1833 (株)奥村組 の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 433 | 453 | 433 | 451 | 161,000 | 2,255 |
| 2008-12-29 | 439 | 450 | 431 | 448 | 305,000 | 2,240 |
| 2008-12-26 | 436 | 439 | 434 | 439 | 205,000 | 2,195 |
| 2008-12-25 | 424 | 440 | 424 | 435 | 213,000 | 2,175 |
| 2008-12-24 | 424 | 427 | 420 | 421 | 214,000 | 2,105 |
| 2008-12-22 | 438 | 439 | 428 | 429 | 204,000 | 2,145 |
| 2008-12-19 | 425 | 439 | 418 | 433 | 424,000 | 2,165 |
| 2008-12-18 | 424 | 434 | 417 | 423 | 462,000 | 2,115 |
| 2008-12-17 | 422 | 431 | 409 | 421 | 452,000 | 2,105 |
| 2008-12-16 | 417 | 419 | 408 | 415 | 365,000 | 2,075 |
| 2008-12-15 | 407 | 421 | 405 | 417 | 444,000 | 2,085 |
| 2008-12-12 | 410 | 415 | 397 | 402 | 814,000 | 2,010 |
| 2008-12-11 | 413 | 423 | 407 | 423 | 386,000 | 2,115 |
| 2008-12-10 | 402 | 427 | 402 | 417 | 703,000 | 2,085 |
| 2008-12-09 | 393 | 410 | 393 | 410 | 592,000 | 2,050 |
| 2008-12-08 | 366 | 406 | 366 | 398 | 746,000 | 1,990 |
| 2008-12-05 | 366 | 380 | 366 | 370 | 750,000 | 1,850 |
| 2008-12-04 | 359 | 375 | 358 | 368 | 460,000 | 1,840 |
| 2008-12-03 | 354 | 367 | 352 | 358 | 540,000 | 1,790 |
| 2008-12-02 | 338 | 366 | 338 | 351 | 416,000 | 1,755 |
| 2008-12-01 | 381 | 381 | 365 | 368 | 447,000 | 1,840 |
| 2008-11-28 | 383 | 386 | 375 | 386 | 432,000 | 1,930 |
| 2008-11-27 | 376 | 387 | 366 | 383 | 518,000 | 1,915 |
| 2008-11-26 | 369 | 372 | 364 | 367 | 374,000 | 1,835 |
| 2008-11-25 | 381 | 386 | 362 | 373 | 985,000 | 1,865 |
| 2008-11-21 | 348 | 371 | 328 | 371 | 712,000 | 1,855 |
| 2008-11-20 | 367 | 367 | 339 | 348 | 969,000 | 1,740 |
| 2008-11-19 | 369 | 373 | 355 | 368 | 949,000 | 1,840 |
| 2008-11-18 | 356 | 374 | 354 | 368 | 797,000 | 1,840 |
| 2008-11-17 | 370 | 376 | 355 | 361 | 896,000 | 1,805 |
| 2008-11-14 | 396 | 396 | 369 | 371 | 546,000 | 1,855 |
| 2008-11-13 | 364 | 394 | 363 | 378 | 567,000 | 1,890 |
| 2008-11-12 | 375 | 388 | 374 | 379 | 317,000 | 1,895 |
| 2008-11-11 | 394 | 401 | 383 | 385 | 431,000 | 1,925 |
| 2008-11-10 | 398 | 409 | 394 | 405 | 580,000 | 2,025 |
| 2008-11-07 | 368 | 388 | 368 | 379 | 565,000 | 1,895 |
| 2008-11-06 | 381 | 410 | 376 | 398 | 1,092,000 | 1,990 |
| 2008-11-05 | 371 | 391 | 371 | 391 | 686,000 | 1,955 |
| 2008-11-04 | 371 | 383 | 359 | 366 | 859,000 | 1,830 |
| 2008-10-31 | 375 | 398 | 374 | 381 | 1,311,000 | 1,905 |
| 2008-10-30 | 345 | 367 | 339 | 365 | 1,262,000 | 1,825 |
| 2008-10-29 | 339 | 346 | 324 | 346 | 777,000 | 1,730 |
| 2008-10-28 | 285 | 324 | 285 | 324 | 736,000 | 1,620 |
| 2008-10-27 | 315 | 321 | 287 | 290 | 1,741,000 | 1,450 |
| 2008-10-24 | 341 | 341 | 320 | 322 | 1,176,000 | 1,610 |
| 2008-10-23 | 319 | 336 | 317 | 335 | 1,075,000 | 1,675 |
| 2008-10-22 | 335 | 341 | 324 | 324 | 782,000 | 1,620 |
| 2008-10-21 | 348 | 352 | 335 | 345 | 595,000 | 1,725 |
| 2008-10-20 | 337 | 341 | 323 | 340 | 692,000 | 1,700 |
| 2008-10-17 | 335 | 348 | 327 | 348 | 828,000 | 1,740 |
| 2008-10-16 | 313 | 328 | 309 | 318 | 1,131,000 | 1,590 |
| 2008-10-15 | 336 | 343 | 318 | 328 | 958,000 | 1,640 |
| 2008-10-14 | 330 | 375 | 330 | 361 | 716,000 | 1,805 |
| 2008-10-10 | 300 | 320 | 293 | 316 | 1,835,000 | 1,580 |
| 2008-10-09 | 318 | 335 | 311 | 316 | 718,000 | 1,580 |
| 2008-10-08 | 330 | 343 | 312 | 319 | 1,049,000 | 1,595 |
| 2008-10-07 | 316 | 344 | 313 | 335 | 996,000 | 1,675 |
| 2008-10-06 | 350 | 354 | 335 | 346 | 1,186,000 | 1,730 |
| 2008-10-03 | 369 | 384 | 359 | 369 | 559,000 | 1,845 |
| 2008-10-02 | 395 | 395 | 371 | 372 | 763,000 | 1,860 |
| 2008-10-01 | 403 | 406 | 391 | 396 | 623,000 | 1,980 |
| 2008-09-30 | 377 | 400 | 375 | 398 | 694,000 | 1,990 |
| 2008-09-29 | 403 | 416 | 396 | 397 | 530,000 | 1,985 |
| 2008-09-26 | 412 | 419 | 401 | 408 | 1,015,000 | 2,040 |
| 2008-09-25 | 381 | 407 | 378 | 402 | 1,275,000 | 2,010 |
| 2008-09-24 | 384 | 385 | 375 | 381 | 454,000 | 1,905 |
| 2008-09-22 | 400 | 401 | 382 | 391 | 727,000 | 1,955 |
| 2008-09-19 | 370 | 378 | 359 | 378 | 1,321,000 | 1,890 |
| 2008-09-18 | 343 | 359 | 336 | 355 | 1,133,000 | 1,775 |
| 2008-09-17 | 368 | 368 | 344 | 350 | 1,303,000 | 1,750 |
| 2008-09-16 | 360 | 366 | 341 | 358 | 2,232,000 | 1,790 |
| 2008-09-12 | 359 | 376 | 353 | 374 | 2,271,000 | 1,870 |
| 2008-09-11 | 351 | 359 | 341 | 346 | 1,131,000 | 1,730 |
| 2008-09-10 | 360 | 376 | 329 | 356 | 4,561,000 | 1,780 |
| 2008-09-09 | 352 | 365 | 343 | 358 | 3,760,000 | 1,790 |
| 2008-09-08 | 306 | 359 | 306 | 351 | 4,227,000 | 1,755 |
| 2008-09-05 | 331 | 335 | 269 | 291 | 4,270,000 | 1,455 |
| 2008-09-04 | 377 | 377 | 322 | 346 | 1,603,000 | 1,730 |
| 2008-09-03 | 382 | 402 | 380 | 382 | 932,000 | 1,910 |
| 2008-09-02 | 385 | 393 | 375 | 377 | 499,000 | 1,885 |
| 2008-09-01 | 389 | 392 | 385 | 386 | 339,000 | 1,930 |
| 2008-08-29 | 395 | 396 | 383 | 394 | 671,000 | 1,970 |
| 2008-08-28 | 384 | 392 | 378 | 390 | 423,000 | 1,950 |
| 2008-08-27 | 391 | 392 | 384 | 386 | 417,000 | 1,930 |
| 2008-08-26 | 394 | 400 | 385 | 392 | 534,000 | 1,960 |
| 2008-08-25 | 411 | 422 | 404 | 406 | 663,000 | 2,030 |
| 2008-08-22 | 412 | 414 | 400 | 410 | 461,000 | 2,050 |
| 2008-08-21 | 422 | 429 | 409 | 417 | 396,000 | 2,085 |
| 2008-08-20 | 420 | 430 | 415 | 422 | 377,000 | 2,110 |
| 2008-08-19 | 418 | 428 | 415 | 422 | 332,000 | 2,110 |
| 2008-08-18 | 425 | 444 | 425 | 432 | 366,000 | 2,160 |
| 2008-08-15 | 406 | 427 | 406 | 427 | 370,000 | 2,135 |
| 2008-08-14 | 414 | 422 | 409 | 411 | 466,000 | 2,055 |
| 2008-08-13 | 422 | 422 | 408 | 411 | 557,000 | 2,055 |
| 2008-08-12 | 422 | 433 | 421 | 421 | 369,000 | 2,105 |
| 2008-08-11 | 416 | 431 | 416 | 427 | 562,000 | 2,135 |
| 2008-08-08 | 381 | 415 | 377 | 413 | 586,000 | 2,065 |
| 2008-08-07 | 400 | 400 | 380 | 386 | 351,000 | 1,930 |
| 2008-08-06 | 388 | 403 | 381 | 401 | 446,000 | 2,005 |
| 2008-08-05 | 378 | 386 | 372 | 380 | 344,000 | 1,900 |
| 2008-08-04 | 385 | 391 | 375 | 377 | 471,000 | 1,885 |
| 2008-08-01 | 411 | 411 | 388 | 390 | 262,000 | 1,950 |
| 2008-07-31 | 402 | 410 | 397 | 410 | 571,000 | 2,050 |
| 2008-07-30 | 390 | 408 | 386 | 406 | 523,000 | 2,030 |
| 2008-07-29 | 398 | 399 | 381 | 389 | 675,000 | 1,945 |
| 2008-07-28 | 404 | 413 | 398 | 407 | 466,000 | 2,035 |
| 2008-07-25 | 406 | 412 | 403 | 407 | 582,000 | 2,035 |
| 2008-07-24 | 410 | 421 | 410 | 421 | 526,000 | 2,105 |
| 2008-07-23 | 401 | 412 | 397 | 409 | 368,000 | 2,045 |
| 2008-07-22 | 390 | 396 | 382 | 396 | 566,000 | 1,980 |
| 2008-07-18 | 400 | 404 | 387 | 390 | 532,000 | 1,950 |
| 2008-07-17 | 394 | 399 | 390 | 398 | 376,000 | 1,990 |
| 2008-07-16 | 389 | 398 | 387 | 389 | 384,000 | 1,945 |
| 2008-07-15 | 388 | 398 | 388 | 393 | 427,000 | 1,965 |
| 2008-07-14 | 409 | 413 | 401 | 401 | 586,000 | 2,005 |
| 2008-07-11 | 412 | 417 | 406 | 410 | 482,000 | 2,050 |
| 2008-07-10 | 411 | 422 | 407 | 417 | 445,000 | 2,085 |
| 2008-07-09 | 418 | 426 | 413 | 416 | 442,000 | 2,080 |
| 2008-07-08 | 426 | 427 | 413 | 413 | 473,000 | 2,065 |
| 2008-07-07 | 423 | 433 | 419 | 431 | 478,000 | 2,155 |
| 2008-07-04 | 418 | 422 | 413 | 419 | 451,000 | 2,095 |
| 2008-07-03 | 415 | 421 | 412 | 413 | 832,000 | 2,065 |
| 2008-07-02 | 425 | 427 | 412 | 420 | 515,000 | 2,100 |
| 2008-07-01 | 432 | 441 | 429 | 429 | 371,000 | 2,145 |
| 2008-06-30 | 435 | 436 | 430 | 430 | 484,000 | 2,150 |
| 2008-06-27 | 427 | 435 | 427 | 435 | 423,000 | 2,175 |
| 2008-06-26 | 433 | 446 | 432 | 442 | 516,000 | 2,210 |
| 2008-06-25 | 440 | 441 | 423 | 438 | 827,000 | 2,190 |
| 2008-06-24 | 433 | 441 | 429 | 438 | 564,000 | 2,190 |
| 2008-06-23 | 430 | 438 | 424 | 433 | 614,000 | 2,165 |
| 2008-06-20 | 445 | 447 | 428 | 429 | 943,000 | 2,145 |
| 2008-06-19 | 453 | 461 | 442 | 445 | 592,000 | 2,225 |
| 2008-06-18 | 461 | 462 | 454 | 458 | 575,000 | 2,290 |
| 2008-06-17 | 454 | 464 | 451 | 457 | 433,000 | 2,285 |
| 2008-06-16 | 459 | 462 | 450 | 454 | 472,000 | 2,270 |
| 2008-06-13 | 444 | 447 | 434 | 445 | 743,000 | 2,225 |
| 2008-06-12 | 454 | 457 | 447 | 448 | 647,000 | 2,240 |
| 2008-06-11 | 468 | 468 | 458 | 461 | 581,000 | 2,305 |
| 2008-06-10 | 478 | 479 | 465 | 468 | 655,000 | 2,340 |
| 2008-06-09 | 468 | 481 | 468 | 473 | 579,000 | 2,365 |
| 2008-06-06 | 483 | 487 | 476 | 483 | 855,000 | 2,415 |
| 2008-06-05 | 474 | 478 | 467 | 478 | 595,000 | 2,390 |
| 2008-06-04 | 460 | 475 | 459 | 473 | 1,301,000 | 2,365 |
| 2008-06-03 | 458 | 468 | 455 | 463 | 1,327,000 | 2,315 |
| 2008-06-02 | 463 | 475 | 452 | 466 | 2,147,000 | 2,330 |
| 2008-05-30 | 504 | 510 | 456 | 458 | 5,137,000 | 2,290 |
| 2008-05-29 | 512 | 515 | 502 | 507 | 1,317,000 | 2,535 |
| 2008-05-28 | 505 | 510 | 497 | 502 | 752,000 | 2,510 |
| 2008-05-27 | 507 | 516 | 502 | 510 | 422,000 | 2,550 |
| 2008-05-26 | 511 | 516 | 507 | 508 | 537,000 | 2,540 |
| 2008-05-23 | 509 | 527 | 504 | 522 | 977,000 | 2,610 |
| 2008-05-22 | 494 | 509 | 487 | 509 | 590,000 | 2,545 |
| 2008-05-21 | 513 | 515 | 492 | 499 | 938,000 | 2,495 |
| 2008-05-20 | 514 | 517 | 505 | 514 | 670,000 | 2,570 |
| 2008-05-19 | 504 | 521 | 503 | 514 | 1,299,000 | 2,570 |
| 2008-05-16 | 504 | 516 | 502 | 511 | 853,000 | 2,555 |
| 2008-05-15 | 503 | 515 | 495 | 502 | 414,000 | 2,510 |
| 2008-05-14 | 499 | 509 | 496 | 504 | 602,000 | 2,520 |
| 2008-05-13 | 493 | 505 | 488 | 498 | 451,000 | 2,490 |
| 2008-05-12 | 487 | 499 | 485 | 495 | 450,000 | 2,475 |
| 2008-05-09 | 501 | 508 | 491 | 492 | 478,000 | 2,460 |
| 2008-05-08 | 501 | 509 | 495 | 506 | 483,000 | 2,530 |
| 2008-05-07 | 508 | 516 | 491 | 501 | 789,000 | 2,505 |
| 2008-05-02 | 504 | 517 | 501 | 512 | 350,000 | 2,560 |
| 2008-05-01 | 506 | 516 | 498 | 500 | 380,000 | 2,500 |
| 2008-04-30 | 491 | 518 | 491 | 513 | 599,000 | 2,565 |
| 2008-04-28 | 496 | 510 | 492 | 499 | 522,000 | 2,495 |
| 2008-04-25 | 490 | 500 | 486 | 496 | 660,000 | 2,480 |
| 2008-04-24 | 486 | 493 | 482 | 487 | 475,000 | 2,435 |
| 2008-04-23 | 478 | 492 | 475 | 481 | 419,000 | 2,405 |
| 2008-04-22 | 477 | 491 | 474 | 483 | 897,000 | 2,415 |
| 2008-04-21 | 486 | 492 | 471 | 476 | 635,000 | 2,380 |
| 2008-04-18 | 493 | 493 | 468 | 482 | 799,000 | 2,410 |
| 2008-04-17 | 478 | 496 | 478 | 488 | 653,000 | 2,440 |
| 2008-04-16 | 469 | 479 | 464 | 473 | 895,000 | 2,365 |
| 2008-04-15 | 456 | 470 | 453 | 466 | 428,000 | 2,330 |
| 2008-04-14 | 461 | 477 | 452 | 456 | 1,104,000 | 2,280 |
| 2008-04-11 | 462 | 485 | 461 | 483 | 740,000 | 2,415 |
| 2008-04-10 | 460 | 468 | 454 | 457 | 953,000 | 2,285 |
| 2008-04-09 | 490 | 494 | 461 | 465 | 1,034,000 | 2,325 |
| 2008-04-08 | 500 | 506 | 488 | 489 | 765,000 | 2,445 |
| 2008-04-07 | 480 | 498 | 470 | 495 | 802,000 | 2,475 |
| 2008-04-04 | 508 | 509 | 476 | 480 | 1,582,000 | 2,400 |
| 2008-04-03 | 520 | 520 | 507 | 518 | 965,000 | 2,590 |
| 2008-04-02 | 517 | 530 | 510 | 528 | 1,085,000 | 2,640 |
| 2008-04-01 | 504 | 518 | 495 | 517 | 841,000 | 2,585 |
| 2008-03-31 | 520 | 521 | 497 | 508 | 712,000 | 2,540 |
| 2008-03-28 | 492 | 522 | 492 | 521 | 761,000 | 2,605 |
| 2008-03-27 | 497 | 510 | 491 | 502 | 811,000 | 2,510 |
| 2008-03-26 | 493 | 498 | 481 | 497 | 707,000 | 2,485 |
| 2008-03-25 | 497 | 507 | 493 | 504 | 945,000 | 2,520 |
| 2008-03-24 | 478 | 491 | 478 | 482 | 756,000 | 2,410 |
| 2008-03-21 | 464 | 490 | 463 | 487 | 622,000 | 2,435 |
| 2008-03-19 | 463 | 470 | 453 | 466 | 625,000 | 2,330 |
| 2008-03-18 | 432 | 448 | 430 | 447 | 716,000 | 2,235 |
| 2008-03-17 | 437 | 437 | 418 | 432 | 465,000 | 2,160 |
| 2008-03-14 | 457 | 464 | 436 | 445 | 1,259,000 | 2,225 |
| 2008-03-13 | 466 | 482 | 458 | 461 | 670,000 | 2,305 |
| 2008-03-12 | 469 | 471 | 453 | 465 | 470,000 | 2,325 |
| 2008-03-11 | 438 | 464 | 431 | 459 | 1,426,000 | 2,295 |
| 2008-03-10 | 452 | 458 | 448 | 452 | 808,000 | 2,260 |
| 2008-03-07 | 447 | 464 | 446 | 457 | 868,000 | 2,285 |
| 2008-03-06 | 439 | 468 | 439 | 462 | 945,000 | 2,310 |
| 2008-03-05 | 441 | 447 | 431 | 440 | 815,000 | 2,200 |
| 2008-03-04 | 430 | 443 | 424 | 440 | 1,350,000 | 2,200 |
| 2008-03-03 | 434 | 438 | 428 | 430 | 1,257,000 | 2,150 |
| 2008-02-29 | 451 | 454 | 441 | 447 | 1,405,000 | 2,235 |
| 2008-02-28 | 460 | 465 | 452 | 458 | 1,140,000 | 2,290 |
| 2008-02-27 | 461 | 474 | 458 | 463 | 1,142,000 | 2,315 |
| 2008-02-26 | 460 | 464 | 446 | 446 | 722,000 | 2,230 |
| 2008-02-25 | 447 | 456 | 445 | 452 | 1,312,000 | 2,260 |
| 2008-02-22 | 447 | 449 | 440 | 446 | 887,000 | 2,230 |
| 2008-02-21 | 429 | 446 | 429 | 443 | 1,024,000 | 2,215 |
| 2008-02-20 | 439 | 444 | 424 | 427 | 901,000 | 2,135 |
| 2008-02-19 | 445 | 445 | 433 | 437 | 762,000 | 2,185 |
| 2008-02-18 | 430 | 456 | 430 | 445 | 1,328,000 | 2,225 |
| 2008-02-15 | 423 | 434 | 414 | 429 | 1,733,000 | 2,145 |
| 2008-02-14 | 415 | 415 | 400 | 413 | 1,263,000 | 2,065 |
| 2008-02-13 | 395 | 408 | 394 | 400 | 1,932,000 | 2,000 |
| 2008-02-12 | 407 | 411 | 377 | 387 | 2,305,000 | 1,935 |
| 2008-02-08 | 426 | 429 | 403 | 412 | 2,168,000 | 2,060 |
| 2008-02-07 | 394 | 424 | 393 | 421 | 2,733,000 | 2,105 |
| 2008-02-06 | 402 | 410 | 386 | 386 | 3,329,000 | 1,930 |
| 2008-02-05 | 438 | 444 | 394 | 399 | 5,324,000 | 1,995 |
| 2008-02-04 | 437 | 438 | 416 | 437 | 3,874,000 | 2,185 |
| 2008-02-01 | 561 | 562 | 487 | 487 | 2,621,000 | 2,435 |
| 2008-01-31 | 558 | 594 | 544 | 587 | 1,210,000 | 2,935 |
| 2008-01-30 | 561 | 571 | 547 | 552 | 958,000 | 2,760 |
| 2008-01-29 | 540 | 572 | 540 | 570 | 1,085,000 | 2,850 |
| 2008-01-28 | 556 | 576 | 535 | 535 | 747,000 | 2,675 |
| 2008-01-25 | 516 | 556 | 516 | 556 | 1,099,000 | 2,780 |
| 2008-01-24 | 492 | 513 | 492 | 510 | 1,047,000 | 2,550 |
| 2008-01-23 | 495 | 506 | 480 | 484 | 788,000 | 2,420 |
| 2008-01-22 | 506 | 519 | 482 | 487 | 1,169,000 | 2,435 |
| 2008-01-21 | 515 | 529 | 503 | 509 | 1,190,000 | 2,545 |
| 2008-01-18 | 487 | 519 | 473 | 515 | 964,000 | 2,575 |
| 2008-01-17 | 482 | 510 | 479 | 508 | 891,000 | 2,540 |
| 2008-01-16 | 485 | 501 | 460 | 484 | 1,441,000 | 2,420 |
| 2008-01-15 | 519 | 519 | 482 | 488 | 1,653,000 | 2,440 |
| 2008-01-11 | 548 | 549 | 509 | 519 | 1,110,000 | 2,595 |
| 2008-01-10 | 559 | 568 | 546 | 556 | 931,000 | 2,780 |
| 2008-01-09 | 518 | 556 | 517 | 553 | 803,000 | 2,765 |
| 2008-01-08 | 522 | 530 | 515 | 530 | 884,000 | 2,650 |
| 2008-01-07 | 512 | 539 | 501 | 529 | 948,000 | 2,645 |
| 2008-01-04 | 540 | 540 | 508 | 517 | 668,000 | 2,585 |
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
