1833 (株)奥村組 の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 458 | 458 | 455 | 456 | 95,000 | 2,280 |
| 2003-12-29 | 450 | 460 | 450 | 453 | 168,000 | 2,265 |
| 2003-12-26 | 450 | 453 | 440 | 449 | 497,000 | 2,245 |
| 2003-12-25 | 453 | 459 | 452 | 457 | 148,000 | 2,285 |
| 2003-12-24 | 460 | 463 | 444 | 451 | 693,000 | 2,255 |
| 2003-12-22 | 453 | 461 | 453 | 460 | 244,000 | 2,300 |
| 2003-12-19 | 459 | 464 | 449 | 452 | 405,000 | 2,260 |
| 2003-12-18 | 455 | 465 | 454 | 459 | 396,000 | 2,295 |
| 2003-12-17 | 458 | 460 | 451 | 453 | 393,000 | 2,265 |
| 2003-12-16 | 468 | 471 | 461 | 463 | 478,000 | 2,315 |
| 2003-12-15 | 474 | 490 | 471 | 487 | 444,000 | 2,435 |
| 2003-12-12 | 475 | 478 | 472 | 473 | 746,000 | 2,365 |
| 2003-12-11 | 474 | 479 | 470 | 475 | 239,000 | 2,375 |
| 2003-12-10 | 475 | 477 | 472 | 472 | 416,000 | 2,360 |
| 2003-12-09 | 473 | 478 | 471 | 477 | 331,000 | 2,385 |
| 2003-12-08 | 473 | 479 | 470 | 473 | 321,000 | 2,365 |
| 2003-12-05 | 472 | 476 | 468 | 470 | 372,000 | 2,350 |
| 2003-12-04 | 459 | 470 | 457 | 467 | 386,000 | 2,335 |
| 2003-12-03 | 454 | 457 | 453 | 454 | 249,000 | 2,270 |
| 2003-12-02 | 450 | 458 | 450 | 454 | 342,000 | 2,270 |
| 2003-12-01 | 434 | 450 | 430 | 450 | 387,000 | 2,250 |
| 2003-11-28 | 436 | 436 | 424 | 429 | 340,000 | 2,145 |
| 2003-11-27 | 438 | 440 | 432 | 436 | 178,000 | 2,180 |
| 2003-11-26 | 433 | 448 | 433 | 443 | 153,000 | 2,215 |
| 2003-11-25 | 443 | 452 | 438 | 443 | 265,000 | 2,215 |
| 2003-11-21 | 415 | 437 | 414 | 428 | 190,000 | 2,140 |
| 2003-11-20 | 424 | 427 | 412 | 425 | 121,000 | 2,125 |
| 2003-11-19 | 420 | 431 | 414 | 420 | 667,000 | 2,100 |
| 2003-11-18 | 419 | 420 | 404 | 411 | 345,000 | 2,055 |
| 2003-11-17 | 421 | 424 | 412 | 414 | 191,000 | 2,070 |
| 2003-11-14 | 448 | 452 | 441 | 441 | 249,000 | 2,205 |
| 2003-11-13 | 439 | 441 | 430 | 438 | 122,000 | 2,190 |
| 2003-11-12 | 432 | 449 | 430 | 434 | 230,000 | 2,170 |
| 2003-11-11 | 450 | 455 | 434 | 441 | 292,000 | 2,205 |
| 2003-11-10 | 454 | 456 | 451 | 453 | 288,000 | 2,265 |
| 2003-11-07 | 445 | 454 | 445 | 452 | 191,000 | 2,260 |
| 2003-11-06 | 458 | 458 | 443 | 451 | 166,000 | 2,255 |
| 2003-11-05 | 464 | 464 | 448 | 458 | 268,000 | 2,290 |
| 2003-11-04 | 454 | 465 | 452 | 464 | 530,000 | 2,320 |
| 2003-10-31 | 447 | 449 | 439 | 449 | 376,000 | 2,245 |
| 2003-10-30 | 431 | 445 | 424 | 442 | 208,000 | 2,210 |
| 2003-10-29 | 431 | 434 | 426 | 431 | 210,000 | 2,155 |
| 2003-10-28 | 415 | 423 | 415 | 420 | 84,000 | 2,100 |
| 2003-10-27 | 400 | 418 | 400 | 412 | 202,000 | 2,060 |
| 2003-10-24 | 403 | 418 | 401 | 409 | 411,000 | 2,045 |
| 2003-10-23 | 413 | 413 | 393 | 394 | 462,000 | 1,970 |
| 2003-10-22 | 432 | 432 | 414 | 422 | 237,000 | 2,110 |
| 2003-10-21 | 438 | 440 | 429 | 431 | 450,000 | 2,155 |
| 2003-10-20 | 416 | 430 | 416 | 430 | 246,000 | 2,150 |
| 2003-10-17 | 419 | 422 | 415 | 417 | 453,000 | 2,085 |
| 2003-10-16 | 422 | 425 | 416 | 424 | 292,000 | 2,120 |
| 2003-10-15 | 440 | 441 | 425 | 425 | 204,000 | 2,125 |
| 2003-10-14 | 445 | 446 | 428 | 428 | 208,000 | 2,140 |
| 2003-10-10 | 431 | 443 | 431 | 438 | 161,000 | 2,190 |
| 2003-10-09 | 437 | 443 | 434 | 434 | 130,000 | 2,170 |
| 2003-10-08 | 440 | 445 | 437 | 437 | 167,000 | 2,185 |
| 2003-10-07 | 440 | 447 | 435 | 440 | 175,000 | 2,200 |
| 2003-10-06 | 455 | 455 | 440 | 441 | 106,000 | 2,205 |
| 2003-10-03 | 454 | 454 | 442 | 450 | 102,000 | 2,250 |
| 2003-10-02 | 451 | 454 | 444 | 453 | 294,000 | 2,265 |
| 2003-10-01 | 433 | 443 | 430 | 441 | 307,000 | 2,205 |
| 2003-09-30 | 424 | 434 | 421 | 433 | 239,000 | 2,165 |
| 2003-09-29 | 417 | 430 | 417 | 429 | 379,000 | 2,145 |
| 2003-09-26 | 425 | 429 | 410 | 421 | 573,000 | 2,105 |
| 2003-09-25 | 456 | 460 | 435 | 439 | 410,000 | 2,195 |
| 2003-09-24 | 435 | 451 | 435 | 451 | 655,000 | 2,255 |
| 2003-09-22 | 429 | 436 | 419 | 436 | 455,000 | 2,180 |
| 2003-09-19 | 422 | 426 | 418 | 418 | 252,000 | 2,090 |
| 2003-09-18 | 412 | 423 | 412 | 419 | 353,000 | 2,095 |
| 2003-09-17 | 417 | 421 | 412 | 414 | 373,000 | 2,070 |
| 2003-09-16 | 418 | 424 | 414 | 422 | 451,000 | 2,110 |
| 2003-09-12 | 407 | 417 | 407 | 415 | 840,000 | 2,075 |
| 2003-09-11 | 411 | 411 | 409 | 409 | 229,000 | 2,045 |
| 2003-09-10 | 408 | 417 | 408 | 414 | 212,000 | 2,070 |
| 2003-09-09 | 405 | 410 | 405 | 406 | 257,000 | 2,030 |
| 2003-09-08 | 405 | 410 | 405 | 405 | 257,000 | 2,025 |
| 2003-09-05 | 406 | 420 | 406 | 415 | 273,000 | 2,075 |
| 2003-09-04 | 411 | 419 | 409 | 411 | 168,000 | 2,055 |
| 2003-09-03 | 411 | 421 | 411 | 413 | 214,000 | 2,065 |
| 2003-09-02 | 403 | 412 | 402 | 409 | 323,000 | 2,045 |
| 2003-09-01 | 400 | 405 | 400 | 403 | 204,000 | 2,015 |
| 2003-08-29 | 399 | 402 | 397 | 401 | 291,000 | 2,005 |
| 2003-08-28 | 395 | 402 | 392 | 397 | 683,000 | 1,985 |
| 2003-08-27 | 388 | 391 | 384 | 386 | 221,000 | 1,930 |
| 2003-08-26 | 380 | 394 | 380 | 390 | 288,000 | 1,950 |
| 2003-08-25 | 386 | 386 | 382 | 383 | 147,000 | 1,915 |
| 2003-08-22 | 392 | 392 | 385 | 385 | 219,000 | 1,925 |
| 2003-08-21 | 396 | 396 | 388 | 391 | 459,000 | 1,955 |
| 2003-08-20 | 385 | 398 | 385 | 396 | 297,000 | 1,980 |
| 2003-08-19 | 391 | 392 | 382 | 383 | 290,000 | 1,915 |
| 2003-08-18 | 381 | 390 | 381 | 386 | 186,000 | 1,930 |
| 2003-08-15 | 382 | 382 | 379 | 381 | 139,000 | 1,905 |
| 2003-08-14 | 373 | 385 | 373 | 382 | 297,000 | 1,910 |
| 2003-08-13 | 378 | 381 | 374 | 378 | 240,000 | 1,890 |
| 2003-08-12 | 376 | 377 | 370 | 374 | 387,000 | 1,870 |
| 2003-08-11 | 381 | 381 | 377 | 378 | 115,000 | 1,890 |
| 2003-08-08 | 382 | 383 | 373 | 376 | 243,000 | 1,880 |
| 2003-08-07 | 377 | 378 | 372 | 377 | 187,000 | 1,885 |
| 2003-08-06 | 378 | 382 | 372 | 378 | 160,000 | 1,890 |
| 2003-08-05 | 385 | 385 | 373 | 373 | 362,000 | 1,865 |
| 2003-08-04 | 385 | 393 | 385 | 389 | 306,000 | 1,945 |
| 2003-08-01 | 373 | 387 | 373 | 381 | 458,000 | 1,905 |
| 2003-07-31 | 380 | 388 | 372 | 375 | 481,000 | 1,875 |
| 2003-07-30 | 377 | 386 | 376 | 379 | 409,000 | 1,895 |
| 2003-07-29 | 374 | 378 | 370 | 377 | 260,000 | 1,885 |
| 2003-07-28 | 368 | 373 | 361 | 373 | 325,000 | 1,865 |
| 2003-07-25 | 360 | 363 | 358 | 358 | 416,000 | 1,790 |
| 2003-07-24 | 361 | 363 | 360 | 360 | 239,000 | 1,800 |
| 2003-07-23 | 372 | 372 | 357 | 363 | 632,000 | 1,815 |
| 2003-07-22 | 356 | 367 | 354 | 367 | 453,000 | 1,835 |
| 2003-07-18 | 352 | 357 | 351 | 351 | 434,000 | 1,755 |
| 2003-07-17 | 362 | 363 | 356 | 357 | 203,000 | 1,785 |
| 2003-07-16 | 379 | 379 | 362 | 362 | 301,000 | 1,810 |
| 2003-07-15 | 374 | 376 | 373 | 373 | 230,000 | 1,865 |
| 2003-07-14 | 374 | 377 | 373 | 373 | 127,000 | 1,865 |
| 2003-07-11 | 378 | 379 | 372 | 373 | 264,000 | 1,865 |
| 2003-07-10 | 382 | 385 | 376 | 378 | 440,000 | 1,890 |
| 2003-07-09 | 388 | 389 | 381 | 386 | 354,000 | 1,930 |
| 2003-07-08 | 378 | 384 | 378 | 384 | 465,000 | 1,920 |
| 2003-07-07 | 380 | 382 | 375 | 375 | 276,000 | 1,875 |
| 2003-07-04 | 380 | 384 | 378 | 383 | 311,000 | 1,915 |
| 2003-07-03 | 392 | 395 | 375 | 385 | 503,000 | 1,925 |
| 2003-07-02 | 394 | 395 | 387 | 390 | 379,000 | 1,950 |
| 2003-07-01 | 392 | 405 | 392 | 396 | 325,000 | 1,980 |
| 2003-06-30 | 400 | 400 | 391 | 392 | 104,000 | 1,960 |
| 2003-06-27 | 403 | 410 | 401 | 404 | 148,000 | 2,020 |
| 2003-06-26 | 405 | 420 | 398 | 404 | 636,000 | 2,020 |
| 2003-06-25 | 380 | 398 | 379 | 396 | 721,000 | 1,980 |
| 2003-06-24 | 379 | 379 | 374 | 376 | 217,000 | 1,880 |
| 2003-06-23 | 377 | 379 | 376 | 379 | 96,000 | 1,895 |
| 2003-06-20 | 370 | 377 | 370 | 375 | 169,000 | 1,875 |
| 2003-06-19 | 371 | 373 | 370 | 370 | 120,000 | 1,850 |
| 2003-06-18 | 369 | 378 | 368 | 371 | 334,000 | 1,855 |
| 2003-06-17 | 375 | 377 | 363 | 365 | 204,000 | 1,825 |
| 2003-06-16 | 366 | 368 | 361 | 365 | 117,000 | 1,825 |
| 2003-06-13 | 363 | 373 | 360 | 371 | 611,000 | 1,855 |
| 2003-06-12 | 362 | 366 | 356 | 358 | 398,000 | 1,790 |
| 2003-06-11 | 365 | 367 | 361 | 361 | 322,000 | 1,805 |
| 2003-06-10 | 357 | 366 | 357 | 366 | 206,000 | 1,830 |
| 2003-06-09 | 368 | 372 | 362 | 362 | 493,000 | 1,810 |
| 2003-06-06 | 358 | 362 | 356 | 361 | 251,000 | 1,805 |
| 2003-06-05 | 356 | 358 | 353 | 354 | 383,000 | 1,770 |
| 2003-06-04 | 362 | 363 | 353 | 353 | 378,000 | 1,765 |
| 2003-06-03 | 369 | 372 | 364 | 367 | 252,000 | 1,835 |
| 2003-06-02 | 364 | 375 | 360 | 368 | 478,000 | 1,840 |
| 2003-05-30 | 362 | 365 | 355 | 359 | 509,000 | 1,795 |
| 2003-05-29 | 365 | 365 | 361 | 362 | 216,000 | 1,810 |
| 2003-05-28 | 365 | 368 | 360 | 360 | 238,000 | 1,800 |
| 2003-05-27 | 360 | 360 | 357 | 359 | 255,000 | 1,795 |
| 2003-05-26 | 359 | 360 | 355 | 355 | 416,000 | 1,775 |
| 2003-05-23 | 345 | 349 | 334 | 343 | 865,000 | 1,715 |
| 2003-05-22 | 354 | 362 | 354 | 354 | 533,000 | 1,770 |
| 2003-05-21 | 372 | 374 | 348 | 349 | 479,000 | 1,745 |
| 2003-05-20 | 369 | 373 | 369 | 372 | 108,000 | 1,860 |
| 2003-05-19 | 371 | 373 | 368 | 368 | 162,000 | 1,840 |
| 2003-05-16 | 385 | 385 | 380 | 381 | 110,000 | 1,905 |
| 2003-05-15 | 386 | 386 | 376 | 382 | 182,000 | 1,910 |
| 2003-05-14 | 389 | 389 | 383 | 385 | 138,000 | 1,925 |
| 2003-05-13 | 386 | 393 | 386 | 386 | 232,000 | 1,930 |
| 2003-05-12 | 398 | 398 | 385 | 385 | 203,000 | 1,925 |
| 2003-05-09 | 378 | 393 | 378 | 393 | 220,000 | 1,965 |
| 2003-05-08 | 384 | 384 | 380 | 380 | 102,000 | 1,900 |
| 2003-05-07 | 383 | 388 | 381 | 384 | 143,000 | 1,920 |
| 2003-05-06 | 382 | 385 | 376 | 383 | 245,000 | 1,915 |
| 2003-05-02 | 378 | 384 | 372 | 381 | 248,000 | 1,905 |
| 2003-05-01 | 388 | 388 | 382 | 388 | 107,000 | 1,940 |
| 2003-04-30 | 372 | 386 | 372 | 380 | 265,000 | 1,900 |
| 2003-04-28 | 375 | 375 | 366 | 373 | 154,000 | 1,865 |
| 2003-04-25 | 382 | 388 | 382 | 383 | 79,000 | 1,915 |
| 2003-04-24 | 381 | 390 | 380 | 384 | 200,000 | 1,920 |
| 2003-04-23 | 392 | 392 | 382 | 383 | 254,000 | 1,915 |
| 2003-04-22 | 410 | 410 | 392 | 392 | 141,000 | 1,960 |
| 2003-04-21 | 407 | 414 | 404 | 409 | 124,000 | 2,045 |
| 2003-04-18 | 406 | 414 | 403 | 411 | 120,000 | 2,055 |
| 2003-04-17 | 407 | 410 | 402 | 407 | 146,000 | 2,035 |
| 2003-04-16 | 405 | 416 | 405 | 411 | 185,000 | 2,055 |
| 2003-04-15 | 405 | 410 | 401 | 405 | 222,000 | 2,025 |
| 2003-04-14 | 402 | 405 | 396 | 400 | 144,000 | 2,000 |
| 2003-04-11 | 404 | 405 | 396 | 405 | 318,000 | 2,025 |
| 2003-04-10 | 414 | 415 | 405 | 405 | 181,000 | 2,025 |
| 2003-04-09 | 413 | 420 | 411 | 417 | 278,000 | 2,085 |
| 2003-04-08 | 421 | 421 | 413 | 418 | 101,000 | 2,090 |
| 2003-04-07 | 409 | 423 | 409 | 422 | 125,000 | 2,110 |
| 2003-04-04 | 411 | 415 | 408 | 414 | 178,000 | 2,070 |
| 2003-04-03 | 424 | 425 | 415 | 416 | 148,000 | 2,080 |
| 2003-04-02 | 417 | 418 | 411 | 418 | 103,000 | 2,090 |
| 2003-04-01 | 404 | 412 | 393 | 408 | 158,000 | 2,040 |
| 2003-03-31 | 423 | 424 | 402 | 402 | 87,000 | 2,010 |
| 2003-03-28 | 427 | 428 | 416 | 420 | 117,000 | 2,100 |
| 2003-03-27 | 411 | 429 | 411 | 428 | 195,000 | 2,140 |
| 2003-03-26 | 414 | 418 | 411 | 411 | 176,000 | 2,055 |
| 2003-03-25 | 415 | 420 | 409 | 414 | 240,000 | 2,070 |
| 2003-03-24 | 408 | 416 | 408 | 416 | 482,000 | 2,080 |
| 2003-03-20 | 399 | 401 | 390 | 400 | 469,000 | 2,000 |
| 2003-03-19 | 385 | 397 | 385 | 397 | 235,000 | 1,985 |
| 2003-03-18 | 400 | 404 | 383 | 383 | 409,000 | 1,915 |
| 2003-03-17 | 404 | 404 | 388 | 395 | 359,000 | 1,975 |
| 2003-03-14 | 406 | 409 | 404 | 404 | 562,000 | 2,020 |
| 2003-03-13 | 403 | 406 | 403 | 404 | 235,000 | 2,020 |
| 2003-03-12 | 401 | 403 | 400 | 400 | 202,000 | 2,000 |
| 2003-03-11 | 401 | 413 | 401 | 404 | 258,000 | 2,020 |
| 2003-03-10 | 406 | 407 | 400 | 403 | 254,000 | 2,015 |
| 2003-03-07 | 422 | 424 | 410 | 410 | 133,000 | 2,050 |
| 2003-03-06 | 425 | 433 | 425 | 427 | 122,000 | 2,135 |
| 2003-03-05 | 428 | 430 | 423 | 428 | 139,000 | 2,140 |
| 2003-03-04 | 435 | 435 | 428 | 429 | 205,000 | 2,145 |
| 2003-03-03 | 432 | 435 | 428 | 435 | 130,000 | 2,175 |
| 2003-02-28 | 419 | 437 | 419 | 437 | 150,000 | 2,185 |
| 2003-02-27 | 413 | 423 | 413 | 423 | 98,000 | 2,115 |
| 2003-02-26 | 412 | 422 | 411 | 411 | 209,000 | 2,055 |
| 2003-02-25 | 425 | 427 | 414 | 414 | 154,000 | 2,070 |
| 2003-02-24 | 426 | 431 | 424 | 424 | 101,000 | 2,120 |
| 2003-02-21 | 440 | 440 | 430 | 431 | 106,000 | 2,155 |
| 2003-02-20 | 440 | 443 | 423 | 439 | 267,000 | 2,195 |
| 2003-02-19 | 431 | 442 | 431 | 440 | 239,000 | 2,200 |
| 2003-02-18 | 428 | 439 | 428 | 435 | 147,000 | 2,175 |
| 2003-02-17 | 436 | 439 | 434 | 435 | 162,000 | 2,175 |
| 2003-02-14 | 422 | 437 | 422 | 429 | 368,000 | 2,145 |
| 2003-02-13 | 440 | 444 | 426 | 432 | 425,000 | 2,160 |
| 2003-02-12 | 425 | 445 | 425 | 445 | 694,000 | 2,225 |
| 2003-02-10 | 417 | 425 | 417 | 424 | 412,000 | 2,120 |
| 2003-02-07 | 419 | 419 | 413 | 417 | 153,000 | 2,085 |
| 2003-02-06 | 418 | 423 | 412 | 423 | 418,000 | 2,115 |
| 2003-02-05 | 398 | 418 | 398 | 418 | 729,000 | 2,090 |
| 2003-02-04 | 399 | 403 | 395 | 395 | 323,000 | 1,975 |
| 2003-02-03 | 391 | 399 | 391 | 399 | 313,000 | 1,995 |
| 2003-01-31 | 397 | 399 | 378 | 381 | 478,000 | 1,905 |
| 2003-01-30 | 388 | 399 | 388 | 397 | 351,000 | 1,985 |
| 2003-01-29 | 395 | 399 | 388 | 388 | 409,000 | 1,940 |
| 2003-01-28 | 399 | 400 | 392 | 396 | 333,000 | 1,980 |
| 2003-01-27 | 399 | 403 | 382 | 402 | 439,000 | 2,010 |
| 2003-01-24 | 396 | 407 | 396 | 399 | 600,000 | 1,995 |
| 2003-01-23 | 388 | 396 | 388 | 396 | 227,000 | 1,980 |
| 2003-01-22 | 394 | 396 | 389 | 390 | 432,000 | 1,950 |
| 2003-01-21 | 381 | 391 | 381 | 391 | 531,000 | 1,955 |
| 2003-01-20 | 381 | 382 | 375 | 380 | 345,000 | 1,900 |
| 2003-01-17 | 370 | 382 | 370 | 381 | 346,000 | 1,905 |
| 2003-01-16 | 369 | 369 | 365 | 369 | 191,000 | 1,845 |
| 2003-01-15 | 367 | 371 | 363 | 369 | 221,000 | 1,845 |
| 2003-01-14 | 359 | 364 | 359 | 362 | 164,000 | 1,810 |
| 2003-01-10 | 360 | 365 | 355 | 359 | 173,000 | 1,795 |
| 2003-01-09 | 355 | 363 | 355 | 360 | 154,000 | 1,800 |
| 2003-01-08 | 352 | 363 | 351 | 356 | 219,000 | 1,780 |
| 2003-01-07 | 372 | 372 | 346 | 352 | 448,000 | 1,760 |
| 2003-01-06 | 376 | 380 | 370 | 372 | 172,000 | 1,860 |
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
