 344 | 133,000 | 1,720 |
| 2000-03-28 | 340 | 345 | 331 | 345 | 441,000 | 1,725 |
| 2000-03-27 | 336 | 340 | 330 | 330 | 531,000 | 1,650 |
| 2000-03-24 | 328 | 340 | 328 | 336 | 314,000 | 1,680 |
| 2000-03-23 | 315 | 328 | 315 | 328 | 155,000 | 1,640 |
| 2000-03-22 | 334 | 339 | 315 | 315 | 582,000 | 1,575 |
| 2000-03-21 | 330 | 336 | 326 | 334 | 381,000 | 1,670 |
| 2000-03-17 | 329 | 335 | 320 | 330 | 189,000 | 1,650 |
| 2000-03-16 | 340 | 340 | 318 | 320 | 165,000 | 1,600 |
| 2000-03-15 | 342 | 342 | 315 | 315 | 333,000 | 1,575 |
| 2000-03-14 | 347 | 347 | 334 | 341 | 536,000 | 1,705 |
| 2000-03-13 | 336 | 350 | 320 | 334 | 462,000 | 1,670 |
| 2000-03-10 | 314 | 335 | 314 | 325 | 1,001,000 | 1,625 |
| 2000-03-09 | 329 | 329 | 315 | 329 | 310,000 | 1,645 |
| 2000-03-08 | 321 | 327 | 320 | 325 | 325,000 | 1,625 |
| 2000-03-07 | 310 | 321 | 308 | 321 | 165,000 | 1,605 |
| 2000-03-06 | 303 | 306 | 298 | 302 | 396,000 | 1,510 |
| 2000-03-03 | 300 | 305 | 300 | 302 | 241,000 | 1,510 |
| 2000-03-02 | 301 | 304 | 295 | 295 | 864,000 | 1,475 |
| 2000-03-01 | 305 | 309 | 300 | 305 | 292,000 | 1,525 |
| 2000-02-29 | 298 | 303 | 295 | 300 | 605,000 | 1,500 |
| 2000-02-28 | 292 | 300 | 292 | 295 | 744,000 | 1,475 |
| 2000-02-25 | 300 | 301 | 295 | 297 | 646,000 | 1,485 |
| 2000-02-24 | 300 | 301 | 298 | 300 | 357,000 | 1,500 |
| 2000-02-23 | 290 | 295 | 287 | 295 | 1,430,000 | 1,475 |
| 2000-02-22 | 290 | 304 | 290 | 295 | 1,396,000 | 1,475 |
| 2000-02-21 | 281 | 292 | 280 | 290 | 1,411,000 | 1,450 |
| 2000-02-18 | 290 | 295 | 280 | 280 | 720,000 | 1,400 |
| 2000-02-17 | 301 | 305 | 291 | 295 | 572,000 | 1,475 |
| 2000-02-16 | 301 | 303 | 300 | 301 | 423,000 | 1,505 |
| 2000-02-15 | 308 | 310 | 300 | 302 | 511,000 | 1,510 |
| 2000-02-14 | 315 | 316 | 305 | 308 | 575,000 | 1,540 |
| 2000-02-10 | 324 | 327 | 300 | 315 | 751,000 | 1,575 |
| 2000-02-09 | 343 | 343 | 333 | 334 | 281,000 | 1,670 |
| 2000-02-08 | 346 | 353 | 339 | 343 | 355,000 | 1,715 |
| 2000-02-07 | 341 | 365 | 341 | 363 | 227,000 | 1,815 |
| 2000-02-04 | 380 | 380 | 361 | 361 | 478,000 | 1,805 |
| 2000-02-03 | 375 | 390 | 366 | 381 | 310,000 | 1,905 |
| 2000-02-02 | 382 | 385 | 380 | 385 | 119,000 | 1,925 |
| 2000-02-01 | 382 | 385 | 380 | 382 | 115,000 | 1,910 |
| 2000-01-31 | 380 | 400 | 380 | 385 | 210,000 | 1,925 |
| 2000-01-28 | 383 | 400 | 383 | 400 | 370,000 | 2,000 |
| 2000-01-27 | 411 | 411 | 390 | 398 | 149,000 | 1,990 |
| 2000-01-26 | 405 | 418 | 405 | 418 | 843,000 | 2,090 |
| 2000-01-25 | 392 | 410 | 386 | 410 | 791,000 | 2,050 |
| 2000-01-24 | 389 | 400 | 385 | 387 | 938,000 | 1,935 |
| 2000-01-21 | 370 | 384 | 369 | 384 | 619,000 | 1,920 |
| 2000-01-20 | 365 | 368 | 364 | 367 | 222,000 | 1,835 |
| 2000-01-19 | 356 | 363 | 353 | 363 | 380,000 | 1,815 |
| 2000-01-18 | 360 | 365 | 350 | 351 | 571,000 | 1,755 |
| 2000-01-17 | 352 | 357 | 346 | 350 | 557,000 | 1,750 |
| 2000-01-14 | 349 | 370 | 345 | 345 | 845,000 | 1,725 |
| 2000-01-13 | 345 | 350 | 343 | 345 | 285,000 | 1,725 |
| 2000-01-12 | 347 | 352 | 344 | 345 | 189,000 | 1,725 |
| 2000-01-11 | 343 | 350 | 343 | 347 | 178,000 | 1,735 |
| 2000-01-07 | 346 | 349 | 344 | 348 | 189,000 | 1,740 |
| 2000-01-06 | 340 | 350 | 335 | 349 | 231,000 | 1,745 |
| 2000-01-05 | 343 | 350 | 336 | 350 | 180,000 | 1,750 |
| 2000-01-04 | 335 | 344 | 335 | 336 | 92,000 | 1,680 |
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
