1833 (株)奥村組 の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 331 | 331 | 322 | 322 | 184,000 | 1,610 |
| 2001-12-27 | 315 | 316 | 307 | 316 | 244,000 | 1,580 |
| 2001-12-26 | 312 | 313 | 307 | 312 | 116,000 | 1,560 |
| 2001-12-25 | 311 | 313 | 304 | 311 | 285,000 | 1,555 |
| 2001-12-21 | 320 | 320 | 305 | 311 | 506,000 | 1,555 |
| 2001-12-20 | 295 | 304 | 293 | 303 | 336,000 | 1,515 |
| 2001-12-19 | 284 | 287 | 280 | 285 | 626,000 | 1,425 |
| 2001-12-18 | 305 | 305 | 278 | 280 | 783,000 | 1,400 |
| 2001-12-17 | 310 | 310 | 298 | 301 | 473,000 | 1,505 |
| 2001-12-14 | 330 | 334 | 305 | 306 | 1,090,000 | 1,530 |
| 2001-12-13 | 360 | 360 | 340 | 340 | 185,000 | 1,700 |
| 2001-12-12 | 355 | 362 | 350 | 360 | 256,000 | 1,800 |
| 2001-12-11 | 360 | 363 | 357 | 360 | 197,000 | 1,800 |
| 2001-12-10 | 380 | 380 | 360 | 361 | 158,000 | 1,805 |
| 2001-12-07 | 386 | 386 | 376 | 382 | 255,000 | 1,910 |
| 2001-12-06 | 375 | 390 | 367 | 381 | 744,000 | 1,905 |
| 2001-12-05 | 374 | 375 | 365 | 367 | 257,000 | 1,835 |
| 2001-12-04 | 365 | 370 | 365 | 369 | 297,000 | 1,845 |
| 2001-12-03 | 382 | 382 | 368 | 371 | 273,000 | 1,855 |
| 2001-11-30 | 375 | 380 | 367 | 367 | 177,000 | 1,835 |
| 2001-11-29 | 383 | 384 | 372 | 374 | 415,000 | 1,870 |
| 2001-11-28 | 380 | 389 | 379 | 380 | 253,000 | 1,900 |
| 2001-11-27 | 380 | 389 | 380 | 380 | 309,000 | 1,900 |
| 2001-11-26 | 390 | 398 | 390 | 390 | 363,000 | 1,950 |
| 2001-11-22 | 400 | 400 | 390 | 395 | 199,000 | 1,975 |
| 2001-11-21 | 400 | 400 | 395 | 398 | 393,000 | 1,990 |
| 2001-11-20 | 384 | 403 | 384 | 396 | 250,000 | 1,980 |
| 2001-11-19 | 398 | 398 | 381 | 381 | 234,000 | 1,905 |
| 2001-11-16 | 389 | 397 | 383 | 383 | 226,000 | 1,915 |
| 2001-11-15 | 376 | 384 | 376 | 384 | 120,000 | 1,920 |
| 2001-11-14 | 382 | 385 | 375 | 375 | 208,000 | 1,875 |
| 2001-11-13 | 387 | 387 | 380 | 382 | 132,000 | 1,910 |
| 2001-11-12 | 392 | 398 | 389 | 391 | 339,000 | 1,955 |
| 2001-11-09 | 388 | 391 | 384 | 388 | 229,000 | 1,940 |
| 2001-11-08 | 382 | 388 | 376 | 383 | 111,000 | 1,915 |
| 2001-11-07 | 381 | 389 | 375 | 377 | 387,000 | 1,885 |
| 2001-11-06 | 380 | 386 | 379 | 379 | 617,000 | 1,895 |
| 2001-11-05 | 398 | 400 | 365 | 385 | 946,000 | 1,925 |
| 2001-11-02 | 407 | 414 | 407 | 408 | 492,000 | 2,040 |
| 2001-11-01 | 420 | 420 | 401 | 404 | 375,000 | 2,020 |
| 2001-10-31 | 418 | 427 | 418 | 425 | 331,000 | 2,125 |
| 2001-10-30 | 405 | 417 | 405 | 417 | 184,000 | 2,085 |
| 2001-10-29 | 415 | 416 | 408 | 408 | 200,000 | 2,040 |
| 2001-10-26 | 425 | 426 | 401 | 401 | 348,000 | 2,005 |
| 2001-10-25 | 419 | 423 | 415 | 423 | 256,000 | 2,115 |
| 2001-10-24 | 403 | 416 | 401 | 414 | 279,000 | 2,070 |
| 2001-10-23 | 410 | 412 | 391 | 408 | 601,000 | 2,040 |
| 2001-10-22 | 401 | 411 | 401 | 408 | 211,000 | 2,040 |
| 2001-10-19 | 391 | 402 | 389 | 397 | 301,000 | 1,985 |
| 2001-10-18 | 400 | 401 | 380 | 381 | 703,000 | 1,905 |
| 2001-10-17 | 419 | 420 | 404 | 410 | 580,000 | 2,050 |
| 2001-10-16 | 422 | 430 | 421 | 422 | 261,000 | 2,110 |
| 2001-10-15 | 421 | 432 | 419 | 432 | 161,000 | 2,160 |
| 2001-10-12 | 419 | 424 | 414 | 424 | 206,000 | 2,120 |
| 2001-10-11 | 419 | 419 | 410 | 413 | 385,000 | 2,065 |
| 2001-10-10 | 415 | 424 | 404 | 404 | 777,000 | 2,020 |
| 2001-10-09 | 427 | 430 | 418 | 430 | 438,000 | 2,150 |
| 2001-10-05 | 447 | 456 | 410 | 420 | 767,000 | 2,100 |
| 2001-10-04 | 480 | 480 | 435 | 445 | 558,000 | 2,225 |
| 2001-10-03 | 487 | 487 | 470 | 475 | 367,000 | 2,375 |
| 2001-10-02 | 478 | 484 | 460 | 484 | 1,281,000 | 2,420 |
| 2001-10-01 | 479 | 483 | 468 | 483 | 589,000 | 2,415 |
| 2001-09-28 | 475 | 489 | 475 | 484 | 728,000 | 2,420 |
| 2001-09-27 | 470 | 480 | 470 | 474 | 256,000 | 2,370 |
| 2001-09-26 | 478 | 485 | 473 | 485 | 426,000 | 2,425 |
| 2001-09-25 | 476 | 498 | 468 | 498 | 991,000 | 2,490 |
| 2001-09-21 | 455 | 475 | 455 | 475 | 344,000 | 2,375 |
| 2001-09-20 | 451 | 474 | 449 | 470 | 362,000 | 2,350 |
| 2001-09-19 | 445 | 456 | 441 | 450 | 703,000 | 2,250 |
| 2001-09-18 | 448 | 448 | 445 | 445 | 515,000 | 2,225 |
| 2001-09-17 | 450 | 450 | 431 | 438 | 272,000 | 2,190 |
| 2001-09-14 | 450 | 483 | 448 | 450 | 523,000 | 2,250 |
| 2001-09-13 | 447 | 450 | 435 | 450 | 177,000 | 2,250 |
| 2001-09-12 | 430 | 439 | 430 | 432 | 160,000 | 2,160 |
| 2001-09-11 | 452 | 475 | 452 | 470 | 271,000 | 2,350 |
| 2001-09-10 | 475 | 481 | 462 | 462 | 542,000 | 2,310 |
| 2001-09-07 | 467 | 469 | 460 | 465 | 445,000 | 2,325 |
| 2001-09-06 | 487 | 491 | 479 | 485 | 251,000 | 2,425 |
| 2001-09-05 | 500 | 502 | 485 | 495 | 501,000 | 2,475 |
| 2001-09-04 | 495 | 500 | 489 | 500 | 353,000 | 2,500 |
| 2001-09-03 | 493 | 499 | 484 | 497 | 172,000 | 2,485 |
| 2001-08-31 | 486 | 500 | 486 | 495 | 357,000 | 2,475 |
| 2001-08-30 | 515 | 515 | 482 | 490 | 485,000 | 2,450 |
| 2001-08-29 | 539 | 539 | 524 | 524 | 306,000 | 2,620 |
| 2001-08-28 | 529 | 540 | 522 | 540 | 197,000 | 2,700 |
| 2001-08-27 | 520 | 528 | 520 | 521 | 123,000 | 2,605 |
| 2001-08-24 | 535 | 535 | 520 | 520 | 166,000 | 2,600 |
| 2001-08-23 | 534 | 539 | 529 | 532 | 352,000 | 2,660 |
| 2001-08-22 | 520 | 530 | 514 | 528 | 291,000 | 2,640 |
| 2001-08-21 | 519 | 519 | 516 | 518 | 203,000 | 2,590 |
| 2001-08-20 | 530 | 534 | 510 | 516 | 222,000 | 2,580 |
| 2001-08-17 | 520 | 532 | 517 | 530 | 436,000 | 2,650 |
| 2001-08-16 | 504 | 519 | 502 | 516 | 165,000 | 2,580 |
| 2001-08-15 | 495 | 514 | 495 | 499 | 278,000 | 2,495 |
| 2001-08-14 | 495 | 502 | 488 | 489 | 348,000 | 2,445 |
| 2001-08-13 | 508 | 508 | 495 | 497 | 86,000 | 2,485 |
| 2001-08-10 | 507 | 507 | 503 | 505 | 160,000 | 2,525 |
| 2001-08-09 | 517 | 520 | 511 | 511 | 197,000 | 2,555 |
| 2001-08-08 | 521 | 523 | 519 | 521 | 359,000 | 2,605 |
| 2001-08-07 | 497 | 518 | 497 | 518 | 209,000 | 2,590 |
| 2001-08-06 | 506 | 507 | 501 | 507 | 69,000 | 2,535 |
| 2001-08-03 | 490 | 509 | 490 | 502 | 184,000 | 2,510 |
| 2001-08-02 | 510 | 515 | 500 | 510 | 336,000 | 2,550 |
| 2001-08-01 | 490 | 500 | 489 | 500 | 331,000 | 2,500 |
| 2001-07-31 | 475 | 489 | 475 | 484 | 225,000 | 2,420 |
| 2001-07-30 | 490 | 493 | 475 | 483 | 135,000 | 2,415 |
| 2001-07-27 | 482 | 486 | 471 | 481 | 194,000 | 2,405 |
| 2001-07-26 | 484 | 484 | 475 | 480 | 151,000 | 2,400 |
| 2001-07-25 | 476 | 482 | 475 | 480 | 174,000 | 2,400 |
| 2001-07-24 | 464 | 477 | 464 | 475 | 186,000 | 2,375 |
| 2001-07-23 | 466 | 473 | 463 | 469 | 239,000 | 2,345 |
| 2001-07-19 | 485 | 485 | 461 | 462 | 335,000 | 2,310 |
| 2001-07-18 | 489 | 489 | 475 | 478 | 407,000 | 2,390 |
| 2001-07-17 | 487 | 493 | 483 | 483 | 202,000 | 2,415 |
| 2001-07-16 | 480 | 486 | 475 | 482 | 327,000 | 2,410 |
| 2001-07-13 | 488 | 488 | 469 | 470 | 260,000 | 2,350 |
| 2001-07-12 | 469 | 487 | 460 | 478 | 790,000 | 2,390 |
| 2001-07-11 | 457 | 457 | 443 | 449 | 407,000 | 2,245 |
| 2001-07-10 | 460 | 460 | 450 | 457 | 450,000 | 2,285 |
| 2001-07-09 | 459 | 462 | 450 | 450 | 162,000 | 2,250 |
| 2001-07-06 | 462 | 464 | 454 | 460 | 520,000 | 2,300 |
| 2001-07-05 | 454 | 457 | 448 | 452 | 223,000 | 2,260 |
| 2001-07-04 | 474 | 474 | 457 | 459 | 294,000 | 2,295 |
| 2001-07-03 | 474 | 485 | 473 | 474 | 436,000 | 2,370 |
| 2001-07-02 | 460 | 475 | 460 | 475 | 933,000 | 2,375 |
| 2001-06-29 | 455 | 465 | 455 | 459 | 473,000 | 2,295 |
| 2001-06-28 | 439 | 453 | 439 | 450 | 254,000 | 2,250 |
| 2001-06-27 | 451 | 451 | 436 | 444 | 182,000 | 2,220 |
| 2001-06-26 | 447 | 454 | 447 | 454 | 334,000 | 2,270 |
| 2001-06-25 | 444 | 449 | 444 | 446 | 478,000 | 2,230 |
| 2001-06-22 | 435 | 445 | 434 | 444 | 672,000 | 2,220 |
| 2001-06-21 | 410 | 439 | 410 | 430 | 564,000 | 2,150 |
| 2001-06-20 | 412 | 415 | 400 | 409 | 667,000 | 2,045 |
| 2001-06-19 | 433 | 436 | 424 | 427 | 284,000 | 2,135 |
| 2001-06-18 | 445 | 445 | 430 | 433 | 112,000 | 2,165 |
| 2001-06-15 | 430 | 430 | 422 | 430 | 748,000 | 2,150 |
| 2001-06-14 | 449 | 450 | 431 | 431 | 647,000 | 2,155 |
| 2001-06-13 | 451 | 454 | 446 | 447 | 347,000 | 2,235 |
| 2001-06-12 | 470 | 470 | 457 | 457 | 178,000 | 2,285 |
| 2001-06-11 | 480 | 480 | 473 | 477 | 348,000 | 2,385 |
| 2001-06-08 | 494 | 497 | 480 | 480 | 824,000 | 2,400 |
| 2001-06-07 | 474 | 478 | 465 | 474 | 205,000 | 2,370 |
| 2001-06-06 | 464 | 480 | 464 | 474 | 86,000 | 2,370 |
| 2001-06-05 | 476 | 479 | 466 | 472 | 103,000 | 2,360 |
| 2001-06-04 | 469 | 476 | 463 | 476 | 166,000 | 2,380 |
| 2001-06-01 | 470 | 473 | 463 | 463 | 227,000 | 2,315 |
| 2001-05-31 | 467 | 481 | 460 | 475 | 464,000 | 2,375 |
| 2001-05-30 | 465 | 466 | 452 | 457 | 474,000 | 2,285 |
| 2001-05-29 | 450 | 473 | 450 | 470 | 433,000 | 2,350 |
| 2001-05-28 | 445 | 450 | 441 | 448 | 236,000 | 2,240 |
| 2001-05-25 | 441 | 460 | 441 | 455 | 299,000 | 2,275 |
| 2001-05-24 | 442 | 450 | 442 | 443 | 388,000 | 2,215 |
| 2001-05-23 | 465 | 466 | 437 | 437 | 494,000 | 2,185 |
| 2001-05-22 | 489 | 492 | 475 | 477 | 646,000 | 2,385 |
| 2001-05-21 | 492 | 502 | 483 | 483 | 277,000 | 2,415 |
| 2001-05-18 | 498 | 501 | 495 | 497 | 209,000 | 2,485 |
| 2001-05-17 | 502 | 507 | 496 | 496 | 300,000 | 2,480 |
| 2001-05-16 | 500 | 515 | 497 | 497 | 404,000 | 2,485 |
| 2001-05-15 | 492 | 506 | 492 | 500 | 276,000 | 2,500 |
| 2001-05-14 | 501 | 502 | 493 | 493 | 272,000 | 2,465 |
| 2001-05-11 | 500 | 505 | 500 | 502 | 445,000 | 2,510 |
| 2001-05-10 | 504 | 513 | 500 | 501 | 337,000 | 2,505 |
| 2001-05-09 | 502 | 508 | 500 | 508 | 414,000 | 2,540 |
| 2001-05-08 | 516 | 525 | 512 | 520 | 409,000 | 2,600 |
| 2001-05-07 | 535 | 535 | 525 | 525 | 816,000 | 2,625 |
| 2001-05-02 | 535 | 535 | 512 | 535 | 380,000 | 2,675 |
| 2001-05-01 | 535 | 549 | 529 | 535 | 611,000 | 2,675 |
| 2001-04-27 | 524 | 525 | 515 | 518 | 1,011,000 | 2,590 |
| 2001-04-26 | 541 | 546 | 517 | 519 | 1,075,000 | 2,595 |
| 2001-04-25 | 510 | 535 | 510 | 531 | 3,987,000 | 2,655 |
| 2001-04-24 | 500 | 509 | 496 | 509 | 275,000 | 2,545 |
| 2001-04-23 | 497 | 509 | 495 | 508 | 219,000 | 2,540 |
| 2001-04-20 | 510 | 510 | 496 | 498 | 204,000 | 2,490 |
| 2001-04-19 | 500 | 510 | 495 | 510 | 309,000 | 2,550 |
| 2001-04-18 | 495 | 505 | 495 | 505 | 114,000 | 2,525 |
| 2001-04-17 | 499 | 509 | 494 | 506 | 471,000 | 2,530 |
| 2001-04-16 | 499 | 504 | 495 | 499 | 201,000 | 2,495 |
| 2001-04-13 | 491 | 491 | 484 | 487 | 299,000 | 2,435 |
| 2001-04-12 | 480 | 490 | 480 | 481 | 506,000 | 2,405 |
| 2001-04-11 | 488 | 507 | 485 | 490 | 286,000 | 2,450 |
| 2001-04-10 | 488 | 495 | 470 | 483 | 814,000 | 2,415 |
| 2001-04-09 | 486 | 494 | 486 | 493 | 398,000 | 2,465 |
| 2001-04-06 | 520 | 520 | 500 | 500 | 329,000 | 2,500 |
| 2001-04-05 | 509 | 526 | 504 | 511 | 811,000 | 2,555 |
| 2001-04-04 | 494 | 508 | 494 | 498 | 338,000 | 2,490 |
| 2001-04-03 | 490 | 510 | 490 | 510 | 894,000 | 2,550 |
| 2001-04-02 | 485 | 498 | 485 | 485 | 1,039,000 | 2,425 |
| 2001-03-30 | 490 | 499 | 460 | 460 | 635,000 | 2,300 |
| 2001-03-29 | 475 | 500 | 475 | 495 | 852,000 | 2,475 |
| 2001-03-28 | 496 | 496 | 440 | 450 | 1,325,000 | 2,250 |
| 2001-03-27 | 500 | 511 | 499 | 506 | 778,000 | 2,530 |
| 2001-03-26 | 480 | 500 | 480 | 500 | 2,980,000 | 2,500 |
| 2001-03-23 | 485 | 490 | 483 | 489 | 611,000 | 2,445 |
| 2001-03-22 | 480 | 497 | 480 | 490 | 1,292,000 | 2,450 |
| 2001-03-21 | 468 | 485 | 468 | 485 | 1,059,000 | 2,425 |
| 2001-03-19 | 474 | 483 | 470 | 478 | 1,555,000 | 2,390 |
| 2001-03-16 | 441 | 486 | 441 | 475 | 1,657,000 | 2,375 |
| 2001-03-15 | 420 | 441 | 417 | 441 | 1,165,000 | 2,205 |
| 2001-03-14 | 415 | 423 | 415 | 420 | 800,000 | 2,100 |
| 2001-03-13 | 414 | 422 | 410 | 415 | 869,000 | 2,075 |
| 2001-03-12 | 417 | 423 | 417 | 419 | 390,000 | 2,095 |
| 2001-03-09 | 408 | 425 | 408 | 417 | 1,279,000 | 2,085 |
| 2001-03-08 | 401 | 404 | 395 | 400 | 205,000 | 2,000 |
| 2001-03-07 | 405 | 406 | 402 | 404 | 335,000 | 2,020 |
| 2001-03-06 | 399 | 402 | 395 | 400 | 227,000 | 2,000 |
| 2001-03-05 | 396 | 401 | 395 | 399 | 909,000 | 1,995 |
| 2001-03-02 | 400 | 404 | 395 | 401 | 318,000 | 2,005 |
| 2001-03-01 | 410 | 410 | 390 | 395 | 536,000 | 1,975 |
| 2001-02-28 | 410 | 418 | 407 | 415 | 1,658,000 | 2,075 |
| 2001-02-27 | 393 | 410 | 393 | 407 | 1,216,000 | 2,035 |
| 2001-02-26 | 395 | 396 | 385 | 385 | 291,000 | 1,925 |
| 2001-02-23 | 385 | 395 | 385 | 395 | 419,000 | 1,975 |
| 2001-02-22 | 384 | 385 | 380 | 381 | 140,000 | 1,905 |
| 2001-02-21 | 386 | 389 | 386 | 388 | 133,000 | 1,940 |
| 2001-02-20 | 385 | 390 | 380 | 390 | 200,000 | 1,950 |
| 2001-02-19 | 380 | 386 | 378 | 385 | 435,000 | 1,925 |
| 2001-02-16 | 381 | 383 | 375 | 375 | 177,000 | 1,875 |
| 2001-02-15 | 375 | 383 | 375 | 383 | 254,000 | 1,915 |
| 2001-02-14 | 380 | 380 | 373 | 379 | 235,000 | 1,895 |
| 2001-02-13 | 373 | 384 | 370 | 384 | 964,000 | 1,920 |
| 2001-02-09 | 358 | 370 | 358 | 363 | 784,000 | 1,815 |
| 2001-02-08 | 360 | 361 | 357 | 357 | 295,000 | 1,785 |
| 2001-02-07 | 360 | 362 | 358 | 359 | 341,000 | 1,795 |
| 2001-02-06 | 363 | 365 | 360 | 362 | 199,000 | 1,810 |
| 2001-02-05 | 365 | 366 | 358 | 365 | 256,000 | 1,825 |
| 2001-02-02 | 369 | 370 | 365 | 368 | 300,000 | 1,840 |
| 2001-02-01 | 366 | 372 | 365 | 372 | 895,000 | 1,860 |
| 2001-01-31 | 365 | 367 | 363 | 367 | 364,000 | 1,835 |
| 2001-01-30 | 370 | 370 | 362 | 368 | 656,000 | 1,840 |
| 2001-01-29 | 359 | 373 | 358 | 373 | 662,000 | 1,865 |
| 2001-01-26 | 360 | 360 | 357 | 358 | 156,000 | 1,790 |
| 2001-01-25 | 360 | 360 | 358 | 360 | 96,000 | 1,800 |
| 2001-01-24 | 360 | 369 | 357 | 362 | 597,000 | 1,810 |
| 2001-01-23 | 373 | 373 | 359 | 363 | 398,000 | 1,815 |
| 2001-01-22 | 359 | 382 | 356 | 381 | 1,078,000 | 1,905 |
| 2001-01-19 | 350 | 358 | 348 | 355 | 160,000 | 1,775 |
| 2001-01-18 | 335 | 348 | 335 | 348 | 518,000 | 1,740 |
| 2001-01-17 | 351 | 351 | 336 | 338 | 84,000 | 1,690 |
| 2001-01-16 | 350 | 353 | 342 | 346 | 164,000 | 1,730 |
| 2001-01-15 | 348 | 353 | 340 | 340 | 178,000 | 1,700 |
| 2001-01-12 | 340 | 350 | 340 | 345 | 234,000 | 1,725 |
| 2001-01-11 | 352 | 352 | 331 | 335 | 259,000 | 1,675 |
| 2001-01-10 | 357 | 359 | 349 | 349 | 262,000 | 1,745 |
| 2001-01-09 | 357 | 360 | 346 | 346 | 655,000 | 1,730 |
| 2001-01-05 | 380 | 380 | 370 | 370 | 296,000 | 1,850 |
| 2001-01-04 | 384 | 384 | 362 | 365 | 141,000 | 1,825 |
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
