1833 (株)奥村組 の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 553 | 554 | 543 | 545 | 196,000 | 2,725 |
| 2007-12-27 | 553 | 555 | 546 | 554 | 437,000 | 2,770 |
| 2007-12-26 | 542 | 553 | 536 | 553 | 692,000 | 2,765 |
| 2007-12-25 | 549 | 554 | 538 | 541 | 592,000 | 2,705 |
| 2007-12-21 | 527 | 546 | 517 | 545 | 795,000 | 2,725 |
| 2007-12-20 | 529 | 531 | 511 | 526 | 783,000 | 2,630 |
| 2007-12-19 | 532 | 544 | 521 | 533 | 758,000 | 2,665 |
| 2007-12-18 | 530 | 550 | 526 | 541 | 777,000 | 2,705 |
| 2007-12-17 | 559 | 560 | 535 | 540 | 830,000 | 2,700 |
| 2007-12-14 | 562 | 575 | 546 | 569 | 1,542,000 | 2,845 |
| 2007-12-13 | 562 | 579 | 559 | 565 | 838,000 | 2,825 |
| 2007-12-12 | 560 | 575 | 557 | 572 | 475,000 | 2,860 |
| 2007-12-11 | 570 | 576 | 565 | 569 | 850,000 | 2,845 |
| 2007-12-10 | 568 | 568 | 553 | 561 | 939,000 | 2,805 |
| 2007-12-07 | 580 | 591 | 570 | 571 | 1,098,000 | 2,855 |
| 2007-12-06 | 538 | 561 | 530 | 561 | 1,159,000 | 2,805 |
| 2007-12-05 | 513 | 530 | 505 | 528 | 812,000 | 2,640 |
| 2007-12-04 | 512 | 530 | 510 | 515 | 990,000 | 2,575 |
| 2007-12-03 | 505 | 528 | 504 | 521 | 1,209,000 | 2,605 |
| 2007-11-30 | 512 | 522 | 506 | 507 | 2,399,000 | 2,535 |
| 2007-11-29 | 521 | 537 | 513 | 521 | 1,938,000 | 2,605 |
| 2007-11-28 | 520 | 524 | 506 | 519 | 2,360,000 | 2,595 |
| 2007-11-27 | 486 | 497 | 469 | 493 | 2,060,000 | 2,465 |
| 2007-11-26 | 475 | 497 | 473 | 481 | 1,939,000 | 2,405 |
| 2007-11-22 | 461 | 478 | 459 | 465 | 1,818,000 | 2,325 |
| 2007-11-21 | 450 | 462 | 445 | 458 | 1,773,000 | 2,290 |
| 2007-11-20 | 450 | 453 | 423 | 447 | 2,550,000 | 2,235 |
| 2007-11-19 | 455 | 459 | 447 | 454 | 1,950,000 | 2,270 |
| 2007-11-16 | 469 | 470 | 452 | 465 | 1,815,000 | 2,325 |
| 2007-11-15 | 497 | 504 | 450 | 479 | 1,408,000 | 2,395 |
| 2007-11-14 | 486 | 505 | 481 | 496 | 927,000 | 2,480 |
| 2007-11-13 | 483 | 491 | 478 | 485 | 1,451,000 | 2,425 |
| 2007-11-12 | 500 | 500 | 474 | 480 | 1,498,000 | 2,400 |
| 2007-11-09 | 516 | 516 | 501 | 504 | 1,629,000 | 2,520 |
| 2007-11-08 | 535 | 535 | 492 | 519 | 2,475,000 | 2,595 |
| 2007-11-07 | 577 | 577 | 545 | 549 | 2,419,000 | 2,745 |
| 2007-11-06 | 568 | 588 | 552 | 577 | 1,695,000 | 2,885 |
| 2007-11-05 | 629 | 629 | 561 | 570 | 2,694,000 | 2,850 |
| 2007-11-02 | 630 | 641 | 617 | 639 | 1,050,000 | 3,195 |
| 2007-11-01 | 618 | 639 | 613 | 639 | 1,110,000 | 3,195 |
| 2007-10-31 | 596 | 608 | 586 | 608 | 852,000 | 3,040 |
| 2007-10-30 | 570 | 617 | 564 | 614 | 1,740,000 | 3,070 |
| 2007-10-29 | 581 | 583 | 574 | 578 | 951,000 | 2,890 |
| 2007-10-26 | 576 | 584 | 571 | 583 | 1,021,000 | 2,915 |
| 2007-10-25 | 575 | 579 | 568 | 578 | 901,000 | 2,890 |
| 2007-10-24 | 571 | 578 | 566 | 571 | 482,000 | 2,855 |
| 2007-10-23 | 565 | 575 | 557 | 573 | 624,000 | 2,865 |
| 2007-10-22 | 567 | 572 | 551 | 567 | 956,000 | 2,835 |
| 2007-10-19 | 569 | 574 | 562 | 567 | 428,000 | 2,835 |
| 2007-10-18 | 561 | 576 | 561 | 575 | 937,000 | 2,875 |
| 2007-10-17 | 590 | 590 | 558 | 563 | 2,175,000 | 2,815 |
| 2007-10-16 | 590 | 590 | 575 | 580 | 1,089,000 | 2,900 |
| 2007-10-15 | 591 | 592 | 580 | 591 | 440,000 | 2,955 |
| 2007-10-12 | 588 | 592 | 577 | 583 | 1,188,000 | 2,915 |
| 2007-10-11 | 588 | 595 | 576 | 591 | 1,090,000 | 2,955 |
| 2007-10-10 | 591 | 592 | 581 | 588 | 1,115,000 | 2,940 |
| 2007-10-09 | 593 | 594 | 586 | 589 | 966,000 | 2,945 |
| 2007-10-05 | 591 | 596 | 587 | 593 | 715,000 | 2,965 |
| 2007-10-04 | 584 | 593 | 584 | 591 | 674,000 | 2,955 |
| 2007-10-03 | 595 | 595 | 575 | 588 | 1,499,000 | 2,940 |
| 2007-10-02 | 595 | 596 | 585 | 595 | 964,000 | 2,975 |
| 2007-10-01 | 595 | 596 | 573 | 583 | 940,000 | 2,915 |
| 2007-09-28 | 580 | 594 | 570 | 585 | 1,135,000 | 2,925 |
| 2007-09-27 | 561 | 582 | 556 | 578 | 842,000 | 2,890 |
| 2007-09-26 | 561 | 562 | 553 | 560 | 744,000 | 2,800 |
| 2007-09-25 | 565 | 567 | 548 | 564 | 797,000 | 2,820 |
| 2007-09-21 | 561 | 565 | 553 | 559 | 1,300,000 | 2,795 |
| 2007-09-20 | 584 | 596 | 563 | 571 | 1,684,000 | 2,855 |
| 2007-09-19 | 587 | 596 | 585 | 592 | 765,000 | 2,960 |
| 2007-09-18 | 604 | 604 | 581 | 584 | 1,095,000 | 2,920 |
| 2007-09-14 | 604 | 608 | 590 | 603 | 1,034,000 | 3,015 |
| 2007-09-13 | 620 | 620 | 602 | 607 | 745,000 | 3,035 |
| 2007-09-12 | 625 | 629 | 615 | 618 | 921,000 | 3,090 |
| 2007-09-11 | 625 | 625 | 613 | 616 | 1,844,000 | 3,080 |
| 2007-09-10 | 620 | 629 | 614 | 624 | 1,306,000 | 3,120 |
| 2007-09-07 | 612 | 625 | 612 | 621 | 980,000 | 3,105 |
| 2007-09-06 | 621 | 626 | 612 | 622 | 820,000 | 3,110 |
| 2007-09-05 | 629 | 629 | 614 | 620 | 1,008,000 | 3,100 |
| 2007-09-04 | 631 | 632 | 624 | 628 | 559,000 | 3,140 |
| 2007-09-03 | 655 | 656 | 634 | 638 | 698,000 | 3,190 |
| 2007-08-31 | 627 | 659 | 627 | 648 | 2,521,000 | 3,240 |
| 2007-08-30 | 628 | 631 | 611 | 624 | 2,546,000 | 3,120 |
| 2007-08-29 | 645 | 646 | 622 | 622 | 1,242,000 | 3,110 |
| 2007-08-28 | 650 | 653 | 637 | 651 | 1,073,000 | 3,255 |
| 2007-08-27 | 650 | 657 | 648 | 648 | 738,000 | 3,240 |
| 2007-08-24 | 658 | 659 | 637 | 648 | 1,490,000 | 3,240 |
| 2007-08-23 | 660 | 671 | 645 | 658 | 2,225,000 | 3,290 |
| 2007-08-22 | 680 | 687 | 653 | 657 | 1,650,000 | 3,285 |
| 2007-08-21 | 662 | 695 | 636 | 685 | 2,882,000 | 3,425 |
| 2007-08-20 | 689 | 689 | 662 | 664 | 2,662,000 | 3,320 |
| 2007-08-17 | 662 | 718 | 650 | 699 | 4,388,000 | 3,495 |
| 2007-08-16 | 654 | 661 | 641 | 653 | 1,980,000 | 3,265 |
| 2007-08-15 | 658 | 668 | 644 | 651 | 2,341,000 | 3,255 |
| 2007-08-14 | 678 | 680 | 648 | 657 | 2,425,000 | 3,285 |
| 2007-08-13 | 728 | 728 | 670 | 680 | 4,013,000 | 3,400 |
| 2007-08-10 | 745 | 776 | 710 | 745 | 8,291,000 | 3,725 |
| 2007-08-09 | 684 | 777 | 682 | 773 | 7,593,000 | 3,865 |
| 2007-08-08 | 635 | 677 | 635 | 677 | 1,956,000 | 3,385 |
| 2007-08-07 | 631 | 637 | 627 | 636 | 995,000 | 3,180 |
| 2007-08-06 | 619 | 630 | 616 | 630 | 835,000 | 3,150 |
| 2007-08-03 | 633 | 634 | 615 | 622 | 1,490,000 | 3,110 |
| 2007-08-02 | 621 | 632 | 621 | 632 | 774,000 | 3,160 |
| 2007-08-01 | 628 | 628 | 614 | 616 | 1,169,000 | 3,080 |
| 2007-07-31 | 644 | 644 | 632 | 635 | 944,000 | 3,175 |
| 2007-07-30 | 632 | 655 | 629 | 645 | 1,232,000 | 3,225 |
| 2007-07-27 | 625 | 640 | 620 | 631 | 1,169,000 | 3,155 |
| 2007-07-26 | 640 | 641 | 627 | 637 | 1,000,000 | 3,185 |
| 2007-07-25 | 643 | 649 | 638 | 647 | 854,000 | 3,235 |
| 2007-07-24 | 635 | 644 | 635 | 643 | 971,000 | 3,215 |
| 2007-07-23 | 626 | 636 | 621 | 634 | 814,000 | 3,170 |
| 2007-07-20 | 641 | 644 | 625 | 628 | 1,588,000 | 3,140 |
| 2007-07-19 | 625 | 651 | 622 | 647 | 1,611,000 | 3,235 |
| 2007-07-18 | 636 | 636 | 618 | 621 | 1,030,000 | 3,105 |
| 2007-07-17 | 634 | 639 | 631 | 636 | 807,000 | 3,180 |
| 2007-07-13 | 634 | 637 | 632 | 633 | 592,000 | 3,165 |
| 2007-07-12 | 635 | 635 | 627 | 631 | 1,001,000 | 3,155 |
| 2007-07-11 | 627 | 634 | 621 | 634 | 753,000 | 3,170 |
| 2007-07-10 | 621 | 631 | 617 | 631 | 536,000 | 3,155 |
| 2007-07-09 | 618 | 622 | 613 | 620 | 996,000 | 3,100 |
| 2007-07-06 | 622 | 624 | 617 | 622 | 357,000 | 3,110 |
| 2007-07-05 | 625 | 626 | 619 | 621 | 733,000 | 3,105 |
| 2007-07-04 | 625 | 625 | 620 | 624 | 473,000 | 3,120 |
| 2007-07-03 | 623 | 624 | 616 | 624 | 880,000 | 3,120 |
| 2007-07-02 | 633 | 634 | 623 | 625 | 850,000 | 3,125 |
| 2007-06-29 | 620 | 634 | 620 | 631 | 989,000 | 3,155 |
| 2007-06-28 | 615 | 619 | 611 | 616 | 1,166,000 | 3,080 |
| 2007-06-27 | 617 | 620 | 612 | 614 | 582,000 | 3,070 |
| 2007-06-26 | 622 | 622 | 606 | 618 | 1,108,000 | 3,090 |
| 2007-06-25 | 620 | 622 | 619 | 621 | 1,032,000 | 3,105 |
| 2007-06-22 | 617 | 620 | 613 | 617 | 1,317,000 | 3,085 |
| 2007-06-21 | 618 | 620 | 615 | 616 | 1,098,000 | 3,080 |
| 2007-06-20 | 615 | 620 | 613 | 617 | 1,453,000 | 3,085 |
| 2007-06-19 | 614 | 616 | 608 | 615 | 1,079,000 | 3,075 |
| 2007-06-18 | 615 | 618 | 609 | 616 | 1,210,000 | 3,080 |
| 2007-06-15 | 610 | 614 | 608 | 611 | 707,000 | 3,055 |
| 2007-06-14 | 615 | 615 | 601 | 604 | 1,130,000 | 3,020 |
| 2007-06-13 | 596 | 599 | 583 | 597 | 1,964,000 | 2,985 |
| 2007-06-12 | 612 | 612 | 597 | 598 | 881,000 | 2,990 |
| 2007-06-11 | 618 | 621 | 610 | 612 | 1,076,000 | 3,060 |
| 2007-06-08 | 613 | 619 | 608 | 617 | 1,824,000 | 3,085 |
| 2007-06-07 | 629 | 632 | 610 | 612 | 1,751,000 | 3,060 |
| 2007-06-06 | 614 | 622 | 604 | 617 | 1,807,000 | 3,085 |
| 2007-06-05 | 610 | 620 | 603 | 613 | 1,556,000 | 3,065 |
| 2007-06-04 | 621 | 621 | 599 | 608 | 3,173,000 | 3,040 |
| 2007-06-01 | 613 | 626 | 613 | 620 | 1,742,000 | 3,100 |
| 2007-05-31 | 597 | 606 | 594 | 605 | 1,744,000 | 3,025 |
| 2007-05-30 | 600 | 602 | 591 | 596 | 1,450,000 | 2,980 |
| 2007-05-29 | 590 | 596 | 586 | 594 | 1,095,000 | 2,970 |
| 2007-05-28 | 588 | 598 | 584 | 591 | 1,472,000 | 2,955 |
| 2007-05-25 | 616 | 616 | 584 | 590 | 3,428,000 | 2,950 |
| 2007-05-24 | 616 | 622 | 615 | 616 | 1,931,000 | 3,080 |
| 2007-05-23 | 618 | 625 | 602 | 613 | 3,767,000 | 3,065 |
| 2007-05-22 | 591 | 592 | 573 | 588 | 2,548,000 | 2,940 |
| 2007-05-21 | 596 | 597 | 588 | 592 | 1,211,000 | 2,960 |
| 2007-05-18 | 589 | 596 | 582 | 594 | 1,845,000 | 2,970 |
| 2007-05-17 | 623 | 623 | 587 | 596 | 2,860,000 | 2,980 |
| 2007-05-16 | 656 | 656 | 619 | 623 | 2,158,000 | 3,115 |
| 2007-05-15 | 678 | 678 | 641 | 659 | 2,271,000 | 3,295 |
| 2007-05-14 | 675 | 679 | 674 | 678 | 973,000 | 3,390 |
| 2007-05-11 | 674 | 676 | 669 | 675 | 748,000 | 3,375 |
| 2007-05-10 | 668 | 675 | 667 | 670 | 1,249,000 | 3,350 |
| 2007-05-09 | 670 | 673 | 668 | 672 | 751,000 | 3,360 |
| 2007-05-08 | 670 | 676 | 669 | 672 | 1,068,000 | 3,360 |
| 2007-05-07 | 670 | 678 | 669 | 672 | 966,000 | 3,360 |
| 2007-05-02 | 665 | 674 | 665 | 670 | 641,000 | 3,350 |
| 2007-05-01 | 669 | 672 | 665 | 667 | 456,000 | 3,335 |
| 2007-04-27 | 668 | 672 | 665 | 670 | 645,000 | 3,350 |
| 2007-04-26 | 667 | 674 | 664 | 669 | 484,000 | 3,345 |
| 2007-04-25 | 665 | 675 | 665 | 667 | 724,000 | 3,335 |
| 2007-04-24 | 654 | 665 | 650 | 665 | 1,042,000 | 3,325 |
| 2007-04-23 | 675 | 681 | 661 | 661 | 1,318,000 | 3,305 |
| 2007-04-20 | 672 | 674 | 669 | 671 | 613,000 | 3,355 |
| 2007-04-19 | 675 | 675 | 665 | 672 | 912,000 | 3,360 |
| 2007-04-18 | 669 | 675 | 665 | 675 | 741,000 | 3,375 |
| 2007-04-17 | 669 | 673 | 667 | 672 | 962,000 | 3,360 |
| 2007-04-16 | 651 | 673 | 651 | 669 | 1,206,000 | 3,345 |
| 2007-04-13 | 673 | 676 | 666 | 667 | 824,000 | 3,335 |
| 2007-04-12 | 671 | 675 | 666 | 675 | 855,000 | 3,375 |
| 2007-04-11 | 670 | 677 | 668 | 673 | 644,000 | 3,365 |
| 2007-04-10 | 665 | 675 | 658 | 674 | 1,443,000 | 3,370 |
| 2007-04-09 | 656 | 666 | 656 | 666 | 587,000 | 3,330 |
| 2007-04-06 | 660 | 667 | 656 | 657 | 439,000 | 3,285 |
| 2007-04-05 | 663 | 663 | 653 | 659 | 561,000 | 3,295 |
| 2007-04-04 | 662 | 668 | 662 | 664 | 737,000 | 3,320 |
| 2007-04-03 | 648 | 670 | 646 | 658 | 2,173,000 | 3,290 |
| 2007-04-02 | 644 | 650 | 637 | 641 | 1,596,000 | 3,205 |
| 2007-03-30 | 640 | 647 | 637 | 646 | 729,000 | 3,230 |
| 2007-03-29 | 635 | 636 | 620 | 632 | 694,000 | 3,160 |
| 2007-03-28 | 639 | 650 | 635 | 636 | 1,204,000 | 3,180 |
| 2007-03-27 | 634 | 645 | 634 | 641 | 1,509,000 | 3,205 |
| 2007-03-26 | 670 | 673 | 663 | 664 | 1,047,000 | 3,320 |
| 2007-03-23 | 659 | 670 | 657 | 668 | 1,305,000 | 3,340 |
| 2007-03-22 | 645 | 657 | 643 | 653 | 818,000 | 3,265 |
| 2007-03-20 | 643 | 644 | 632 | 635 | 612,000 | 3,175 |
| 2007-03-19 | 632 | 640 | 628 | 636 | 724,000 | 3,180 |
| 2007-03-16 | 638 | 638 | 627 | 631 | 658,000 | 3,155 |
| 2007-03-15 | 635 | 639 | 629 | 631 | 534,000 | 3,155 |
| 2007-03-14 | 640 | 640 | 628 | 629 | 693,000 | 3,145 |
| 2007-03-13 | 647 | 654 | 645 | 650 | 734,000 | 3,250 |
| 2007-03-12 | 648 | 650 | 645 | 646 | 443,000 | 3,230 |
| 2007-03-09 | 646 | 653 | 640 | 641 | 949,000 | 3,205 |
| 2007-03-08 | 626 | 640 | 620 | 640 | 972,000 | 3,200 |
| 2007-03-07 | 640 | 647 | 631 | 632 | 870,000 | 3,160 |
| 2007-03-06 | 626 | 640 | 626 | 638 | 967,000 | 3,190 |
| 2007-03-05 | 647 | 647 | 635 | 640 | 1,773,000 | 3,200 |
| 2007-03-02 | 652 | 652 | 643 | 647 | 710,000 | 3,235 |
| 2007-03-01 | 655 | 660 | 646 | 656 | 768,000 | 3,280 |
| 2007-02-28 | 634 | 657 | 632 | 654 | 939,000 | 3,270 |
| 2007-02-27 | 688 | 689 | 680 | 687 | 728,000 | 3,435 |
| 2007-02-26 | 687 | 692 | 677 | 692 | 1,046,000 | 3,460 |
| 2007-02-23 | 678 | 691 | 675 | 686 | 1,671,000 | 3,430 |
| 2007-02-22 | 653 | 674 | 651 | 673 | 1,100,000 | 3,365 |
| 2007-02-21 | 641 | 650 | 640 | 647 | 771,000 | 3,235 |
| 2007-02-20 | 652 | 652 | 643 | 651 | 745,000 | 3,255 |
| 2007-02-19 | 650 | 650 | 642 | 650 | 505,000 | 3,250 |
| 2007-02-16 | 638 | 649 | 636 | 648 | 823,000 | 3,240 |
| 2007-02-15 | 629 | 637 | 626 | 636 | 899,000 | 3,180 |
| 2007-02-14 | 620 | 629 | 618 | 628 | 798,000 | 3,140 |
| 2007-02-13 | 623 | 629 | 617 | 620 | 566,000 | 3,100 |
| 2007-02-09 | 619 | 626 | 616 | 622 | 794,000 | 3,110 |
| 2007-02-08 | 624 | 625 | 613 | 614 | 914,000 | 3,070 |
| 2007-02-07 | 630 | 633 | 621 | 624 | 657,000 | 3,120 |
| 2007-02-06 | 635 | 635 | 627 | 632 | 581,000 | 3,160 |
| 2007-02-05 | 635 | 635 | 625 | 629 | 718,000 | 3,145 |
| 2007-02-02 | 633 | 637 | 628 | 633 | 817,000 | 3,165 |
| 2007-02-01 | 631 | 639 | 626 | 634 | 672,000 | 3,170 |
| 2007-01-31 | 648 | 648 | 626 | 630 | 686,000 | 3,150 |
| 2007-01-30 | 648 | 653 | 641 | 647 | 960,000 | 3,235 |
| 2007-01-29 | 626 | 641 | 624 | 639 | 859,000 | 3,195 |
| 2007-01-26 | 623 | 626 | 618 | 625 | 976,000 | 3,125 |
| 2007-01-25 | 620 | 624 | 618 | 619 | 901,000 | 3,095 |
| 2007-01-24 | 616 | 618 | 612 | 615 | 981,000 | 3,075 |
| 2007-01-23 | 623 | 623 | 613 | 615 | 1,248,000 | 3,075 |
| 2007-01-22 | 629 | 629 | 617 | 625 | 780,000 | 3,125 |
| 2007-01-19 | 630 | 631 | 626 | 628 | 712,000 | 3,140 |
| 2007-01-18 | 632 | 634 | 626 | 630 | 759,000 | 3,150 |
| 2007-01-17 | 650 | 652 | 627 | 631 | 2,403,000 | 3,155 |
| 2007-01-16 | 655 | 660 | 652 | 658 | 538,000 | 3,290 |
| 2007-01-15 | 646 | 662 | 646 | 656 | 1,081,000 | 3,280 |
| 2007-01-12 | 634 | 647 | 633 | 645 | 893,000 | 3,225 |
| 2007-01-11 | 626 | 640 | 624 | 634 | 789,000 | 3,170 |
| 2007-01-10 | 630 | 633 | 621 | 626 | 1,054,000 | 3,130 |
| 2007-01-09 | 611 | 639 | 611 | 638 | 1,385,000 | 3,190 |
| 2007-01-05 | 603 | 612 | 602 | 610 | 1,008,000 | 3,050 |
| 2007-01-04 | 593 | 597 | 589 | 593 | 358,000 | 2,965 |
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
