1833 (株)奥村組 の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 314 | 314 | 307 | 309 | 162,000 | 1,545 |
| 2010-12-29 | 307 | 314 | 307 | 314 | 149,000 | 1,570 |
| 2010-12-28 | 311 | 315 | 307 | 309 | 139,000 | 1,545 |
| 2010-12-27 | 310 | 312 | 303 | 310 | 289,000 | 1,550 |
| 2010-12-24 | 313 | 313 | 309 | 311 | 346,000 | 1,555 |
| 2010-12-22 | 316 | 317 | 312 | 313 | 323,000 | 1,565 |
| 2010-12-21 | 315 | 318 | 313 | 316 | 307,000 | 1,580 |
| 2010-12-20 | 316 | 317 | 313 | 316 | 231,000 | 1,580 |
| 2010-12-17 | 317 | 319 | 313 | 317 | 501,000 | 1,585 |
| 2010-12-16 | 317 | 320 | 315 | 319 | 286,000 | 1,595 |
| 2010-12-15 | 314 | 318 | 311 | 318 | 634,000 | 1,590 |
| 2010-12-14 | 313 | 313 | 307 | 310 | 508,000 | 1,550 |
| 2010-12-13 | 307 | 314 | 307 | 314 | 187,000 | 1,570 |
| 2010-12-10 | 310 | 311 | 305 | 309 | 583,000 | 1,545 |
| 2010-12-09 | 310 | 313 | 306 | 309 | 388,000 | 1,545 |
| 2010-12-08 | 310 | 311 | 308 | 310 | 226,000 | 1,550 |
| 2010-12-07 | 306 | 309 | 305 | 309 | 215,000 | 1,545 |
| 2010-12-06 | 302 | 309 | 302 | 307 | 271,000 | 1,535 |
| 2010-12-03 | 304 | 308 | 303 | 304 | 271,000 | 1,520 |
| 2010-12-02 | 302 | 306 | 301 | 301 | 313,000 | 1,505 |
| 2010-12-01 | 299 | 303 | 297 | 301 | 236,000 | 1,505 |
| 2010-11-30 | 308 | 308 | 302 | 303 | 396,000 | 1,515 |
| 2010-11-29 | 311 | 314 | 309 | 309 | 409,000 | 1,545 |
| 2010-11-26 | 312 | 312 | 309 | 312 | 228,000 | 1,560 |
| 2010-11-25 | 307 | 317 | 307 | 312 | 733,000 | 1,560 |
| 2010-11-24 | 300 | 308 | 300 | 304 | 533,000 | 1,520 |
| 2010-11-22 | 302 | 308 | 302 | 306 | 149,000 | 1,530 |
| 2010-11-19 | 306 | 308 | 302 | 304 | 439,000 | 1,520 |
| 2010-11-18 | 300 | 307 | 299 | 306 | 541,000 | 1,530 |
| 2010-11-17 | 292 | 298 | 292 | 298 | 156,000 | 1,490 |
| 2010-11-16 | 295 | 296 | 291 | 294 | 250,000 | 1,470 |
| 2010-11-15 | 291 | 298 | 290 | 295 | 229,000 | 1,475 |
| 2010-11-12 | 300 | 300 | 288 | 289 | 301,000 | 1,445 |
| 2010-11-11 | 300 | 303 | 297 | 300 | 285,000 | 1,500 |
| 2010-11-10 | 294 | 301 | 289 | 301 | 321,000 | 1,505 |
| 2010-11-09 | 295 | 296 | 292 | 294 | 58,000 | 1,470 |
| 2010-11-08 | 297 | 297 | 292 | 296 | 111,000 | 1,480 |
| 2010-11-05 | 290 | 296 | 290 | 294 | 214,000 | 1,470 |
| 2010-11-04 | 283 | 287 | 282 | 285 | 207,000 | 1,425 |
| 2010-11-02 | 282 | 282 | 279 | 281 | 157,000 | 1,405 |
| 2010-11-01 | 281 | 284 | 280 | 281 | 173,000 | 1,405 |
| 2010-10-29 | 279 | 282 | 278 | 281 | 269,000 | 1,405 |
| 2010-10-28 | 282 | 283 | 279 | 282 | 260,000 | 1,410 |
| 2010-10-27 | 282 | 284 | 280 | 282 | 193,000 | 1,410 |
| 2010-10-26 | 280 | 286 | 280 | 281 | 236,000 | 1,405 |
| 2010-10-25 | 285 | 287 | 281 | 281 | 251,000 | 1,405 |
| 2010-10-22 | 280 | 286 | 280 | 285 | 216,000 | 1,425 |
| 2010-10-21 | 279 | 289 | 275 | 280 | 293,000 | 1,400 |
| 2010-10-20 | 282 | 282 | 277 | 278 | 159,000 | 1,390 |
| 2010-10-19 | 284 | 289 | 282 | 282 | 198,000 | 1,410 |
| 2010-10-18 | 280 | 285 | 280 | 284 | 103,000 | 1,420 |
| 2010-10-15 | 287 | 287 | 278 | 279 | 250,000 | 1,395 |
| 2010-10-14 | 283 | 286 | 280 | 285 | 346,000 | 1,425 |
| 2010-10-13 | 282 | 286 | 281 | 281 | 154,000 | 1,405 |
| 2010-10-12 | 295 | 295 | 282 | 282 | 362,000 | 1,410 |
| 2010-10-08 | 290 | 301 | 287 | 293 | 517,000 | 1,465 |
| 2010-10-07 | 284 | 286 | 281 | 286 | 241,000 | 1,430 |
| 2010-10-06 | 282 | 284 | 277 | 284 | 236,000 | 1,420 |
| 2010-10-05 | 276 | 288 | 272 | 281 | 552,000 | 1,405 |
| 2010-10-04 | 285 | 285 | 279 | 279 | 135,000 | 1,395 |
| 2010-10-01 | 283 | 288 | 277 | 284 | 277,000 | 1,420 |
| 2010-09-30 | 289 | 291 | 283 | 283 | 137,000 | 1,415 |
| 2010-09-29 | 285 | 291 | 285 | 289 | 180,000 | 1,445 |
| 2010-09-28 | 281 | 286 | 280 | 285 | 143,000 | 1,425 |
| 2010-09-27 | 287 | 287 | 279 | 283 | 213,000 | 1,415 |
| 2010-09-24 | 284 | 285 | 280 | 280 | 228,000 | 1,400 |
| 2010-09-22 | 284 | 287 | 283 | 284 | 102,000 | 1,420 |
| 2010-09-21 | 286 | 288 | 284 | 285 | 124,000 | 1,425 |
| 2010-09-17 | 284 | 288 | 284 | 286 | 172,000 | 1,430 |
| 2010-09-16 | 289 | 289 | 279 | 280 | 208,000 | 1,400 |
| 2010-09-15 | 281 | 290 | 281 | 289 | 132,000 | 1,445 |
| 2010-09-14 | 288 | 288 | 282 | 283 | 122,000 | 1,415 |
| 2010-09-13 | 284 | 288 | 284 | 288 | 163,000 | 1,440 |
| 2010-09-10 | 287 | 291 | 283 | 284 | 439,000 | 1,420 |
| 2010-09-09 | 290 | 291 | 283 | 285 | 257,000 | 1,425 |
| 2010-09-08 | 298 | 298 | 288 | 289 | 225,000 | 1,445 |
| 2010-09-07 | 294 | 298 | 294 | 297 | 126,000 | 1,485 |
| 2010-09-06 | 294 | 298 | 292 | 298 | 121,000 | 1,490 |
| 2010-09-03 | 291 | 295 | 286 | 293 | 165,000 | 1,465 |
| 2010-09-02 | 285 | 292 | 281 | 292 | 205,000 | 1,460 |
| 2010-09-01 | 278 | 295 | 275 | 284 | 279,000 | 1,420 |
| 2010-08-31 | 288 | 288 | 278 | 278 | 226,000 | 1,390 |
| 2010-08-30 | 289 | 295 | 288 | 291 | 154,000 | 1,455 |
| 2010-08-27 | 280 | 286 | 280 | 286 | 226,000 | 1,430 |
| 2010-08-26 | 280 | 281 | 278 | 279 | 172,000 | 1,395 |
| 2010-08-25 | 279 | 284 | 277 | 282 | 267,000 | 1,410 |
| 2010-08-24 | 281 | 282 | 276 | 279 | 233,000 | 1,395 |
| 2010-08-23 | 285 | 285 | 273 | 282 | 236,000 | 1,410 |
| 2010-08-20 | 293 | 293 | 287 | 287 | 157,000 | 1,435 |
| 2010-08-19 | 293 | 295 | 292 | 295 | 147,000 | 1,475 |
| 2010-08-18 | 291 | 293 | 290 | 293 | 192,000 | 1,465 |
| 2010-08-17 | 290 | 291 | 289 | 290 | 154,000 | 1,450 |
| 2010-08-16 | 288 | 293 | 287 | 291 | 161,000 | 1,455 |
| 2010-08-13 | 292 | 293 | 289 | 293 | 175,000 | 1,465 |
| 2010-08-12 | 290 | 292 | 289 | 291 | 175,000 | 1,455 |
| 2010-08-11 | 297 | 299 | 293 | 294 | 205,000 | 1,470 |
| 2010-08-10 | 302 | 303 | 297 | 299 | 281,000 | 1,495 |
| 2010-08-09 | 303 | 305 | 301 | 303 | 219,000 | 1,515 |
| 2010-08-06 | 305 | 308 | 303 | 306 | 324,000 | 1,530 |
| 2010-08-05 | 305 | 309 | 303 | 308 | 153,000 | 1,540 |
| 2010-08-04 | 312 | 313 | 302 | 304 | 421,000 | 1,520 |
| 2010-08-03 | 314 | 318 | 311 | 317 | 237,000 | 1,585 |
| 2010-08-02 | 309 | 313 | 308 | 310 | 302,000 | 1,550 |
| 2010-07-30 | 319 | 319 | 307 | 309 | 446,000 | 1,545 |
| 2010-07-29 | 324 | 325 | 321 | 321 | 73,000 | 1,605 |
| 2010-07-28 | 317 | 327 | 317 | 327 | 283,000 | 1,635 |
| 2010-07-27 | 317 | 317 | 315 | 316 | 81,000 | 1,580 |
| 2010-07-26 | 323 | 323 | 316 | 316 | 107,000 | 1,580 |
| 2010-07-23 | 317 | 322 | 317 | 320 | 317,000 | 1,600 |
| 2010-07-22 | 310 | 315 | 309 | 315 | 199,000 | 1,575 |
| 2010-07-21 | 316 | 316 | 312 | 315 | 217,000 | 1,575 |
| 2010-07-20 | 315 | 323 | 315 | 318 | 204,000 | 1,590 |
| 2010-07-16 | 328 | 329 | 323 | 323 | 177,000 | 1,615 |
| 2010-07-15 | 333 | 333 | 330 | 330 | 104,000 | 1,650 |
| 2010-07-14 | 334 | 337 | 333 | 337 | 172,000 | 1,685 |
| 2010-07-13 | 339 | 339 | 330 | 330 | 200,000 | 1,650 |
| 2010-07-12 | 333 | 338 | 333 | 337 | 256,000 | 1,685 |
| 2010-07-09 | 333 | 333 | 331 | 332 | 148,000 | 1,660 |
| 2010-07-08 | 325 | 334 | 324 | 333 | 455,000 | 1,665 |
| 2010-07-07 | 321 | 321 | 318 | 319 | 210,000 | 1,595 |
| 2010-07-06 | 319 | 325 | 318 | 325 | 204,000 | 1,625 |
| 2010-07-05 | 321 | 324 | 321 | 323 | 108,000 | 1,615 |
| 2010-07-02 | 320 | 324 | 320 | 324 | 160,000 | 1,620 |
| 2010-07-01 | 325 | 326 | 320 | 320 | 356,000 | 1,600 |
| 2010-06-30 | 327 | 333 | 325 | 326 | 761,000 | 1,630 |
| 2010-06-29 | 327 | 328 | 324 | 327 | 226,000 | 1,635 |
| 2010-06-28 | 323 | 327 | 323 | 327 | 228,000 | 1,635 |
| 2010-06-25 | 329 | 330 | 323 | 325 | 506,000 | 1,625 |
| 2010-06-24 | 323 | 329 | 323 | 329 | 254,000 | 1,645 |
| 2010-06-23 | 327 | 327 | 324 | 325 | 239,000 | 1,625 |
| 2010-06-22 | 328 | 328 | 326 | 328 | 250,000 | 1,640 |
| 2010-06-21 | 328 | 329 | 325 | 328 | 324,000 | 1,640 |
| 2010-06-18 | 322 | 326 | 321 | 326 | 351,000 | 1,630 |
| 2010-06-17 | 325 | 328 | 322 | 324 | 280,000 | 1,620 |
| 2010-06-16 | 329 | 329 | 324 | 328 | 328,000 | 1,640 |
| 2010-06-15 | 324 | 325 | 323 | 325 | 236,000 | 1,625 |
| 2010-06-14 | 327 | 329 | 324 | 327 | 270,000 | 1,635 |
| 2010-06-11 | 326 | 331 | 322 | 323 | 630,000 | 1,615 |
| 2010-06-10 | 325 | 327 | 321 | 326 | 318,000 | 1,630 |
| 2010-06-09 | 319 | 320 | 316 | 319 | 556,000 | 1,595 |
| 2010-06-08 | 312 | 314 | 311 | 312 | 391,000 | 1,560 |
| 2010-06-07 | 319 | 320 | 314 | 314 | 398,000 | 1,570 |
| 2010-06-04 | 320 | 325 | 319 | 325 | 477,000 | 1,625 |
| 2010-06-03 | 323 | 323 | 320 | 323 | 215,000 | 1,615 |
| 2010-06-02 | 315 | 318 | 314 | 316 | 610,000 | 1,580 |
| 2010-06-01 | 320 | 321 | 318 | 319 | 213,000 | 1,595 |
| 2010-05-31 | 311 | 320 | 311 | 320 | 424,000 | 1,600 |
| 2010-05-28 | 313 | 316 | 312 | 315 | 287,000 | 1,575 |
| 2010-05-27 | 307 | 311 | 307 | 310 | 576,000 | 1,550 |
| 2010-05-26 | 309 | 314 | 309 | 312 | 932,000 | 1,560 |
| 2010-05-25 | 295 | 299 | 295 | 297 | 1,009,000 | 1,485 |
| 2010-05-24 | 295 | 301 | 293 | 294 | 651,000 | 1,470 |
| 2010-05-21 | 293 | 293 | 290 | 292 | 541,000 | 1,460 |
| 2010-05-20 | 296 | 297 | 295 | 296 | 295,000 | 1,480 |
| 2010-05-19 | 299 | 299 | 294 | 296 | 503,000 | 1,480 |
| 2010-05-18 | 299 | 300 | 296 | 299 | 625,000 | 1,495 |
| 2010-05-17 | 300 | 304 | 297 | 298 | 740,000 | 1,490 |
| 2010-05-14 | 295 | 298 | 291 | 294 | 779,000 | 1,470 |
| 2010-05-13 | 300 | 300 | 294 | 297 | 331,000 | 1,485 |
| 2010-05-12 | 300 | 302 | 297 | 297 | 284,000 | 1,485 |
| 2010-05-11 | 303 | 303 | 298 | 298 | 212,000 | 1,490 |
| 2010-05-10 | 290 | 302 | 290 | 299 | 411,000 | 1,495 |
| 2010-05-07 | 298 | 303 | 296 | 296 | 324,000 | 1,480 |
| 2010-05-06 | 312 | 314 | 308 | 309 | 385,000 | 1,545 |
| 2010-04-30 | 319 | 321 | 319 | 320 | 243,000 | 1,600 |
| 2010-04-28 | 321 | 323 | 315 | 317 | 468,000 | 1,585 |
| 2010-04-27 | 326 | 327 | 325 | 326 | 153,000 | 1,630 |
| 2010-04-26 | 325 | 331 | 325 | 329 | 255,000 | 1,645 |
| 2010-04-23 | 322 | 324 | 319 | 323 | 318,000 | 1,615 |
| 2010-04-22 | 326 | 326 | 319 | 322 | 546,000 | 1,610 |
| 2010-04-21 | 321 | 325 | 318 | 325 | 351,000 | 1,625 |
| 2010-04-20 | 317 | 320 | 316 | 317 | 141,000 | 1,585 |
| 2010-04-19 | 318 | 318 | 313 | 316 | 142,000 | 1,580 |
| 2010-04-16 | 325 | 326 | 320 | 321 | 149,000 | 1,605 |
| 2010-04-15 | 326 | 327 | 322 | 324 | 206,000 | 1,620 |
| 2010-04-14 | 324 | 327 | 322 | 324 | 252,000 | 1,620 |
| 2010-04-13 | 325 | 325 | 321 | 321 | 117,000 | 1,605 |
| 2010-04-12 | 326 | 327 | 324 | 324 | 194,000 | 1,620 |
| 2010-04-09 | 325 | 328 | 322 | 322 | 229,000 | 1,610 |
| 2010-04-08 | 328 | 330 | 324 | 324 | 178,000 | 1,620 |
| 2010-04-07 | 324 | 332 | 324 | 328 | 327,000 | 1,640 |
| 2010-04-06 | 328 | 329 | 324 | 324 | 165,000 | 1,620 |
| 2010-04-05 | 324 | 327 | 324 | 327 | 297,000 | 1,635 |
| 2010-04-02 | 327 | 327 | 323 | 326 | 136,000 | 1,630 |
| 2010-04-01 | 327 | 327 | 322 | 325 | 226,000 | 1,625 |
| 2010-03-31 | 325 | 329 | 324 | 327 | 369,000 | 1,635 |
| 2010-03-30 | 324 | 326 | 323 | 326 | 172,000 | 1,630 |
| 2010-03-29 | 323 | 326 | 319 | 320 | 344,000 | 1,600 |
| 2010-03-26 | 326 | 326 | 322 | 326 | 489,000 | 1,630 |
| 2010-03-25 | 324 | 327 | 323 | 324 | 619,000 | 1,620 |
| 2010-03-24 | 329 | 329 | 321 | 323 | 400,000 | 1,615 |
| 2010-03-23 | 325 | 328 | 324 | 325 | 241,000 | 1,625 |
| 2010-03-19 | 328 | 329 | 324 | 325 | 359,000 | 1,625 |
| 2010-03-18 | 331 | 332 | 327 | 327 | 211,000 | 1,635 |
| 2010-03-17 | 332 | 332 | 324 | 328 | 546,000 | 1,640 |
| 2010-03-16 | 326 | 333 | 326 | 330 | 407,000 | 1,650 |
| 2010-03-15 | 325 | 330 | 325 | 326 | 293,000 | 1,630 |
| 2010-03-12 | 323 | 326 | 320 | 324 | 556,000 | 1,620 |
| 2010-03-11 | 325 | 327 | 323 | 326 | 310,000 | 1,630 |
| 2010-03-10 | 327 | 327 | 324 | 324 | 188,000 | 1,620 |
| 2010-03-09 | 330 | 330 | 326 | 326 | 177,000 | 1,630 |
| 2010-03-08 | 330 | 333 | 327 | 332 | 375,000 | 1,660 |
| 2010-03-05 | 324 | 327 | 322 | 325 | 287,000 | 1,625 |
| 2010-03-04 | 324 | 324 | 319 | 319 | 193,000 | 1,595 |
| 2010-03-03 | 324 | 324 | 320 | 323 | 105,000 | 1,615 |
| 2010-03-02 | 326 | 326 | 322 | 325 | 313,000 | 1,625 |
| 2010-03-01 | 321 | 325 | 320 | 323 | 260,000 | 1,615 |
| 2010-02-26 | 321 | 322 | 319 | 321 | 221,000 | 1,605 |
| 2010-02-25 | 318 | 322 | 317 | 321 | 443,000 | 1,605 |
| 2010-02-24 | 324 | 324 | 316 | 317 | 411,000 | 1,585 |
| 2010-02-23 | 320 | 325 | 318 | 324 | 603,000 | 1,620 |
| 2010-02-22 | 317 | 320 | 312 | 317 | 625,000 | 1,585 |
| 2010-02-19 | 321 | 321 | 311 | 314 | 417,000 | 1,570 |
| 2010-02-18 | 325 | 325 | 319 | 324 | 384,000 | 1,620 |
| 2010-02-17 | 323 | 328 | 323 | 328 | 335,000 | 1,640 |
| 2010-02-16 | 318 | 321 | 317 | 320 | 176,000 | 1,600 |
| 2010-02-15 | 329 | 329 | 315 | 318 | 479,000 | 1,590 |
| 2010-02-12 | 329 | 333 | 321 | 328 | 414,000 | 1,640 |
| 2010-02-10 | 325 | 327 | 316 | 325 | 384,000 | 1,625 |
| 2010-02-09 | 319 | 320 | 313 | 317 | 366,000 | 1,585 |
| 2010-02-08 | 325 | 326 | 322 | 323 | 194,000 | 1,615 |
| 2010-02-05 | 340 | 340 | 323 | 329 | 776,000 | 1,645 |
| 2010-02-04 | 328 | 341 | 328 | 340 | 415,000 | 1,700 |
| 2010-02-03 | 330 | 338 | 329 | 336 | 363,000 | 1,680 |
| 2010-02-02 | 329 | 331 | 322 | 326 | 357,000 | 1,630 |
| 2010-02-01 | 322 | 329 | 313 | 329 | 343,000 | 1,645 |
| 2010-01-29 | 337 | 337 | 329 | 329 | 306,000 | 1,645 |
| 2010-01-28 | 330 | 338 | 329 | 336 | 223,000 | 1,680 |
| 2010-01-27 | 340 | 340 | 329 | 330 | 364,000 | 1,650 |
| 2010-01-26 | 337 | 339 | 328 | 332 | 409,000 | 1,660 |
| 2010-01-25 | 344 | 345 | 337 | 341 | 278,000 | 1,705 |
| 2010-01-22 | 341 | 345 | 332 | 344 | 472,000 | 1,720 |
| 2010-01-21 | 351 | 356 | 348 | 350 | 378,000 | 1,750 |
| 2010-01-20 | 342 | 349 | 342 | 346 | 331,000 | 1,730 |
| 2010-01-19 | 339 | 341 | 338 | 338 | 195,000 | 1,690 |
| 2010-01-18 | 342 | 346 | 337 | 341 | 235,000 | 1,705 |
| 2010-01-15 | 336 | 342 | 336 | 342 | 226,000 | 1,710 |
| 2010-01-14 | 341 | 341 | 339 | 341 | 166,000 | 1,705 |
| 2010-01-13 | 343 | 347 | 340 | 342 | 323,000 | 1,710 |
| 2010-01-12 | 335 | 344 | 334 | 344 | 362,000 | 1,720 |
| 2010-01-08 | 334 | 342 | 333 | 337 | 224,000 | 1,685 |
| 2010-01-07 | 325 | 331 | 324 | 331 | 319,000 | 1,655 |
| 2010-01-06 | 324 | 325 | 321 | 324 | 265,000 | 1,620 |
| 2010-01-05 | 323 | 324 | 317 | 317 | 178,000 | 1,585 |
| 2010-01-04 | 312 | 319 | 312 | 317 | 153,000 | 1,585 |
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
