1833 (株)奥村組 の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 320 | 320 | 312 | 312 | 130,000 | 1,560 |
| 2009-12-29 | 318 | 320 | 315 | 320 | 148,000 | 1,600 |
| 2009-12-28 | 314 | 320 | 314 | 317 | 202,000 | 1,585 |
| 2009-12-25 | 316 | 318 | 314 | 318 | 176,000 | 1,590 |
| 2009-12-24 | 316 | 316 | 312 | 316 | 191,000 | 1,580 |
| 2009-12-22 | 314 | 317 | 311 | 315 | 298,000 | 1,575 |
| 2009-12-21 | 310 | 311 | 306 | 309 | 336,000 | 1,545 |
| 2009-12-18 | 309 | 309 | 303 | 306 | 172,000 | 1,530 |
| 2009-12-17 | 310 | 311 | 307 | 308 | 166,000 | 1,540 |
| 2009-12-16 | 309 | 311 | 303 | 307 | 498,000 | 1,535 |
| 2009-12-15 | 300 | 305 | 297 | 303 | 340,000 | 1,515 |
| 2009-12-14 | 307 | 309 | 297 | 304 | 851,000 | 1,520 |
| 2009-12-11 | 305 | 311 | 300 | 311 | 764,000 | 1,555 |
| 2009-12-10 | 303 | 304 | 296 | 301 | 643,000 | 1,505 |
| 2009-12-09 | 310 | 313 | 303 | 304 | 454,000 | 1,520 |
| 2009-12-08 | 303 | 310 | 302 | 308 | 285,000 | 1,540 |
| 2009-12-07 | 310 | 310 | 304 | 308 | 244,000 | 1,540 |
| 2009-12-04 | 309 | 309 | 302 | 305 | 325,000 | 1,525 |
| 2009-12-03 | 305 | 310 | 302 | 310 | 465,000 | 1,550 |
| 2009-12-02 | 302 | 304 | 296 | 300 | 695,000 | 1,500 |
| 2009-12-01 | 299 | 306 | 296 | 305 | 544,000 | 1,525 |
| 2009-11-30 | 295 | 298 | 293 | 298 | 538,000 | 1,490 |
| 2009-11-27 | 296 | 298 | 291 | 295 | 515,000 | 1,475 |
| 2009-11-26 | 295 | 302 | 295 | 298 | 436,000 | 1,490 |
| 2009-11-25 | 294 | 295 | 293 | 295 | 738,000 | 1,475 |
| 2009-11-24 | 294 | 294 | 285 | 292 | 446,000 | 1,460 |
| 2009-11-20 | 291 | 296 | 286 | 294 | 590,000 | 1,470 |
| 2009-11-19 | 300 | 302 | 291 | 294 | 606,000 | 1,470 |
| 2009-11-18 | 299 | 304 | 297 | 300 | 580,000 | 1,500 |
| 2009-11-17 | 294 | 302 | 291 | 297 | 461,000 | 1,485 |
| 2009-11-16 | 291 | 298 | 290 | 298 | 414,000 | 1,490 |
| 2009-11-13 | 290 | 299 | 287 | 298 | 582,000 | 1,490 |
| 2009-11-12 | 294 | 294 | 287 | 289 | 689,000 | 1,445 |
| 2009-11-11 | 293 | 300 | 292 | 296 | 409,000 | 1,480 |
| 2009-11-10 | 286 | 293 | 284 | 288 | 410,000 | 1,440 |
| 2009-11-09 | 291 | 291 | 278 | 285 | 914,000 | 1,425 |
| 2009-11-06 | 308 | 308 | 294 | 295 | 402,000 | 1,475 |
| 2009-11-05 | 312 | 313 | 305 | 309 | 299,000 | 1,545 |
| 2009-11-04 | 311 | 314 | 303 | 313 | 356,000 | 1,565 |
| 2009-11-02 | 314 | 318 | 311 | 315 | 195,000 | 1,575 |
| 2009-10-30 | 320 | 323 | 314 | 319 | 185,000 | 1,595 |
| 2009-10-29 | 311 | 320 | 308 | 319 | 300,000 | 1,595 |
| 2009-10-28 | 326 | 326 | 318 | 319 | 233,000 | 1,595 |
| 2009-10-27 | 324 | 325 | 318 | 321 | 191,000 | 1,605 |
| 2009-10-26 | 326 | 331 | 325 | 328 | 258,000 | 1,640 |
| 2009-10-23 | 333 | 333 | 324 | 327 | 456,000 | 1,635 |
| 2009-10-22 | 326 | 328 | 319 | 328 | 210,000 | 1,640 |
| 2009-10-21 | 321 | 322 | 317 | 321 | 164,000 | 1,605 |
| 2009-10-20 | 321 | 325 | 321 | 325 | 253,000 | 1,625 |
| 2009-10-19 | 320 | 322 | 312 | 321 | 259,000 | 1,605 |
| 2009-10-16 | 323 | 323 | 317 | 322 | 278,000 | 1,610 |
| 2009-10-15 | 328 | 335 | 324 | 326 | 332,000 | 1,630 |
| 2009-10-14 | 326 | 326 | 317 | 326 | 275,000 | 1,630 |
| 2009-10-13 | 324 | 326 | 321 | 325 | 216,000 | 1,625 |
| 2009-10-09 | 323 | 326 | 321 | 325 | 271,000 | 1,625 |
| 2009-10-08 | 322 | 322 | 317 | 321 | 382,000 | 1,605 |
| 2009-10-07 | 317 | 330 | 315 | 327 | 476,000 | 1,635 |
| 2009-10-06 | 326 | 329 | 321 | 327 | 476,000 | 1,635 |
| 2009-10-05 | 328 | 329 | 323 | 329 | 433,000 | 1,645 |
| 2009-10-02 | 328 | 331 | 324 | 330 | 332,000 | 1,650 |
| 2009-10-01 | 340 | 342 | 331 | 335 | 316,000 | 1,675 |
| 2009-09-30 | 337 | 343 | 336 | 338 | 168,000 | 1,690 |
| 2009-09-29 | 333 | 340 | 331 | 336 | 233,000 | 1,680 |
| 2009-09-28 | 338 | 338 | 328 | 331 | 417,000 | 1,655 |
| 2009-09-25 | 348 | 348 | 335 | 337 | 584,000 | 1,685 |
| 2009-09-24 | 343 | 352 | 342 | 348 | 661,000 | 1,740 |
| 2009-09-18 | 346 | 346 | 334 | 342 | 379,000 | 1,710 |
| 2009-09-17 | 346 | 347 | 343 | 345 | 363,000 | 1,725 |
| 2009-09-16 | 350 | 350 | 342 | 342 | 339,000 | 1,710 |
| 2009-09-15 | 358 | 358 | 349 | 350 | 736,000 | 1,750 |
| 2009-09-14 | 358 | 358 | 354 | 358 | 453,000 | 1,790 |
| 2009-09-11 | 362 | 363 | 354 | 363 | 917,000 | 1,815 |
| 2009-09-10 | 364 | 376 | 363 | 364 | 691,000 | 1,820 |
| 2009-09-09 | 363 | 365 | 358 | 363 | 212,000 | 1,815 |
| 2009-09-08 | 365 | 367 | 361 | 366 | 198,000 | 1,830 |
| 2009-09-07 | 363 | 366 | 361 | 364 | 439,000 | 1,820 |
| 2009-09-04 | 368 | 368 | 361 | 362 | 223,000 | 1,810 |
| 2009-09-03 | 371 | 373 | 365 | 370 | 241,000 | 1,850 |
| 2009-09-02 | 370 | 374 | 369 | 373 | 297,000 | 1,865 |
| 2009-09-01 | 380 | 387 | 380 | 384 | 117,000 | 1,920 |
| 2009-08-31 | 385 | 393 | 379 | 385 | 261,000 | 1,925 |
| 2009-08-28 | 389 | 389 | 381 | 385 | 177,000 | 1,925 |
| 2009-08-27 | 385 | 390 | 384 | 390 | 164,000 | 1,950 |
| 2009-08-26 | 389 | 392 | 388 | 391 | 104,000 | 1,955 |
| 2009-08-25 | 389 | 390 | 381 | 386 | 203,000 | 1,930 |
| 2009-08-24 | 391 | 391 | 387 | 389 | 194,000 | 1,945 |
| 2009-08-21 | 386 | 386 | 372 | 378 | 230,000 | 1,890 |
| 2009-08-20 | 380 | 384 | 375 | 383 | 373,000 | 1,915 |
| 2009-08-19 | 385 | 386 | 375 | 378 | 289,000 | 1,890 |
| 2009-08-18 | 387 | 388 | 381 | 384 | 135,000 | 1,920 |
| 2009-08-17 | 386 | 386 | 381 | 383 | 242,000 | 1,915 |
| 2009-08-14 | 389 | 392 | 388 | 390 | 217,000 | 1,950 |
| 2009-08-13 | 395 | 396 | 389 | 391 | 386,000 | 1,955 |
| 2009-08-12 | 391 | 391 | 385 | 387 | 385,000 | 1,935 |
| 2009-08-11 | 391 | 396 | 390 | 394 | 639,000 | 1,970 |
| 2009-08-10 | 387 | 390 | 382 | 390 | 446,000 | 1,950 |
| 2009-08-07 | 385 | 387 | 381 | 386 | 450,000 | 1,930 |
| 2009-08-06 | 390 | 393 | 387 | 392 | 420,000 | 1,960 |
| 2009-08-05 | 384 | 391 | 384 | 391 | 344,000 | 1,955 |
| 2009-08-04 | 390 | 390 | 382 | 389 | 443,000 | 1,945 |
| 2009-08-03 | 395 | 395 | 385 | 390 | 334,000 | 1,950 |
| 2009-07-31 | 396 | 399 | 389 | 395 | 479,000 | 1,975 |
| 2009-07-30 | 392 | 396 | 388 | 391 | 338,000 | 1,955 |
| 2009-07-29 | 390 | 399 | 390 | 396 | 774,000 | 1,980 |
| 2009-07-28 | 379 | 388 | 379 | 385 | 140,000 | 1,925 |
| 2009-07-27 | 391 | 397 | 386 | 389 | 355,000 | 1,945 |
| 2009-07-24 | 391 | 394 | 390 | 392 | 331,000 | 1,960 |
| 2009-07-23 | 386 | 395 | 386 | 390 | 397,000 | 1,950 |
| 2009-07-22 | 383 | 391 | 380 | 391 | 369,000 | 1,955 |
| 2009-07-21 | 375 | 384 | 374 | 383 | 769,000 | 1,915 |
| 2009-07-17 | 363 | 368 | 358 | 365 | 229,000 | 1,825 |
| 2009-07-16 | 360 | 361 | 356 | 358 | 479,000 | 1,790 |
| 2009-07-15 | 361 | 361 | 349 | 349 | 468,000 | 1,745 |
| 2009-07-14 | 351 | 354 | 344 | 351 | 528,000 | 1,755 |
| 2009-07-13 | 353 | 358 | 344 | 346 | 485,000 | 1,730 |
| 2009-07-10 | 358 | 361 | 353 | 358 | 726,000 | 1,790 |
| 2009-07-09 | 355 | 362 | 350 | 357 | 366,000 | 1,785 |
| 2009-07-08 | 366 | 366 | 354 | 362 | 516,000 | 1,810 |
| 2009-07-07 | 368 | 372 | 365 | 371 | 670,000 | 1,855 |
| 2009-07-06 | 373 | 373 | 365 | 368 | 300,000 | 1,840 |
| 2009-07-03 | 370 | 371 | 363 | 369 | 310,000 | 1,845 |
| 2009-07-02 | 379 | 379 | 369 | 370 | 248,000 | 1,850 |
| 2009-07-01 | 376 | 379 | 370 | 374 | 387,000 | 1,870 |
| 2009-06-30 | 372 | 376 | 371 | 376 | 186,000 | 1,880 |
| 2009-06-29 | 374 | 380 | 370 | 370 | 455,000 | 1,850 |
| 2009-06-26 | 370 | 373 | 365 | 371 | 280,000 | 1,855 |
| 2009-06-25 | 363 | 374 | 362 | 371 | 831,000 | 1,855 |
| 2009-06-24 | 357 | 365 | 356 | 359 | 315,000 | 1,795 |
| 2009-06-23 | 365 | 365 | 355 | 361 | 346,000 | 1,805 |
| 2009-06-22 | 365 | 370 | 363 | 367 | 276,000 | 1,835 |
| 2009-06-19 | 360 | 365 | 353 | 365 | 393,000 | 1,825 |
| 2009-06-18 | 361 | 361 | 353 | 358 | 414,000 | 1,790 |
| 2009-06-17 | 359 | 362 | 358 | 361 | 368,000 | 1,805 |
| 2009-06-16 | 377 | 377 | 360 | 364 | 401,000 | 1,820 |
| 2009-06-15 | 374 | 384 | 370 | 384 | 372,000 | 1,920 |
| 2009-06-12 | 365 | 373 | 363 | 372 | 491,000 | 1,860 |
| 2009-06-11 | 369 | 369 | 362 | 366 | 155,000 | 1,830 |
| 2009-06-10 | 360 | 368 | 356 | 368 | 439,000 | 1,840 |
| 2009-06-09 | 357 | 359 | 356 | 358 | 365,000 | 1,790 |
| 2009-06-08 | 368 | 371 | 361 | 362 | 376,000 | 1,810 |
| 2009-06-05 | 368 | 370 | 361 | 363 | 366,000 | 1,815 |
| 2009-06-04 | 373 | 373 | 368 | 368 | 169,000 | 1,840 |
| 2009-06-03 | 370 | 373 | 369 | 372 | 322,000 | 1,860 |
| 2009-06-02 | 371 | 371 | 366 | 369 | 395,000 | 1,845 |
| 2009-06-01 | 354 | 363 | 353 | 362 | 364,000 | 1,810 |
| 2009-05-29 | 367 | 367 | 358 | 360 | 360,000 | 1,800 |
| 2009-05-28 | 361 | 375 | 360 | 372 | 514,000 | 1,860 |
| 2009-05-27 | 364 | 366 | 360 | 360 | 250,000 | 1,800 |
| 2009-05-26 | 363 | 365 | 360 | 364 | 324,000 | 1,820 |
| 2009-05-25 | 354 | 363 | 354 | 363 | 598,000 | 1,815 |
| 2009-05-22 | 353 | 354 | 348 | 354 | 368,000 | 1,770 |
| 2009-05-21 | 355 | 356 | 345 | 356 | 420,000 | 1,780 |
| 2009-05-20 | 345 | 357 | 345 | 357 | 718,000 | 1,785 |
| 2009-05-19 | 354 | 355 | 338 | 343 | 975,000 | 1,715 |
| 2009-05-18 | 372 | 372 | 348 | 349 | 1,087,000 | 1,745 |
| 2009-05-15 | 383 | 395 | 376 | 377 | 683,000 | 1,885 |
| 2009-05-14 | 383 | 385 | 378 | 382 | 392,000 | 1,910 |
| 2009-05-13 | 383 | 390 | 382 | 386 | 347,000 | 1,930 |
| 2009-05-12 | 380 | 387 | 380 | 382 | 450,000 | 1,910 |
| 2009-05-11 | 377 | 384 | 376 | 383 | 402,000 | 1,915 |
| 2009-05-08 | 373 | 377 | 370 | 377 | 338,000 | 1,885 |
| 2009-05-07 | 377 | 378 | 373 | 374 | 304,000 | 1,870 |
| 2009-05-01 | 366 | 373 | 365 | 373 | 345,000 | 1,865 |
| 2009-04-30 | 372 | 377 | 369 | 369 | 506,000 | 1,845 |
| 2009-04-28 | 369 | 375 | 362 | 362 | 347,000 | 1,810 |
| 2009-04-27 | 375 | 377 | 365 | 367 | 261,000 | 1,835 |
| 2009-04-24 | 375 | 375 | 367 | 372 | 432,000 | 1,860 |
| 2009-04-23 | 371 | 379 | 366 | 376 | 806,000 | 1,880 |
| 2009-04-22 | 368 | 371 | 364 | 366 | 283,000 | 1,830 |
| 2009-04-21 | 370 | 371 | 360 | 368 | 485,000 | 1,840 |
| 2009-04-20 | 374 | 374 | 370 | 371 | 338,000 | 1,855 |
| 2009-04-17 | 368 | 375 | 365 | 368 | 642,000 | 1,840 |
| 2009-04-16 | 362 | 373 | 362 | 367 | 1,177,000 | 1,835 |
| 2009-04-15 | 360 | 361 | 354 | 360 | 240,000 | 1,800 |
| 2009-04-14 | 356 | 361 | 354 | 358 | 412,000 | 1,790 |
| 2009-04-13 | 356 | 359 | 356 | 358 | 121,000 | 1,790 |
| 2009-04-10 | 370 | 370 | 349 | 355 | 465,000 | 1,775 |
| 2009-04-09 | 352 | 365 | 352 | 365 | 540,000 | 1,825 |
| 2009-04-08 | 360 | 362 | 350 | 353 | 378,000 | 1,765 |
| 2009-04-07 | 361 | 366 | 359 | 364 | 265,000 | 1,820 |
| 2009-04-06 | 371 | 374 | 360 | 361 | 369,000 | 1,805 |
| 2009-04-03 | 364 | 366 | 357 | 361 | 332,000 | 1,805 |
| 2009-04-02 | 354 | 366 | 347 | 359 | 1,030,000 | 1,795 |
| 2009-04-01 | 344 | 361 | 342 | 356 | 743,000 | 1,780 |
| 2009-03-31 | 356 | 356 | 345 | 348 | 474,000 | 1,740 |
| 2009-03-30 | 364 | 368 | 346 | 346 | 907,000 | 1,730 |
| 2009-03-27 | 380 | 381 | 364 | 369 | 1,222,000 | 1,845 |
| 2009-03-26 | 382 | 382 | 371 | 380 | 1,226,000 | 1,900 |
| 2009-03-25 | 396 | 396 | 386 | 390 | 647,000 | 1,950 |
| 2009-03-24 | 388 | 394 | 387 | 392 | 788,000 | 1,960 |
| 2009-03-23 | 379 | 386 | 379 | 384 | 519,000 | 1,920 |
| 2009-03-19 | 378 | 381 | 376 | 378 | 355,000 | 1,890 |
| 2009-03-18 | 375 | 378 | 370 | 373 | 714,000 | 1,865 |
| 2009-03-17 | 371 | 384 | 371 | 382 | 573,000 | 1,910 |
| 2009-03-16 | 375 | 382 | 372 | 377 | 404,000 | 1,885 |
| 2009-03-13 | 367 | 372 | 363 | 371 | 567,000 | 1,855 |
| 2009-03-12 | 361 | 363 | 356 | 357 | 402,000 | 1,785 |
| 2009-03-11 | 373 | 373 | 363 | 365 | 541,000 | 1,825 |
| 2009-03-10 | 359 | 367 | 353 | 358 | 687,000 | 1,790 |
| 2009-03-09 | 376 | 380 | 364 | 364 | 477,000 | 1,820 |
| 2009-03-06 | 381 | 386 | 377 | 381 | 593,000 | 1,905 |
| 2009-03-05 | 381 | 386 | 379 | 383 | 659,000 | 1,915 |
| 2009-03-04 | 363 | 376 | 363 | 376 | 308,000 | 1,880 |
| 2009-03-03 | 366 | 373 | 363 | 368 | 400,000 | 1,840 |
| 2009-03-02 | 364 | 371 | 362 | 371 | 470,000 | 1,855 |
| 2009-02-27 | 366 | 375 | 364 | 374 | 475,000 | 1,870 |
| 2009-02-26 | 382 | 382 | 369 | 371 | 273,000 | 1,855 |
| 2009-02-25 | 390 | 391 | 371 | 377 | 654,000 | 1,885 |
| 2009-02-24 | 380 | 387 | 377 | 385 | 482,000 | 1,925 |
| 2009-02-23 | 385 | 386 | 381 | 385 | 239,000 | 1,925 |
| 2009-02-20 | 397 | 400 | 381 | 392 | 689,000 | 1,960 |
| 2009-02-19 | 402 | 417 | 393 | 395 | 427,000 | 1,975 |
| 2009-02-18 | 385 | 400 | 385 | 397 | 480,000 | 1,985 |
| 2009-02-17 | 385 | 398 | 384 | 390 | 190,000 | 1,950 |
| 2009-02-16 | 388 | 391 | 388 | 390 | 315,000 | 1,950 |
| 2009-02-13 | 389 | 391 | 372 | 388 | 407,000 | 1,940 |
| 2009-02-12 | 380 | 388 | 380 | 388 | 256,000 | 1,940 |
| 2009-02-10 | 386 | 389 | 381 | 389 | 874,000 | 1,945 |
| 2009-02-09 | 391 | 391 | 366 | 366 | 462,000 | 1,830 |
| 2009-02-06 | 382 | 389 | 377 | 389 | 486,000 | 1,945 |
| 2009-02-05 | 383 | 383 | 370 | 372 | 417,000 | 1,860 |
| 2009-02-04 | 379 | 390 | 376 | 388 | 264,000 | 1,940 |
| 2009-02-03 | 373 | 391 | 372 | 379 | 304,000 | 1,895 |
| 2009-02-02 | 380 | 389 | 373 | 382 | 295,000 | 1,910 |
| 2009-01-30 | 379 | 391 | 372 | 389 | 309,000 | 1,945 |
| 2009-01-29 | 396 | 396 | 386 | 389 | 529,000 | 1,945 |
| 2009-01-28 | 372 | 389 | 369 | 386 | 553,000 | 1,930 |
| 2009-01-27 | 370 | 384 | 370 | 379 | 502,000 | 1,895 |
| 2009-01-26 | 368 | 372 | 356 | 358 | 596,000 | 1,790 |
| 2009-01-23 | 401 | 401 | 376 | 377 | 829,000 | 1,885 |
| 2009-01-22 | 392 | 403 | 391 | 401 | 291,000 | 2,005 |
| 2009-01-21 | 387 | 394 | 387 | 390 | 139,000 | 1,950 |
| 2009-01-20 | 397 | 401 | 389 | 392 | 208,000 | 1,960 |
| 2009-01-19 | 414 | 415 | 396 | 397 | 251,000 | 1,985 |
| 2009-01-16 | 407 | 409 | 402 | 408 | 305,000 | 2,040 |
| 2009-01-15 | 392 | 403 | 386 | 397 | 486,000 | 1,985 |
| 2009-01-14 | 396 | 401 | 392 | 397 | 292,000 | 1,985 |
| 2009-01-13 | 403 | 405 | 386 | 391 | 437,000 | 1,955 |
| 2009-01-09 | 398 | 404 | 394 | 398 | 252,000 | 1,990 |
| 2009-01-08 | 403 | 409 | 394 | 397 | 464,000 | 1,985 |
| 2009-01-07 | 416 | 424 | 415 | 418 | 488,000 | 2,090 |
| 2009-01-06 | 434 | 437 | 423 | 423 | 441,000 | 2,115 |
| 2009-01-05 | 464 | 465 | 443 | 443 | 114,000 | 2,215 |
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
