1833 (株)奥村組 の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 675 | 675 | 658 | 663 | 379,000 | 3,315 |
| 2005-12-29 | 689 | 689 | 672 | 675 | 541,000 | 3,375 |
| 2005-12-28 | 675 | 687 | 673 | 687 | 550,000 | 3,435 |
| 2005-12-27 | 678 | 685 | 678 | 681 | 318,000 | 3,405 |
| 2005-12-26 | 688 | 690 | 683 | 686 | 385,000 | 3,430 |
| 2005-12-22 | 687 | 695 | 681 | 691 | 1,536,000 | 3,455 |
| 2005-12-21 | 658 | 680 | 657 | 678 | 1,009,000 | 3,390 |
| 2005-12-20 | 656 | 663 | 651 | 655 | 493,000 | 3,275 |
| 2005-12-19 | 656 | 660 | 651 | 655 | 700,000 | 3,275 |
| 2005-12-16 | 655 | 662 | 648 | 656 | 794,000 | 3,280 |
| 2005-12-15 | 661 | 666 | 654 | 656 | 1,111,000 | 3,280 |
| 2005-12-14 | 669 | 674 | 661 | 663 | 979,000 | 3,315 |
| 2005-12-13 | 689 | 689 | 667 | 677 | 808,000 | 3,385 |
| 2005-12-12 | 688 | 694 | 680 | 684 | 1,331,000 | 3,420 |
| 2005-12-09 | 676 | 679 | 664 | 679 | 999,000 | 3,395 |
| 2005-12-08 | 683 | 683 | 664 | 668 | 780,000 | 3,340 |
| 2005-12-07 | 668 | 679 | 665 | 673 | 679,000 | 3,365 |
| 2005-12-06 | 671 | 674 | 660 | 663 | 1,341,000 | 3,315 |
| 2005-12-05 | 685 | 687 | 675 | 678 | 1,108,000 | 3,390 |
| 2005-12-02 | 696 | 696 | 681 | 683 | 727,000 | 3,415 |
| 2005-12-01 | 682 | 689 | 675 | 688 | 747,000 | 3,440 |
| 2005-11-30 | 676 | 680 | 670 | 674 | 615,000 | 3,370 |
| 2005-11-29 | 681 | 686 | 672 | 675 | 678,000 | 3,375 |
| 2005-11-28 | 681 | 683 | 675 | 681 | 547,000 | 3,405 |
| 2005-11-25 | 675 | 681 | 668 | 681 | 475,000 | 3,405 |
| 2005-11-24 | 695 | 697 | 682 | 684 | 614,000 | 3,420 |
| 2005-11-22 | 700 | 700 | 688 | 698 | 497,000 | 3,490 |
| 2005-11-21 | 691 | 703 | 682 | 691 | 1,096,000 | 3,455 |
| 2005-11-18 | 699 | 705 | 686 | 687 | 458,000 | 3,435 |
| 2005-11-17 | 690 | 693 | 678 | 693 | 505,000 | 3,465 |
| 2005-11-16 | 675 | 690 | 664 | 690 | 876,000 | 3,450 |
| 2005-11-15 | 676 | 678 | 663 | 665 | 648,000 | 3,325 |
| 2005-11-14 | 700 | 704 | 673 | 679 | 938,000 | 3,395 |
| 2005-11-11 | 698 | 706 | 694 | 705 | 571,000 | 3,525 |
| 2005-11-10 | 704 | 704 | 688 | 698 | 520,000 | 3,490 |
| 2005-11-09 | 706 | 712 | 690 | 698 | 2,341,000 | 3,490 |
| 2005-11-08 | 716 | 716 | 707 | 711 | 825,000 | 3,555 |
| 2005-11-07 | 704 | 709 | 702 | 706 | 996,000 | 3,530 |
| 2005-11-04 | 710 | 719 | 701 | 708 | 1,440,000 | 3,540 |
| 2005-11-02 | 726 | 728 | 705 | 707 | 1,132,000 | 3,535 |
| 2005-11-01 | 740 | 740 | 724 | 730 | 608,000 | 3,650 |
| 2005-10-31 | 724 | 734 | 724 | 725 | 793,000 | 3,625 |
| 2005-10-28 | 748 | 748 | 715 | 719 | 1,367,000 | 3,595 |
| 2005-10-27 | 740 | 750 | 737 | 743 | 1,183,000 | 3,715 |
| 2005-10-26 | 711 | 732 | 711 | 731 | 1,182,000 | 3,655 |
| 2005-10-25 | 714 | 734 | 713 | 720 | 1,042,000 | 3,600 |
| 2005-10-24 | 732 | 733 | 710 | 720 | 761,000 | 3,600 |
| 2005-10-21 | 700 | 742 | 700 | 732 | 2,012,000 | 3,660 |
| 2005-10-20 | 681 | 698 | 681 | 698 | 1,131,000 | 3,490 |
| 2005-10-19 | 685 | 687 | 671 | 677 | 461,000 | 3,385 |
| 2005-10-18 | 687 | 687 | 675 | 685 | 583,000 | 3,425 |
| 2005-10-17 | 674 | 686 | 668 | 686 | 1,029,000 | 3,430 |
| 2005-10-14 | 665 | 672 | 661 | 666 | 448,000 | 3,330 |
| 2005-10-13 | 655 | 662 | 655 | 661 | 355,000 | 3,305 |
| 2005-10-12 | 660 | 672 | 652 | 657 | 495,000 | 3,285 |
| 2005-10-11 | 651 | 660 | 646 | 660 | 767,000 | 3,300 |
| 2005-10-07 | 656 | 665 | 648 | 648 | 663,000 | 3,240 |
| 2005-10-06 | 672 | 677 | 661 | 661 | 335,000 | 3,305 |
| 2005-10-05 | 676 | 681 | 670 | 674 | 404,000 | 3,370 |
| 2005-10-04 | 681 | 685 | 668 | 681 | 1,116,000 | 3,405 |
| 2005-10-03 | 700 | 701 | 667 | 678 | 1,152,000 | 3,390 |
| 2005-09-30 | 702 | 707 | 692 | 695 | 882,000 | 3,475 |
| 2005-09-29 | 703 | 704 | 698 | 701 | 641,000 | 3,505 |
| 2005-09-28 | 701 | 704 | 698 | 703 | 494,000 | 3,515 |
| 2005-09-27 | 704 | 704 | 692 | 701 | 358,000 | 3,505 |
| 2005-09-26 | 685 | 699 | 680 | 699 | 448,000 | 3,495 |
| 2005-09-22 | 685 | 692 | 679 | 683 | 445,000 | 3,415 |
| 2005-09-21 | 685 | 695 | 679 | 683 | 773,000 | 3,415 |
| 2005-09-20 | 680 | 699 | 680 | 695 | 1,195,000 | 3,475 |
| 2005-09-16 | 674 | 685 | 670 | 676 | 997,000 | 3,380 |
| 2005-09-15 | 669 | 677 | 662 | 674 | 639,000 | 3,370 |
| 2005-09-14 | 675 | 677 | 672 | 672 | 288,000 | 3,360 |
| 2005-09-13 | 673 | 678 | 665 | 673 | 409,000 | 3,365 |
| 2005-09-12 | 666 | 676 | 664 | 669 | 672,000 | 3,345 |
| 2005-09-09 | 662 | 668 | 659 | 661 | 1,038,000 | 3,305 |
| 2005-09-08 | 685 | 685 | 662 | 670 | 423,000 | 3,350 |
| 2005-09-07 | 697 | 698 | 679 | 681 | 283,000 | 3,405 |
| 2005-09-06 | 686 | 705 | 686 | 697 | 412,000 | 3,485 |
| 2005-09-05 | 672 | 694 | 672 | 692 | 293,000 | 3,460 |
| 2005-09-02 | 674 | 682 | 674 | 680 | 333,000 | 3,400 |
| 2005-09-01 | 688 | 690 | 680 | 680 | 387,000 | 3,400 |
| 2005-08-31 | 688 | 692 | 680 | 685 | 425,000 | 3,425 |
| 2005-08-30 | 680 | 692 | 679 | 685 | 743,000 | 3,425 |
| 2005-08-29 | 675 | 676 | 657 | 666 | 1,188,000 | 3,330 |
| 2005-08-26 | 684 | 689 | 671 | 683 | 599,000 | 3,415 |
| 2005-08-25 | 706 | 707 | 693 | 694 | 671,000 | 3,470 |
| 2005-08-24 | 696 | 711 | 695 | 707 | 779,000 | 3,535 |
| 2005-08-23 | 698 | 713 | 697 | 706 | 892,000 | 3,530 |
| 2005-08-22 | 682 | 685 | 675 | 682 | 560,000 | 3,410 |
| 2005-08-19 | 690 | 690 | 677 | 681 | 324,000 | 3,405 |
| 2005-08-18 | 687 | 695 | 672 | 674 | 966,000 | 3,370 |
| 2005-08-17 | 697 | 705 | 695 | 697 | 440,000 | 3,485 |
| 2005-08-16 | 703 | 703 | 693 | 696 | 254,000 | 3,480 |
| 2005-08-15 | 700 | 700 | 691 | 694 | 570,000 | 3,470 |
| 2005-08-12 | 695 | 706 | 690 | 699 | 906,000 | 3,495 |
| 2005-08-11 | 690 | 697 | 684 | 692 | 1,126,000 | 3,460 |
| 2005-08-10 | 670 | 671 | 660 | 670 | 388,000 | 3,350 |
| 2005-08-09 | 654 | 665 | 651 | 664 | 322,000 | 3,320 |
| 2005-08-08 | 633 | 659 | 625 | 654 | 639,000 | 3,270 |
| 2005-08-05 | 653 | 653 | 645 | 648 | 714,000 | 3,240 |
| 2005-08-04 | 640 | 654 | 640 | 647 | 910,000 | 3,235 |
| 2005-08-03 | 632 | 640 | 627 | 637 | 511,000 | 3,185 |
| 2005-08-02 | 627 | 635 | 626 | 628 | 316,000 | 3,140 |
| 2005-08-01 | 623 | 630 | 623 | 626 | 213,000 | 3,130 |
| 2005-07-29 | 629 | 631 | 623 | 623 | 256,000 | 3,115 |
| 2005-07-28 | 629 | 631 | 625 | 627 | 355,000 | 3,135 |
| 2005-07-27 | 623 | 628 | 621 | 628 | 178,000 | 3,140 |
| 2005-07-26 | 623 | 624 | 621 | 623 | 111,000 | 3,115 |
| 2005-07-25 | 619 | 624 | 617 | 622 | 152,000 | 3,110 |
| 2005-07-22 | 617 | 619 | 612 | 612 | 292,000 | 3,060 |
| 2005-07-21 | 625 | 628 | 623 | 624 | 165,000 | 3,120 |
| 2005-07-20 | 621 | 629 | 621 | 625 | 220,000 | 3,125 |
| 2005-07-19 | 620 | 629 | 620 | 620 | 291,000 | 3,100 |
| 2005-07-15 | 636 | 637 | 628 | 630 | 366,000 | 3,150 |
| 2005-07-14 | 633 | 638 | 630 | 631 | 300,000 | 3,155 |
| 2005-07-13 | 633 | 633 | 628 | 630 | 291,000 | 3,150 |
| 2005-07-12 | 631 | 633 | 625 | 629 | 539,000 | 3,145 |
| 2005-07-11 | 625 | 633 | 625 | 628 | 311,000 | 3,140 |
| 2005-07-08 | 630 | 630 | 618 | 618 | 267,000 | 3,090 |
| 2005-07-07 | 628 | 628 | 619 | 619 | 277,000 | 3,095 |
| 2005-07-06 | 634 | 634 | 627 | 628 | 372,000 | 3,140 |
| 2005-07-05 | 631 | 632 | 625 | 631 | 289,000 | 3,155 |
| 2005-07-04 | 634 | 634 | 624 | 630 | 189,000 | 3,150 |
| 2005-07-01 | 619 | 631 | 619 | 627 | 334,000 | 3,135 |
| 2005-06-30 | 639 | 639 | 619 | 627 | 646,000 | 3,135 |
| 2005-06-29 | 628 | 636 | 624 | 634 | 364,000 | 3,170 |
| 2005-06-28 | 626 | 627 | 621 | 625 | 322,000 | 3,125 |
| 2005-06-27 | 620 | 626 | 620 | 626 | 188,000 | 3,130 |
| 2005-06-24 | 629 | 630 | 620 | 630 | 183,000 | 3,150 |
| 2005-06-23 | 629 | 632 | 625 | 629 | 377,000 | 3,145 |
| 2005-06-22 | 612 | 628 | 612 | 628 | 280,000 | 3,140 |
| 2005-06-21 | 625 | 632 | 619 | 622 | 1,090,000 | 3,110 |
| 2005-06-20 | 630 | 635 | 620 | 624 | 614,000 | 3,120 |
| 2005-06-17 | 616 | 624 | 610 | 622 | 531,000 | 3,110 |
| 2005-06-16 | 608 | 612 | 605 | 609 | 424,000 | 3,045 |
| 2005-06-15 | 604 | 608 | 601 | 606 | 251,000 | 3,030 |
| 2005-06-14 | 600 | 607 | 596 | 601 | 165,000 | 3,005 |
| 2005-06-13 | 604 | 607 | 600 | 603 | 208,000 | 3,015 |
| 2005-06-10 | 608 | 608 | 603 | 606 | 424,000 | 3,030 |
| 2005-06-09 | 608 | 608 | 597 | 598 | 240,000 | 2,990 |
| 2005-06-08 | 603 | 608 | 597 | 608 | 376,000 | 3,040 |
| 2005-06-07 | 598 | 600 | 594 | 597 | 332,000 | 2,985 |
| 2005-06-06 | 595 | 595 | 586 | 595 | 371,000 | 2,975 |
| 2005-06-03 | 598 | 598 | 585 | 590 | 283,000 | 2,950 |
| 2005-06-02 | 592 | 600 | 587 | 594 | 587,000 | 2,970 |
| 2005-06-01 | 587 | 598 | 583 | 594 | 531,000 | 2,970 |
| 2005-05-31 | 588 | 590 | 583 | 586 | 245,000 | 2,930 |
| 2005-05-30 | 588 | 588 | 571 | 586 | 872,000 | 2,930 |
| 2005-05-27 | 598 | 598 | 580 | 588 | 371,000 | 2,940 |
| 2005-05-26 | 595 | 600 | 595 | 597 | 286,000 | 2,985 |
| 2005-05-25 | 601 | 608 | 598 | 603 | 333,000 | 3,015 |
| 2005-05-24 | 623 | 631 | 608 | 611 | 471,000 | 3,055 |
| 2005-05-23 | 630 | 631 | 615 | 631 | 323,000 | 3,155 |
| 2005-05-20 | 629 | 630 | 620 | 625 | 412,000 | 3,125 |
| 2005-05-19 | 614 | 635 | 614 | 628 | 618,000 | 3,140 |
| 2005-05-18 | 616 | 621 | 610 | 611 | 367,000 | 3,055 |
| 2005-05-17 | 634 | 635 | 615 | 615 | 517,000 | 3,075 |
| 2005-05-16 | 643 | 646 | 626 | 630 | 425,000 | 3,150 |
| 2005-05-13 | 644 | 648 | 633 | 633 | 440,000 | 3,165 |
| 2005-05-12 | 658 | 658 | 636 | 638 | 528,000 | 3,190 |
| 2005-05-11 | 651 | 657 | 644 | 653 | 432,000 | 3,265 |
| 2005-05-10 | 664 | 664 | 647 | 650 | 602,000 | 3,250 |
| 2005-05-09 | 650 | 656 | 641 | 654 | 828,000 | 3,270 |
| 2005-05-06 | 653 | 666 | 650 | 657 | 906,000 | 3,285 |
| 2005-05-02 | 662 | 662 | 647 | 650 | 591,000 | 3,250 |
| 2005-04-28 | 661 | 665 | 650 | 652 | 481,000 | 3,260 |
| 2005-04-27 | 665 | 665 | 655 | 665 | 330,000 | 3,325 |
| 2005-04-26 | 661 | 670 | 656 | 662 | 520,000 | 3,310 |
| 2005-04-25 | 658 | 665 | 653 | 661 | 398,000 | 3,305 |
| 2005-04-22 | 665 | 670 | 653 | 657 | 439,000 | 3,285 |
| 2005-04-21 | 637 | 656 | 634 | 654 | 558,000 | 3,270 |
| 2005-04-20 | 638 | 654 | 638 | 647 | 559,000 | 3,235 |
| 2005-04-19 | 632 | 645 | 631 | 638 | 506,000 | 3,190 |
| 2005-04-18 | 653 | 653 | 633 | 633 | 504,000 | 3,165 |
| 2005-04-15 | 661 | 665 | 652 | 656 | 278,000 | 3,280 |
| 2005-04-14 | 675 | 675 | 655 | 665 | 420,000 | 3,325 |
| 2005-04-13 | 675 | 679 | 674 | 676 | 504,000 | 3,380 |
| 2005-04-12 | 675 | 678 | 670 | 675 | 651,000 | 3,375 |
| 2005-04-11 | 670 | 675 | 664 | 674 | 678,000 | 3,370 |
| 2005-04-08 | 662 | 670 | 661 | 670 | 362,000 | 3,350 |
| 2005-04-07 | 668 | 668 | 658 | 662 | 309,000 | 3,310 |
| 2005-04-06 | 661 | 664 | 656 | 661 | 265,000 | 3,305 |
| 2005-04-05 | 655 | 664 | 652 | 660 | 393,000 | 3,300 |
| 2005-04-04 | 662 | 662 | 642 | 654 | 330,000 | 3,270 |
| 2005-04-01 | 649 | 652 | 635 | 652 | 278,000 | 3,260 |
| 2005-03-31 | 631 | 652 | 631 | 652 | 456,000 | 3,260 |
| 2005-03-30 | 649 | 649 | 633 | 637 | 487,000 | 3,185 |
| 2005-03-29 | 657 | 659 | 642 | 645 | 358,000 | 3,225 |
| 2005-03-28 | 648 | 674 | 648 | 667 | 398,000 | 3,335 |
| 2005-03-25 | 670 | 670 | 655 | 656 | 264,000 | 3,280 |
| 2005-03-24 | 663 | 675 | 663 | 665 | 427,000 | 3,325 |
| 2005-03-23 | 681 | 681 | 662 | 662 | 625,000 | 3,310 |
| 2005-03-22 | 667 | 681 | 667 | 675 | 747,000 | 3,375 |
| 2005-03-18 | 661 | 668 | 661 | 666 | 196,000 | 3,330 |
| 2005-03-17 | 652 | 661 | 649 | 661 | 230,000 | 3,305 |
| 2005-03-16 | 663 | 663 | 649 | 656 | 422,000 | 3,280 |
| 2005-03-15 | 672 | 675 | 659 | 663 | 346,000 | 3,315 |
| 2005-03-14 | 669 | 685 | 665 | 670 | 677,000 | 3,350 |
| 2005-03-11 | 660 | 676 | 660 | 668 | 1,537,000 | 3,340 |
| 2005-03-10 | 648 | 654 | 638 | 646 | 605,000 | 3,230 |
| 2005-03-09 | 665 | 666 | 652 | 654 | 848,000 | 3,270 |
| 2005-03-08 | 668 | 670 | 664 | 665 | 371,000 | 3,325 |
| 2005-03-07 | 673 | 673 | 665 | 667 | 315,000 | 3,335 |
| 2005-03-04 | 670 | 675 | 663 | 669 | 281,000 | 3,345 |
| 2005-03-03 | 670 | 676 | 669 | 669 | 396,000 | 3,345 |
| 2005-03-02 | 660 | 674 | 660 | 671 | 217,000 | 3,355 |
| 2005-03-01 | 649 | 663 | 649 | 661 | 361,000 | 3,305 |
| 2005-02-28 | 659 | 659 | 652 | 659 | 238,000 | 3,295 |
| 2005-02-25 | 654 | 659 | 651 | 658 | 180,000 | 3,290 |
| 2005-02-24 | 646 | 652 | 646 | 652 | 143,000 | 3,260 |
| 2005-02-23 | 650 | 652 | 643 | 652 | 349,000 | 3,260 |
| 2005-02-22 | 660 | 664 | 650 | 650 | 474,000 | 3,250 |
| 2005-02-21 | 659 | 663 | 655 | 656 | 209,000 | 3,280 |
| 2005-02-18 | 655 | 662 | 652 | 655 | 354,000 | 3,275 |
| 2005-02-17 | 651 | 658 | 650 | 655 | 390,000 | 3,275 |
| 2005-02-16 | 656 | 662 | 655 | 656 | 420,000 | 3,280 |
| 2005-02-15 | 669 | 671 | 660 | 661 | 566,000 | 3,305 |
| 2005-02-14 | 673 | 676 | 670 | 670 | 307,000 | 3,350 |
| 2005-02-10 | 671 | 672 | 664 | 668 | 445,000 | 3,340 |
| 2005-02-09 | 673 | 675 | 668 | 670 | 402,000 | 3,350 |
| 2005-02-08 | 673 | 677 | 672 | 672 | 605,000 | 3,360 |
| 2005-02-07 | 663 | 673 | 663 | 672 | 282,000 | 3,360 |
| 2005-02-04 | 666 | 666 | 655 | 660 | 461,000 | 3,300 |
| 2005-02-03 | 670 | 678 | 653 | 671 | 882,000 | 3,355 |
| 2005-02-02 | 651 | 664 | 651 | 663 | 460,000 | 3,315 |
| 2005-02-01 | 658 | 658 | 644 | 646 | 662,000 | 3,230 |
| 2005-01-31 | 651 | 655 | 649 | 651 | 612,000 | 3,255 |
| 2005-01-28 | 649 | 651 | 645 | 650 | 646,000 | 3,250 |
| 2005-01-27 | 649 | 659 | 649 | 659 | 607,000 | 3,295 |
| 2005-01-26 | 645 | 649 | 644 | 646 | 752,000 | 3,230 |
| 2005-01-25 | 640 | 648 | 640 | 642 | 1,161,000 | 3,210 |
| 2005-01-24 | 629 | 638 | 621 | 635 | 572,000 | 3,175 |
| 2005-01-21 | 616 | 629 | 616 | 623 | 376,000 | 3,115 |
| 2005-01-20 | 625 | 627 | 620 | 626 | 417,000 | 3,130 |
| 2005-01-19 | 628 | 631 | 624 | 625 | 244,000 | 3,125 |
| 2005-01-18 | 628 | 628 | 620 | 627 | 358,000 | 3,135 |
| 2005-01-17 | 621 | 630 | 621 | 625 | 279,000 | 3,125 |
| 2005-01-14 | 619 | 620 | 608 | 614 | 742,000 | 3,070 |
| 2005-01-13 | 618 | 619 | 611 | 613 | 517,000 | 3,065 |
| 2005-01-12 | 630 | 635 | 622 | 623 | 978,000 | 3,115 |
| 2005-01-11 | 635 | 639 | 634 | 635 | 838,000 | 3,175 |
| 2005-01-07 | 633 | 638 | 633 | 637 | 233,000 | 3,185 |
| 2005-01-06 | 635 | 638 | 631 | 636 | 326,000 | 3,180 |
| 2005-01-05 | 640 | 640 | 631 | 635 | 282,000 | 3,175 |
| 2005-01-04 | 630 | 640 | 630 | 640 | 361,000 | 3,200 |
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
