1833 (株)奥村組 の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 362 | 384 | 352 | 383 | 449,000 | 1,915 |
| 2002-12-27 | 349 | 363 | 346 | 363 | 260,000 | 1,815 |
| 2002-12-26 | 332 | 344 | 332 | 344 | 236,000 | 1,720 |
| 2002-12-25 | 322 | 337 | 322 | 332 | 251,000 | 1,660 |
| 2002-12-24 | 312 | 327 | 312 | 327 | 258,000 | 1,635 |
| 2002-12-20 | 320 | 327 | 317 | 322 | 226,000 | 1,610 |
| 2002-12-19 | 315 | 320 | 314 | 320 | 350,000 | 1,600 |
| 2002-12-18 | 316 | 319 | 312 | 315 | 509,000 | 1,575 |
| 2002-12-17 | 335 | 345 | 328 | 331 | 368,000 | 1,655 |
| 2002-12-16 | 354 | 355 | 340 | 340 | 481,000 | 1,700 |
| 2002-12-13 | 359 | 364 | 356 | 356 | 409,000 | 1,780 |
| 2002-12-12 | 365 | 367 | 360 | 364 | 200,000 | 1,820 |
| 2002-12-11 | 367 | 373 | 365 | 368 | 328,000 | 1,840 |
| 2002-12-10 | 355 | 369 | 355 | 364 | 406,000 | 1,820 |
| 2002-12-09 | 369 | 369 | 355 | 355 | 317,000 | 1,775 |
| 2002-12-06 | 372 | 373 | 367 | 367 | 375,000 | 1,835 |
| 2002-12-05 | 369 | 374 | 369 | 374 | 362,000 | 1,870 |
| 2002-12-04 | 363 | 367 | 357 | 364 | 346,000 | 1,820 |
| 2002-12-03 | 366 | 369 | 363 | 367 | 227,000 | 1,835 |
| 2002-12-02 | 360 | 366 | 358 | 363 | 278,000 | 1,815 |
| 2002-11-29 | 355 | 364 | 355 | 360 | 429,000 | 1,800 |
| 2002-11-28 | 348 | 355 | 346 | 349 | 214,000 | 1,745 |
| 2002-11-27 | 344 | 350 | 344 | 347 | 197,000 | 1,735 |
| 2002-11-26 | 350 | 358 | 342 | 345 | 212,000 | 1,725 |
| 2002-11-25 | 337 | 350 | 337 | 350 | 216,000 | 1,750 |
| 2002-11-22 | 342 | 342 | 330 | 335 | 174,000 | 1,675 |
| 2002-11-21 | 341 | 342 | 324 | 332 | 283,000 | 1,660 |
| 2002-11-20 | 312 | 342 | 312 | 341 | 691,000 | 1,705 |
| 2002-11-19 | 310 | 312 | 308 | 312 | 462,000 | 1,560 |
| 2002-11-18 | 318 | 324 | 308 | 316 | 273,000 | 1,580 |
| 2002-11-15 | 330 | 331 | 322 | 328 | 352,000 | 1,640 |
| 2002-11-14 | 326 | 333 | 319 | 321 | 634,000 | 1,605 |
| 2002-11-13 | 355 | 355 | 335 | 344 | 424,000 | 1,720 |
| 2002-11-12 | 353 | 363 | 353 | 363 | 112,000 | 1,815 |
| 2002-11-11 | 357 | 359 | 353 | 353 | 249,000 | 1,765 |
| 2002-11-08 | 365 | 370 | 362 | 367 | 234,000 | 1,835 |
| 2002-11-07 | 373 | 374 | 369 | 370 | 156,000 | 1,850 |
| 2002-11-06 | 370 | 375 | 370 | 372 | 168,000 | 1,860 |
| 2002-11-05 | 368 | 374 | 367 | 374 | 342,000 | 1,870 |
| 2002-11-01 | 360 | 364 | 352 | 364 | 150,000 | 1,820 |
| 2002-10-31 | 350 | 363 | 350 | 360 | 152,000 | 1,800 |
| 2002-10-30 | 359 | 365 | 358 | 360 | 100,000 | 1,800 |
| 2002-10-29 | 362 | 364 | 356 | 364 | 107,000 | 1,820 |
| 2002-10-28 | 356 | 363 | 350 | 363 | 115,000 | 1,815 |
| 2002-10-25 | 353 | 357 | 350 | 356 | 161,000 | 1,780 |
| 2002-10-24 | 353 | 355 | 346 | 354 | 128,000 | 1,770 |
| 2002-10-23 | 345 | 359 | 344 | 359 | 330,000 | 1,795 |
| 2002-10-22 | 369 | 369 | 354 | 355 | 235,000 | 1,775 |
| 2002-10-21 | 373 | 375 | 361 | 369 | 217,000 | 1,845 |
| 2002-10-18 | 368 | 372 | 368 | 368 | 221,000 | 1,840 |
| 2002-10-17 | 359 | 369 | 358 | 366 | 244,000 | 1,830 |
| 2002-10-16 | 370 | 371 | 352 | 355 | 511,000 | 1,775 |
| 2002-10-15 | 367 | 370 | 362 | 370 | 190,000 | 1,850 |
| 2002-10-11 | 348 | 363 | 347 | 357 | 210,000 | 1,785 |
| 2002-10-10 | 336 | 344 | 336 | 341 | 273,000 | 1,705 |
| 2002-10-09 | 366 | 369 | 346 | 346 | 371,000 | 1,730 |
| 2002-10-08 | 372 | 376 | 367 | 374 | 251,000 | 1,870 |
| 2002-10-07 | 380 | 380 | 370 | 370 | 192,000 | 1,850 |
| 2002-10-04 | 372 | 378 | 371 | 375 | 250,000 | 1,875 |
| 2002-10-03 | 378 | 381 | 375 | 377 | 361,000 | 1,885 |
| 2002-10-02 | 375 | 380 | 373 | 377 | 479,000 | 1,885 |
| 2002-10-01 | 376 | 382 | 370 | 370 | 528,000 | 1,850 |
| 2002-09-30 | 370 | 386 | 370 | 382 | 336,000 | 1,910 |
| 2002-09-27 | 382 | 389 | 379 | 381 | 342,000 | 1,905 |
| 2002-09-26 | 380 | 385 | 376 | 377 | 302,000 | 1,885 |
| 2002-09-25 | 375 | 385 | 374 | 377 | 133,000 | 1,885 |
| 2002-09-24 | 386 | 391 | 380 | 380 | 351,000 | 1,900 |
| 2002-09-20 | 378 | 395 | 377 | 390 | 257,000 | 1,950 |
| 2002-09-19 | 380 | 388 | 378 | 381 | 323,000 | 1,905 |
| 2002-09-18 | 375 | 378 | 368 | 378 | 271,000 | 1,890 |
| 2002-09-17 | 370 | 381 | 370 | 375 | 394,000 | 1,875 |
| 2002-09-13 | 382 | 382 | 367 | 370 | 450,000 | 1,850 |
| 2002-09-12 | 371 | 384 | 371 | 382 | 415,000 | 1,910 |
| 2002-09-11 | 368 | 375 | 368 | 372 | 229,000 | 1,860 |
| 2002-09-10 | 364 | 374 | 364 | 367 | 324,000 | 1,835 |
| 2002-09-09 | 364 | 369 | 364 | 364 | 458,000 | 1,820 |
| 2002-09-06 | 365 | 368 | 361 | 366 | 369,000 | 1,830 |
| 2002-09-05 | 365 | 380 | 361 | 375 | 391,000 | 1,875 |
| 2002-09-04 | 377 | 379 | 360 | 365 | 562,000 | 1,825 |
| 2002-09-03 | 388 | 388 | 377 | 380 | 549,000 | 1,900 |
| 2002-09-02 | 394 | 394 | 390 | 390 | 381,000 | 1,950 |
| 2002-08-30 | 392 | 400 | 392 | 394 | 263,000 | 1,970 |
| 2002-08-29 | 390 | 396 | 387 | 389 | 447,000 | 1,945 |
| 2002-08-28 | 401 | 405 | 391 | 394 | 360,000 | 1,970 |
| 2002-08-27 | 415 | 416 | 400 | 400 | 586,000 | 2,000 |
| 2002-08-26 | 413 | 420 | 412 | 420 | 323,000 | 2,100 |
| 2002-08-23 | 414 | 418 | 402 | 414 | 382,000 | 2,070 |
| 2002-08-22 | 407 | 414 | 407 | 414 | 321,000 | 2,070 |
| 2002-08-21 | 402 | 413 | 402 | 406 | 369,000 | 2,030 |
| 2002-08-20 | 404 | 408 | 401 | 403 | 491,000 | 2,015 |
| 2002-08-19 | 413 | 413 | 401 | 403 | 543,000 | 2,015 |
| 2002-08-16 | 405 | 415 | 404 | 415 | 577,000 | 2,075 |
| 2002-08-15 | 398 | 402 | 397 | 402 | 267,000 | 2,010 |
| 2002-08-14 | 393 | 399 | 390 | 399 | 364,000 | 1,995 |
| 2002-08-13 | 390 | 396 | 387 | 388 | 347,000 | 1,940 |
| 2002-08-12 | 390 | 394 | 385 | 390 | 397,000 | 1,950 |
| 2002-08-09 | 384 | 393 | 384 | 390 | 388,000 | 1,950 |
| 2002-08-08 | 386 | 394 | 383 | 384 | 252,000 | 1,920 |
| 2002-08-07 | 393 | 398 | 387 | 388 | 363,000 | 1,940 |
| 2002-08-06 | 383 | 385 | 380 | 380 | 217,000 | 1,900 |
| 2002-08-05 | 386 | 391 | 382 | 382 | 199,000 | 1,910 |
| 2002-08-02 | 392 | 394 | 386 | 386 | 442,000 | 1,930 |
| 2002-08-01 | 393 | 395 | 389 | 393 | 333,000 | 1,965 |
| 2002-07-31 | 385 | 396 | 384 | 384 | 375,000 | 1,920 |
| 2002-07-30 | 390 | 391 | 374 | 374 | 427,000 | 1,870 |
| 2002-07-29 | 384 | 393 | 383 | 383 | 369,000 | 1,915 |
| 2002-07-26 | 378 | 385 | 373 | 383 | 479,000 | 1,915 |
| 2002-07-25 | 383 | 390 | 380 | 380 | 357,000 | 1,900 |
| 2002-07-24 | 375 | 388 | 373 | 388 | 616,000 | 1,940 |
| 2002-07-23 | 377 | 387 | 375 | 379 | 588,000 | 1,895 |
| 2002-07-22 | 385 | 391 | 375 | 375 | 435,000 | 1,875 |
| 2002-07-19 | 400 | 400 | 385 | 385 | 804,000 | 1,925 |
| 2002-07-18 | 401 | 407 | 401 | 402 | 233,000 | 2,010 |
| 2002-07-17 | 398 | 400 | 393 | 400 | 240,000 | 2,000 |
| 2002-07-16 | 400 | 406 | 398 | 400 | 245,000 | 2,000 |
| 2002-07-15 | 410 | 410 | 395 | 395 | 587,000 | 1,975 |
| 2002-07-12 | 419 | 424 | 416 | 421 | 270,000 | 2,105 |
| 2002-07-11 | 420 | 423 | 415 | 419 | 352,000 | 2,095 |
| 2002-07-10 | 418 | 425 | 415 | 418 | 791,000 | 2,090 |
| 2002-07-09 | 413 | 419 | 410 | 418 | 457,000 | 2,090 |
| 2002-07-08 | 414 | 418 | 409 | 410 | 371,000 | 2,050 |
| 2002-07-05 | 412 | 415 | 410 | 413 | 273,000 | 2,065 |
| 2002-07-04 | 413 | 413 | 405 | 412 | 342,000 | 2,060 |
| 2002-07-03 | 398 | 416 | 397 | 413 | 643,000 | 2,065 |
| 2002-07-02 | 392 | 405 | 392 | 399 | 665,000 | 1,995 |
| 2002-07-01 | 380 | 391 | 380 | 387 | 593,000 | 1,935 |
| 2002-06-28 | 380 | 380 | 375 | 376 | 172,000 | 1,880 |
| 2002-06-27 | 370 | 371 | 367 | 369 | 203,000 | 1,845 |
| 2002-06-26 | 378 | 378 | 371 | 372 | 94,000 | 1,860 |
| 2002-06-25 | 383 | 388 | 381 | 383 | 429,000 | 1,915 |
| 2002-06-24 | 367 | 383 | 367 | 383 | 233,000 | 1,915 |
| 2002-06-21 | 374 | 374 | 371 | 371 | 272,000 | 1,855 |
| 2002-06-20 | 371 | 372 | 364 | 369 | 389,000 | 1,845 |
| 2002-06-19 | 371 | 374 | 370 | 371 | 338,000 | 1,855 |
| 2002-06-18 | 371 | 376 | 370 | 371 | 301,000 | 1,855 |
| 2002-06-17 | 364 | 372 | 362 | 371 | 363,000 | 1,855 |
| 2002-06-14 | 380 | 380 | 371 | 372 | 1,291,000 | 1,860 |
| 2002-06-13 | 372 | 380 | 371 | 373 | 176,000 | 1,865 |
| 2002-06-12 | 371 | 376 | 371 | 374 | 278,000 | 1,870 |
| 2002-06-11 | 375 | 375 | 367 | 371 | 361,000 | 1,855 |
| 2002-06-10 | 373 | 373 | 362 | 365 | 380,000 | 1,825 |
| 2002-06-07 | 368 | 375 | 368 | 371 | 281,000 | 1,855 |
| 2002-06-06 | 378 | 378 | 371 | 371 | 206,000 | 1,855 |
| 2002-06-05 | 380 | 383 | 373 | 383 | 237,000 | 1,915 |
| 2002-06-04 | 382 | 382 | 372 | 372 | 221,000 | 1,860 |
| 2002-06-03 | 377 | 385 | 376 | 377 | 305,000 | 1,885 |
| 2002-05-31 | 375 | 385 | 372 | 377 | 408,000 | 1,885 |
| 2002-05-30 | 374 | 377 | 370 | 377 | 380,000 | 1,885 |
| 2002-05-29 | 378 | 378 | 367 | 369 | 211,000 | 1,845 |
| 2002-05-28 | 380 | 381 | 371 | 372 | 102,000 | 1,860 |
| 2002-05-27 | 382 | 390 | 377 | 380 | 402,000 | 1,900 |
| 2002-05-24 | 370 | 377 | 363 | 377 | 448,000 | 1,885 |
| 2002-05-23 | 378 | 380 | 371 | 375 | 1,326,000 | 1,875 |
| 2002-05-22 | 343 | 361 | 340 | 358 | 717,000 | 1,790 |
| 2002-05-21 | 335 | 338 | 330 | 338 | 232,000 | 1,690 |
| 2002-05-20 | 327 | 336 | 327 | 334 | 225,000 | 1,670 |
| 2002-05-17 | 330 | 334 | 328 | 330 | 171,000 | 1,650 |
| 2002-05-16 | 325 | 330 | 321 | 324 | 554,000 | 1,620 |
| 2002-05-15 | 332 | 332 | 322 | 323 | 213,000 | 1,615 |
| 2002-05-14 | 325 | 328 | 322 | 322 | 108,000 | 1,610 |
| 2002-05-13 | 335 | 335 | 322 | 329 | 211,000 | 1,645 |
| 2002-05-10 | 335 | 335 | 326 | 333 | 281,000 | 1,665 |
| 2002-05-09 | 331 | 333 | 330 | 331 | 74,000 | 1,655 |
| 2002-05-08 | 329 | 339 | 328 | 329 | 369,000 | 1,645 |
| 2002-05-07 | 331 | 335 | 328 | 328 | 244,000 | 1,640 |
| 2002-05-02 | 335 | 336 | 330 | 331 | 326,000 | 1,655 |
| 2002-05-01 | 332 | 343 | 332 | 339 | 249,000 | 1,695 |
| 2002-04-30 | 347 | 352 | 326 | 326 | 194,000 | 1,630 |
| 2002-04-26 | 356 | 356 | 347 | 347 | 138,000 | 1,735 |
| 2002-04-25 | 355 | 355 | 351 | 353 | 107,000 | 1,765 |
| 2002-04-24 | 356 | 356 | 350 | 350 | 164,000 | 1,750 |
| 2002-04-23 | 360 | 363 | 353 | 356 | 306,000 | 1,780 |
| 2002-04-22 | 369 | 373 | 359 | 359 | 348,000 | 1,795 |
| 2002-04-19 | 361 | 372 | 355 | 368 | 542,000 | 1,840 |
| 2002-04-18 | 354 | 363 | 351 | 360 | 447,000 | 1,800 |
| 2002-04-17 | 340 | 353 | 340 | 352 | 418,000 | 1,760 |
| 2002-04-16 | 334 | 340 | 331 | 340 | 194,000 | 1,700 |
| 2002-04-15 | 331 | 335 | 326 | 335 | 128,000 | 1,675 |
| 2002-04-12 | 336 | 336 | 330 | 331 | 166,000 | 1,655 |
| 2002-04-11 | 333 | 336 | 329 | 334 | 223,000 | 1,670 |
| 2002-04-10 | 328 | 333 | 327 | 333 | 407,000 | 1,665 |
| 2002-04-09 | 337 | 337 | 327 | 328 | 224,000 | 1,640 |
| 2002-04-08 | 342 | 342 | 334 | 337 | 425,000 | 1,685 |
| 2002-04-05 | 347 | 347 | 338 | 342 | 618,000 | 1,710 |
| 2002-04-04 | 347 | 347 | 340 | 342 | 136,000 | 1,710 |
| 2002-04-03 | 333 | 346 | 333 | 338 | 363,000 | 1,690 |
| 2002-04-02 | 336 | 336 | 332 | 333 | 256,000 | 1,665 |
| 2002-04-01 | 337 | 341 | 331 | 333 | 279,000 | 1,665 |
| 2002-03-29 | 345 | 346 | 332 | 332 | 148,000 | 1,660 |
| 2002-03-28 | 345 | 352 | 345 | 351 | 205,000 | 1,755 |
| 2002-03-27 | 336 | 350 | 336 | 343 | 383,000 | 1,715 |
| 2002-03-26 | 349 | 349 | 326 | 326 | 333,000 | 1,630 |
| 2002-03-25 | 351 | 353 | 349 | 349 | 302,000 | 1,745 |
| 2002-03-22 | 364 | 364 | 348 | 356 | 499,000 | 1,780 |
| 2002-03-20 | 369 | 372 | 365 | 370 | 195,000 | 1,850 |
| 2002-03-19 | 369 | 369 | 364 | 369 | 367,000 | 1,845 |
| 2002-03-18 | 379 | 379 | 366 | 366 | 223,000 | 1,830 |
| 2002-03-15 | 380 | 380 | 363 | 371 | 351,000 | 1,855 |
| 2002-03-14 | 372 | 377 | 371 | 375 | 232,000 | 1,875 |
| 2002-03-13 | 383 | 392 | 376 | 377 | 271,000 | 1,885 |
| 2002-03-12 | 396 | 404 | 395 | 395 | 292,000 | 1,975 |
| 2002-03-11 | 387 | 407 | 387 | 403 | 784,000 | 2,015 |
| 2002-03-08 | 396 | 397 | 387 | 387 | 706,000 | 1,935 |
| 2002-03-07 | 390 | 391 | 378 | 387 | 542,000 | 1,935 |
| 2002-03-06 | 382 | 383 | 373 | 380 | 631,000 | 1,900 |
| 2002-03-05 | 407 | 409 | 392 | 392 | 356,000 | 1,960 |
| 2002-03-04 | 401 | 410 | 398 | 402 | 384,000 | 2,010 |
| 2002-03-01 | 388 | 398 | 388 | 398 | 272,000 | 1,990 |
| 2002-02-28 | 388 | 390 | 381 | 382 | 376,000 | 1,910 |
| 2002-02-27 | 376 | 386 | 372 | 373 | 696,000 | 1,865 |
| 2002-02-26 | 381 | 388 | 380 | 380 | 249,000 | 1,900 |
| 2002-02-25 | 390 | 394 | 385 | 387 | 120,000 | 1,935 |
| 2002-02-22 | 392 | 394 | 383 | 390 | 270,000 | 1,950 |
| 2002-02-21 | 376 | 397 | 376 | 397 | 164,000 | 1,985 |
| 2002-02-20 | 384 | 384 | 374 | 377 | 232,000 | 1,885 |
| 2002-02-19 | 376 | 384 | 373 | 384 | 304,000 | 1,920 |
| 2002-02-18 | 380 | 388 | 380 | 381 | 276,000 | 1,905 |
| 2002-02-15 | 395 | 395 | 385 | 390 | 404,000 | 1,950 |
| 2002-02-14 | 387 | 396 | 387 | 394 | 276,000 | 1,970 |
| 2002-02-13 | 392 | 395 | 388 | 391 | 350,000 | 1,955 |
| 2002-02-12 | 384 | 394 | 380 | 389 | 497,000 | 1,945 |
| 2002-02-08 | 365 | 379 | 365 | 379 | 722,000 | 1,895 |
| 2002-02-07 | 367 | 370 | 353 | 365 | 514,000 | 1,825 |
| 2002-02-06 | 368 | 381 | 366 | 375 | 1,443,000 | 1,875 |
| 2002-02-05 | 360 | 366 | 355 | 363 | 765,000 | 1,815 |
| 2002-02-04 | 350 | 366 | 348 | 350 | 772,000 | 1,750 |
| 2002-02-01 | 336 | 350 | 336 | 345 | 966,000 | 1,725 |
| 2002-01-31 | 329 | 338 | 329 | 336 | 284,000 | 1,680 |
| 2002-01-30 | 330 | 333 | 325 | 332 | 207,000 | 1,660 |
| 2002-01-29 | 335 | 338 | 333 | 334 | 131,000 | 1,670 |
| 2002-01-28 | 327 | 334 | 327 | 332 | 113,000 | 1,660 |
| 2002-01-25 | 319 | 332 | 319 | 328 | 267,000 | 1,640 |
| 2002-01-24 | 322 | 327 | 320 | 327 | 152,000 | 1,635 |
| 2002-01-23 | 322 | 327 | 322 | 322 | 174,000 | 1,610 |
| 2002-01-22 | 334 | 337 | 319 | 319 | 282,000 | 1,595 |
| 2002-01-21 | 328 | 341 | 324 | 333 | 584,000 | 1,665 |
| 2002-01-18 | 301 | 313 | 300 | 313 | 385,000 | 1,565 |
| 2002-01-17 | 303 | 307 | 296 | 296 | 226,000 | 1,480 |
| 2002-01-16 | 300 | 306 | 300 | 305 | 144,000 | 1,525 |
| 2002-01-15 | 306 | 319 | 300 | 300 | 401,000 | 1,500 |
| 2002-01-11 | 319 | 320 | 304 | 308 | 314,000 | 1,540 |
| 2002-01-10 | 310 | 314 | 306 | 311 | 249,000 | 1,555 |
| 2002-01-09 | 315 | 316 | 310 | 313 | 184,000 | 1,565 |
| 2002-01-08 | 325 | 330 | 323 | 326 | 179,000 | 1,630 |
| 2002-01-07 | 324 | 338 | 324 | 337 | 256,000 | 1,685 |
| 2002-01-04 | 332 | 332 | 322 | 329 | 82,000 | 1,645 |
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
