1833 (株)奥村組 の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 588 | 591 | 585 | 589 | 593,000 | 2,945 |
| 2006-12-28 | 593 | 593 | 589 | 591 | 420,000 | 2,955 |
| 2006-12-27 | 586 | 592 | 584 | 592 | 535,000 | 2,960 |
| 2006-12-26 | 572 | 582 | 569 | 581 | 404,000 | 2,905 |
| 2006-12-25 | 581 | 585 | 579 | 579 | 462,000 | 2,895 |
| 2006-12-22 | 579 | 582 | 575 | 579 | 489,000 | 2,895 |
| 2006-12-21 | 585 | 585 | 580 | 583 | 445,000 | 2,915 |
| 2006-12-20 | 581 | 588 | 581 | 586 | 626,000 | 2,930 |
| 2006-12-19 | 584 | 584 | 580 | 581 | 505,000 | 2,905 |
| 2006-12-18 | 591 | 591 | 583 | 585 | 446,000 | 2,925 |
| 2006-12-15 | 588 | 592 | 581 | 591 | 531,000 | 2,955 |
| 2006-12-14 | 589 | 593 | 586 | 593 | 422,000 | 2,965 |
| 2006-12-13 | 594 | 594 | 586 | 589 | 537,000 | 2,945 |
| 2006-12-12 | 592 | 595 | 588 | 594 | 648,000 | 2,970 |
| 2006-12-11 | 577 | 595 | 573 | 593 | 734,000 | 2,965 |
| 2006-12-08 | 574 | 579 | 573 | 573 | 690,000 | 2,865 |
| 2006-12-07 | 572 | 574 | 565 | 572 | 516,000 | 2,860 |
| 2006-12-06 | 569 | 573 | 567 | 570 | 321,000 | 2,850 |
| 2006-12-05 | 567 | 571 | 563 | 565 | 798,000 | 2,825 |
| 2006-12-04 | 567 | 568 | 561 | 567 | 443,000 | 2,835 |
| 2006-12-01 | 565 | 567 | 550 | 566 | 691,000 | 2,830 |
| 2006-11-30 | 557 | 568 | 551 | 564 | 864,000 | 2,820 |
| 2006-11-29 | 537 | 556 | 536 | 556 | 1,156,000 | 2,780 |
| 2006-11-28 | 545 | 545 | 526 | 536 | 1,333,000 | 2,680 |
| 2006-11-27 | 545 | 555 | 545 | 551 | 615,000 | 2,755 |
| 2006-11-24 | 545 | 549 | 543 | 544 | 730,000 | 2,720 |
| 2006-11-22 | 540 | 546 | 523 | 543 | 1,008,000 | 2,715 |
| 2006-11-21 | 545 | 551 | 540 | 541 | 331,000 | 2,705 |
| 2006-11-20 | 559 | 566 | 544 | 545 | 545,000 | 2,725 |
| 2006-11-17 | 561 | 568 | 555 | 556 | 478,000 | 2,780 |
| 2006-11-16 | 575 | 576 | 561 | 562 | 550,000 | 2,810 |
| 2006-11-15 | 578 | 584 | 572 | 574 | 403,000 | 2,870 |
| 2006-11-14 | 567 | 585 | 566 | 578 | 468,000 | 2,890 |
| 2006-11-13 | 580 | 581 | 565 | 570 | 390,000 | 2,850 |
| 2006-11-10 | 589 | 593 | 581 | 581 | 520,000 | 2,905 |
| 2006-11-09 | 593 | 600 | 587 | 588 | 352,000 | 2,940 |
| 2006-11-08 | 591 | 595 | 586 | 587 | 580,000 | 2,935 |
| 2006-11-07 | 601 | 601 | 591 | 591 | 312,000 | 2,955 |
| 2006-11-06 | 593 | 606 | 593 | 602 | 405,000 | 3,010 |
| 2006-11-02 | 591 | 598 | 591 | 598 | 348,000 | 2,990 |
| 2006-11-01 | 587 | 598 | 584 | 596 | 704,000 | 2,980 |
| 2006-10-31 | 589 | 599 | 586 | 591 | 603,000 | 2,955 |
| 2006-10-30 | 592 | 596 | 588 | 588 | 773,000 | 2,940 |
| 2006-10-27 | 597 | 600 | 588 | 596 | 631,000 | 2,980 |
| 2006-10-26 | 598 | 603 | 597 | 600 | 396,000 | 3,000 |
| 2006-10-25 | 602 | 605 | 599 | 599 | 660,000 | 2,995 |
| 2006-10-24 | 605 | 606 | 600 | 601 | 721,000 | 3,005 |
| 2006-10-23 | 605 | 611 | 598 | 611 | 641,000 | 3,055 |
| 2006-10-20 | 610 | 614 | 608 | 609 | 344,000 | 3,045 |
| 2006-10-19 | 612 | 615 | 605 | 610 | 307,000 | 3,050 |
| 2006-10-18 | 612 | 615 | 600 | 605 | 629,000 | 3,025 |
| 2006-10-17 | 623 | 624 | 611 | 612 | 351,000 | 3,060 |
| 2006-10-16 | 620 | 630 | 618 | 623 | 432,000 | 3,115 |
| 2006-10-13 | 610 | 616 | 609 | 613 | 439,000 | 3,065 |
| 2006-10-12 | 611 | 613 | 603 | 607 | 501,000 | 3,035 |
| 2006-10-11 | 624 | 629 | 613 | 614 | 417,000 | 3,070 |
| 2006-10-10 | 620 | 629 | 620 | 623 | 268,000 | 3,115 |
| 2006-10-06 | 631 | 631 | 623 | 628 | 306,000 | 3,140 |
| 2006-10-05 | 630 | 631 | 623 | 631 | 273,000 | 3,155 |
| 2006-10-04 | 636 | 639 | 622 | 625 | 368,000 | 3,125 |
| 2006-10-03 | 643 | 643 | 632 | 639 | 368,000 | 3,195 |
| 2006-10-02 | 647 | 649 | 643 | 648 | 410,000 | 3,240 |
| 2006-09-29 | 650 | 650 | 638 | 649 | 294,000 | 3,245 |
| 2006-09-28 | 652 | 652 | 646 | 651 | 238,000 | 3,255 |
| 2006-09-27 | 639 | 654 | 636 | 653 | 289,000 | 3,265 |
| 2006-09-26 | 634 | 637 | 628 | 635 | 212,000 | 3,175 |
| 2006-09-25 | 626 | 633 | 600 | 629 | 538,000 | 3,145 |
| 2006-09-22 | 629 | 637 | 626 | 626 | 519,000 | 3,130 |
| 2006-09-21 | 620 | 634 | 620 | 632 | 287,000 | 3,160 |
| 2006-09-20 | 623 | 627 | 621 | 621 | 273,000 | 3,105 |
| 2006-09-19 | 630 | 639 | 622 | 623 | 334,000 | 3,115 |
| 2006-09-15 | 634 | 634 | 624 | 629 | 221,000 | 3,145 |
| 2006-09-14 | 636 | 637 | 624 | 628 | 383,000 | 3,140 |
| 2006-09-13 | 640 | 644 | 628 | 628 | 276,000 | 3,140 |
| 2006-09-12 | 637 | 648 | 630 | 631 | 488,000 | 3,155 |
| 2006-09-11 | 638 | 645 | 635 | 635 | 427,000 | 3,175 |
| 2006-09-08 | 629 | 646 | 629 | 642 | 1,038,000 | 3,210 |
| 2006-09-07 | 657 | 659 | 641 | 649 | 395,000 | 3,245 |
| 2006-09-06 | 657 | 661 | 650 | 657 | 569,000 | 3,285 |
| 2006-09-05 | 654 | 657 | 651 | 656 | 356,000 | 3,280 |
| 2006-09-04 | 650 | 656 | 650 | 654 | 326,000 | 3,270 |
| 2006-09-01 | 640 | 649 | 638 | 640 | 343,000 | 3,200 |
| 2006-08-31 | 642 | 653 | 641 | 643 | 456,000 | 3,215 |
| 2006-08-30 | 644 | 647 | 637 | 637 | 265,000 | 3,185 |
| 2006-08-29 | 641 | 649 | 635 | 638 | 200,000 | 3,190 |
| 2006-08-28 | 637 | 641 | 632 | 633 | 321,000 | 3,165 |
| 2006-08-25 | 639 | 646 | 636 | 637 | 545,000 | 3,185 |
| 2006-08-24 | 646 | 646 | 638 | 639 | 392,000 | 3,195 |
| 2006-08-23 | 649 | 653 | 646 | 646 | 389,000 | 3,230 |
| 2006-08-22 | 656 | 656 | 644 | 647 | 705,000 | 3,235 |
| 2006-08-21 | 661 | 661 | 654 | 656 | 398,000 | 3,280 |
| 2006-08-18 | 652 | 655 | 645 | 651 | 318,000 | 3,255 |
| 2006-08-17 | 661 | 661 | 645 | 645 | 584,000 | 3,225 |
| 2006-08-16 | 657 | 662 | 653 | 662 | 488,000 | 3,310 |
| 2006-08-15 | 636 | 651 | 635 | 647 | 524,000 | 3,235 |
| 2006-08-14 | 619 | 636 | 619 | 635 | 223,000 | 3,175 |
| 2006-08-11 | 628 | 638 | 627 | 629 | 513,000 | 3,145 |
| 2006-08-10 | 629 | 635 | 626 | 632 | 505,000 | 3,160 |
| 2006-08-09 | 622 | 627 | 618 | 627 | 484,000 | 3,135 |
| 2006-08-08 | 617 | 625 | 613 | 620 | 552,000 | 3,100 |
| 2006-08-07 | 614 | 617 | 609 | 610 | 682,000 | 3,050 |
| 2006-08-04 | 609 | 616 | 606 | 614 | 550,000 | 3,070 |
| 2006-08-03 | 610 | 614 | 607 | 608 | 272,000 | 3,040 |
| 2006-08-02 | 605 | 614 | 602 | 614 | 507,000 | 3,070 |
| 2006-08-01 | 600 | 604 | 589 | 603 | 446,000 | 3,015 |
| 2006-07-31 | 592 | 599 | 590 | 597 | 595,000 | 2,985 |
| 2006-07-28 | 600 | 600 | 583 | 588 | 634,000 | 2,940 |
| 2006-07-27 | 591 | 601 | 580 | 598 | 621,000 | 2,990 |
| 2006-07-26 | 592 | 594 | 587 | 590 | 578,000 | 2,950 |
| 2006-07-25 | 586 | 593 | 580 | 586 | 518,000 | 2,930 |
| 2006-07-24 | 585 | 585 | 572 | 579 | 744,000 | 2,895 |
| 2006-07-21 | 581 | 589 | 575 | 586 | 431,000 | 2,930 |
| 2006-07-20 | 583 | 591 | 574 | 589 | 894,000 | 2,945 |
| 2006-07-19 | 580 | 585 | 569 | 579 | 789,000 | 2,895 |
| 2006-07-18 | 594 | 595 | 577 | 579 | 773,000 | 2,895 |
| 2006-07-14 | 605 | 608 | 596 | 597 | 482,000 | 2,985 |
| 2006-07-13 | 607 | 616 | 600 | 605 | 692,000 | 3,025 |
| 2006-07-12 | 614 | 622 | 614 | 616 | 459,000 | 3,080 |
| 2006-07-11 | 628 | 628 | 612 | 619 | 792,000 | 3,095 |
| 2006-07-10 | 624 | 629 | 615 | 628 | 447,000 | 3,140 |
| 2006-07-07 | 625 | 632 | 624 | 625 | 344,000 | 3,125 |
| 2006-07-06 | 635 | 635 | 621 | 626 | 396,000 | 3,130 |
| 2006-07-05 | 630 | 636 | 629 | 634 | 244,000 | 3,170 |
| 2006-07-04 | 631 | 637 | 631 | 637 | 450,000 | 3,185 |
| 2006-07-03 | 640 | 642 | 628 | 630 | 730,000 | 3,150 |
| 2006-06-30 | 642 | 644 | 633 | 636 | 628,000 | 3,180 |
| 2006-06-29 | 620 | 634 | 620 | 630 | 466,000 | 3,150 |
| 2006-06-28 | 631 | 631 | 620 | 623 | 541,000 | 3,115 |
| 2006-06-27 | 642 | 642 | 626 | 630 | 290,000 | 3,150 |
| 2006-06-26 | 635 | 644 | 632 | 643 | 239,000 | 3,215 |
| 2006-06-23 | 623 | 634 | 617 | 634 | 593,000 | 3,170 |
| 2006-06-22 | 629 | 639 | 628 | 639 | 517,000 | 3,195 |
| 2006-06-21 | 635 | 636 | 616 | 621 | 400,000 | 3,105 |
| 2006-06-20 | 628 | 636 | 628 | 630 | 852,000 | 3,150 |
| 2006-06-19 | 623 | 633 | 616 | 627 | 416,000 | 3,135 |
| 2006-06-16 | 626 | 627 | 618 | 623 | 397,000 | 3,115 |
| 2006-06-15 | 612 | 613 | 600 | 602 | 593,000 | 3,010 |
| 2006-06-14 | 602 | 625 | 598 | 611 | 1,085,000 | 3,055 |
| 2006-06-13 | 606 | 612 | 595 | 597 | 822,000 | 2,985 |
| 2006-06-12 | 598 | 605 | 596 | 605 | 581,000 | 3,025 |
| 2006-06-09 | 608 | 608 | 583 | 598 | 1,785,000 | 2,990 |
| 2006-06-08 | 609 | 614 | 600 | 602 | 1,376,000 | 3,010 |
| 2006-06-07 | 602 | 619 | 602 | 607 | 717,000 | 3,035 |
| 2006-06-06 | 606 | 613 | 592 | 600 | 952,000 | 3,000 |
| 2006-06-05 | 622 | 624 | 611 | 616 | 610,000 | 3,080 |
| 2006-06-02 | 629 | 629 | 589 | 621 | 1,401,000 | 3,105 |
| 2006-06-01 | 634 | 637 | 619 | 621 | 1,054,000 | 3,105 |
| 2006-05-31 | 623 | 631 | 619 | 624 | 1,781,000 | 3,120 |
| 2006-05-30 | 629 | 629 | 621 | 623 | 574,000 | 3,115 |
| 2006-05-29 | 627 | 628 | 621 | 624 | 709,000 | 3,120 |
| 2006-05-26 | 621 | 625 | 620 | 625 | 750,000 | 3,125 |
| 2006-05-25 | 623 | 629 | 617 | 618 | 800,000 | 3,090 |
| 2006-05-24 | 619 | 622 | 615 | 617 | 960,000 | 3,085 |
| 2006-05-23 | 617 | 637 | 613 | 629 | 1,717,000 | 3,145 |
| 2006-05-22 | 619 | 632 | 612 | 613 | 999,000 | 3,065 |
| 2006-05-19 | 605 | 610 | 598 | 609 | 561,000 | 3,045 |
| 2006-05-18 | 606 | 615 | 592 | 612 | 764,000 | 3,060 |
| 2006-05-17 | 622 | 622 | 591 | 604 | 715,000 | 3,020 |
| 2006-05-16 | 624 | 640 | 621 | 621 | 702,000 | 3,105 |
| 2006-05-15 | 619 | 623 | 614 | 618 | 719,000 | 3,090 |
| 2006-05-12 | 610 | 623 | 607 | 618 | 598,000 | 3,090 |
| 2006-05-11 | 628 | 630 | 622 | 623 | 371,000 | 3,115 |
| 2006-05-10 | 631 | 639 | 620 | 626 | 897,000 | 3,130 |
| 2006-05-09 | 643 | 644 | 632 | 634 | 531,000 | 3,170 |
| 2006-05-08 | 648 | 650 | 640 | 643 | 425,000 | 3,215 |
| 2006-05-02 | 629 | 643 | 629 | 643 | 494,000 | 3,215 |
| 2006-05-01 | 633 | 639 | 631 | 634 | 348,000 | 3,170 |
| 2006-04-28 | 638 | 640 | 625 | 632 | 544,000 | 3,160 |
| 2006-04-27 | 648 | 648 | 635 | 638 | 321,000 | 3,190 |
| 2006-04-26 | 642 | 644 | 630 | 640 | 447,000 | 3,200 |
| 2006-04-25 | 638 | 648 | 633 | 641 | 1,517,000 | 3,205 |
| 2006-04-24 | 640 | 640 | 615 | 621 | 1,080,000 | 3,105 |
| 2006-04-21 | 650 | 651 | 641 | 646 | 570,000 | 3,230 |
| 2006-04-20 | 651 | 655 | 642 | 647 | 1,451,000 | 3,235 |
| 2006-04-19 | 648 | 656 | 641 | 648 | 1,197,000 | 3,240 |
| 2006-04-18 | 630 | 638 | 627 | 633 | 438,000 | 3,165 |
| 2006-04-17 | 629 | 632 | 623 | 625 | 513,000 | 3,125 |
| 2006-04-14 | 627 | 631 | 622 | 625 | 380,000 | 3,125 |
| 2006-04-13 | 630 | 634 | 622 | 633 | 914,000 | 3,165 |
| 2006-04-12 | 634 | 634 | 626 | 626 | 445,000 | 3,130 |
| 2006-04-11 | 632 | 633 | 625 | 630 | 744,000 | 3,150 |
| 2006-04-10 | 638 | 641 | 632 | 633 | 448,000 | 3,165 |
| 2006-04-07 | 651 | 652 | 637 | 643 | 535,000 | 3,215 |
| 2006-04-06 | 646 | 654 | 644 | 650 | 1,120,000 | 3,250 |
| 2006-04-05 | 645 | 656 | 641 | 642 | 787,000 | 3,210 |
| 2006-04-04 | 647 | 648 | 639 | 641 | 717,000 | 3,205 |
| 2006-04-03 | 646 | 652 | 642 | 644 | 758,000 | 3,220 |
| 2006-03-31 | 649 | 653 | 648 | 648 | 385,000 | 3,240 |
| 2006-03-30 | 644 | 654 | 643 | 648 | 720,000 | 3,240 |
| 2006-03-29 | 646 | 647 | 636 | 643 | 640,000 | 3,215 |
| 2006-03-28 | 633 | 642 | 629 | 639 | 887,000 | 3,195 |
| 2006-03-27 | 655 | 660 | 642 | 650 | 924,000 | 3,250 |
| 2006-03-24 | 660 | 667 | 656 | 661 | 679,000 | 3,305 |
| 2006-03-23 | 672 | 673 | 660 | 661 | 531,000 | 3,305 |
| 2006-03-22 | 676 | 676 | 668 | 675 | 713,000 | 3,375 |
| 2006-03-20 | 673 | 677 | 664 | 675 | 1,125,000 | 3,375 |
| 2006-03-17 | 640 | 660 | 640 | 660 | 1,093,000 | 3,300 |
| 2006-03-16 | 641 | 645 | 631 | 634 | 499,000 | 3,170 |
| 2006-03-15 | 663 | 664 | 645 | 649 | 1,342,000 | 3,245 |
| 2006-03-14 | 664 | 665 | 655 | 662 | 663,000 | 3,310 |
| 2006-03-13 | 653 | 668 | 652 | 663 | 591,000 | 3,315 |
| 2006-03-10 | 652 | 658 | 642 | 650 | 1,215,000 | 3,250 |
| 2006-03-09 | 641 | 651 | 640 | 648 | 1,133,000 | 3,240 |
| 2006-03-08 | 628 | 649 | 623 | 635 | 1,083,000 | 3,175 |
| 2006-03-07 | 627 | 627 | 617 | 619 | 358,000 | 3,095 |
| 2006-03-06 | 623 | 627 | 613 | 626 | 536,000 | 3,130 |
| 2006-03-03 | 628 | 628 | 612 | 615 | 470,000 | 3,075 |
| 2006-03-02 | 631 | 631 | 616 | 626 | 801,000 | 3,130 |
| 2006-03-01 | 620 | 627 | 614 | 617 | 599,000 | 3,085 |
| 2006-02-28 | 636 | 636 | 621 | 628 | 737,000 | 3,140 |
| 2006-02-27 | 630 | 638 | 627 | 638 | 1,260,000 | 3,190 |
| 2006-02-24 | 633 | 633 | 627 | 629 | 737,000 | 3,145 |
| 2006-02-23 | 630 | 639 | 627 | 632 | 463,000 | 3,160 |
| 2006-02-22 | 638 | 639 | 616 | 623 | 1,011,000 | 3,115 |
| 2006-02-21 | 612 | 651 | 612 | 642 | 1,406,000 | 3,210 |
| 2006-02-20 | 623 | 623 | 610 | 610 | 785,000 | 3,050 |
| 2006-02-17 | 616 | 631 | 615 | 618 | 633,000 | 3,090 |
| 2006-02-16 | 630 | 636 | 614 | 618 | 813,000 | 3,090 |
| 2006-02-15 | 649 | 649 | 629 | 635 | 784,000 | 3,175 |
| 2006-02-14 | 640 | 648 | 621 | 641 | 794,000 | 3,205 |
| 2006-02-13 | 648 | 654 | 638 | 644 | 1,592,000 | 3,220 |
| 2006-02-10 | 665 | 666 | 636 | 644 | 1,308,000 | 3,220 |
| 2006-02-09 | 666 | 672 | 660 | 665 | 623,000 | 3,325 |
| 2006-02-08 | 671 | 678 | 661 | 661 | 668,000 | 3,305 |
| 2006-02-07 | 683 | 685 | 674 | 675 | 600,000 | 3,375 |
| 2006-02-06 | 690 | 695 | 670 | 680 | 999,000 | 3,400 |
| 2006-02-03 | 710 | 710 | 693 | 696 | 507,000 | 3,480 |
| 2006-02-02 | 702 | 714 | 699 | 710 | 671,000 | 3,550 |
| 2006-02-01 | 700 | 700 | 691 | 692 | 388,000 | 3,460 |
| 2006-01-31 | 698 | 704 | 687 | 699 | 606,000 | 3,495 |
| 2006-01-30 | 697 | 700 | 686 | 696 | 869,000 | 3,480 |
| 2006-01-27 | 692 | 694 | 680 | 690 | 692,000 | 3,450 |
| 2006-01-26 | 683 | 690 | 675 | 688 | 380,000 | 3,440 |
| 2006-01-25 | 674 | 687 | 674 | 680 | 359,000 | 3,400 |
| 2006-01-24 | 673 | 681 | 670 | 678 | 457,000 | 3,390 |
| 2006-01-23 | 681 | 681 | 660 | 663 | 523,000 | 3,315 |
| 2006-01-20 | 686 | 690 | 667 | 681 | 933,000 | 3,405 |
| 2006-01-19 | 665 | 687 | 661 | 684 | 1,288,000 | 3,420 |
| 2006-01-18 | 680 | 681 | 647 | 655 | 1,117,000 | 3,275 |
| 2006-01-17 | 695 | 702 | 680 | 686 | 952,000 | 3,430 |
| 2006-01-16 | 702 | 704 | 686 | 704 | 1,260,000 | 3,520 |
| 2006-01-13 | 682 | 703 | 679 | 702 | 1,020,000 | 3,510 |
| 2006-01-12 | 679 | 682 | 673 | 682 | 439,000 | 3,410 |
| 2006-01-11 | 679 | 679 | 672 | 679 | 732,000 | 3,395 |
| 2006-01-10 | 673 | 677 | 672 | 676 | 642,000 | 3,380 |
| 2006-01-06 | 670 | 675 | 668 | 674 | 389,000 | 3,370 |
| 2006-01-05 | 671 | 676 | 660 | 666 | 1,150,000 | 3,330 |
| 2006-01-04 | 671 | 686 | 665 | 686 | 478,000 | 3,430 |
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
