1833 (株)奥村組 の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 561 | 561 | 548 | 548 | 258,000 | 2,740 |
| 2014-12-29 | 562 | 566 | 553 | 560 | 618,000 | 2,800 |
| 2014-12-26 | 549 | 559 | 549 | 557 | 473,000 | 2,785 |
| 2014-12-25 | 545 | 549 | 542 | 547 | 324,000 | 2,735 |
| 2014-12-24 | 545 | 547 | 540 | 545 | 370,000 | 2,725 |
| 2014-12-22 | 541 | 546 | 533 | 538 | 482,000 | 2,690 |
| 2014-12-19 | 544 | 549 | 539 | 541 | 687,000 | 2,705 |
| 2014-12-18 | 538 | 540 | 533 | 534 | 489,000 | 2,670 |
| 2014-12-17 | 517 | 530 | 515 | 522 | 540,000 | 2,610 |
| 2014-12-16 | 527 | 528 | 517 | 519 | 763,000 | 2,595 |
| 2014-12-15 | 525 | 540 | 525 | 531 | 552,000 | 2,655 |
| 2014-12-12 | 521 | 541 | 521 | 532 | 799,000 | 2,660 |
| 2014-12-11 | 527 | 532 | 523 | 530 | 407,000 | 2,650 |
| 2014-12-10 | 533 | 540 | 528 | 535 | 717,000 | 2,675 |
| 2014-12-09 | 540 | 548 | 539 | 541 | 351,000 | 2,705 |
| 2014-12-08 | 544 | 547 | 542 | 544 | 322,000 | 2,720 |
| 2014-12-05 | 543 | 545 | 539 | 544 | 304,000 | 2,720 |
| 2014-12-04 | 550 | 553 | 543 | 545 | 497,000 | 2,725 |
| 2014-12-03 | 551 | 553 | 547 | 548 | 379,000 | 2,740 |
| 2014-12-02 | 542 | 553 | 541 | 550 | 620,000 | 2,750 |
| 2014-12-01 | 545 | 550 | 541 | 542 | 566,000 | 2,710 |
| 2014-11-28 | 538 | 548 | 537 | 547 | 570,000 | 2,735 |
| 2014-11-27 | 541 | 545 | 536 | 538 | 598,000 | 2,690 |
| 2014-11-26 | 539 | 547 | 538 | 543 | 388,000 | 2,715 |
| 2014-11-25 | 549 | 553 | 541 | 542 | 773,000 | 2,710 |
| 2014-11-21 | 545 | 549 | 541 | 547 | 345,000 | 2,735 |
| 2014-11-20 | 550 | 557 | 545 | 545 | 444,000 | 2,725 |
| 2014-11-19 | 541 | 558 | 541 | 552 | 708,000 | 2,760 |
| 2014-11-18 | 532 | 541 | 532 | 539 | 469,000 | 2,695 |
| 2014-11-17 | 549 | 549 | 528 | 529 | 945,000 | 2,645 |
| 2014-11-14 | 540 | 545 | 530 | 544 | 1,244,000 | 2,720 |
| 2014-11-13 | 548 | 548 | 533 | 538 | 1,760,000 | 2,690 |
| 2014-11-12 | 586 | 592 | 548 | 551 | 1,840,000 | 2,755 |
| 2014-11-11 | 587 | 595 | 582 | 593 | 446,000 | 2,965 |
| 2014-11-10 | 595 | 595 | 583 | 586 | 612,000 | 2,930 |
| 2014-11-07 | 606 | 606 | 593 | 595 | 718,000 | 2,975 |
| 2014-11-06 | 621 | 621 | 606 | 607 | 637,000 | 3,035 |
| 2014-11-05 | 615 | 624 | 615 | 619 | 850,000 | 3,095 |
| 2014-11-04 | 636 | 637 | 610 | 610 | 1,343,000 | 3,050 |
| 2014-10-31 | 606 | 627 | 600 | 624 | 1,299,000 | 3,120 |
| 2014-10-30 | 613 | 613 | 600 | 603 | 791,000 | 3,015 |
| 2014-10-29 | 612 | 620 | 610 | 613 | 462,000 | 3,065 |
| 2014-10-28 | 608 | 611 | 602 | 606 | 482,000 | 3,030 |
| 2014-10-27 | 602 | 613 | 598 | 608 | 422,000 | 3,040 |
| 2014-10-24 | 599 | 607 | 594 | 599 | 724,000 | 2,995 |
| 2014-10-23 | 580 | 593 | 578 | 585 | 949,000 | 2,925 |
| 2014-10-22 | 557 | 582 | 557 | 582 | 596,000 | 2,910 |
| 2014-10-21 | 558 | 560 | 546 | 547 | 655,000 | 2,735 |
| 2014-10-20 | 549 | 560 | 547 | 558 | 505,000 | 2,790 |
| 2014-10-17 | 542 | 552 | 524 | 530 | 752,000 | 2,650 |
| 2014-10-16 | 548 | 554 | 540 | 541 | 383,000 | 2,705 |
| 2014-10-15 | 555 | 567 | 548 | 562 | 408,000 | 2,810 |
| 2014-10-14 | 545 | 564 | 545 | 551 | 577,000 | 2,755 |
| 2014-10-10 | 568 | 574 | 561 | 566 | 612,000 | 2,830 |
| 2014-10-09 | 615 | 615 | 582 | 583 | 463,000 | 2,915 |
| 2014-10-08 | 612 | 622 | 609 | 617 | 547,000 | 3,085 |
| 2014-10-07 | 629 | 633 | 618 | 620 | 425,000 | 3,100 |
| 2014-10-06 | 628 | 629 | 621 | 626 | 399,000 | 3,130 |
| 2014-10-03 | 604 | 620 | 604 | 616 | 404,000 | 3,080 |
| 2014-10-02 | 612 | 616 | 601 | 601 | 571,000 | 3,005 |
| 2014-10-01 | 640 | 643 | 625 | 627 | 450,000 | 3,135 |
| 2014-09-30 | 643 | 646 | 624 | 640 | 530,000 | 3,200 |
| 2014-09-29 | 624 | 650 | 623 | 642 | 681,000 | 3,210 |
| 2014-09-26 | 615 | 628 | 614 | 623 | 463,000 | 3,115 |
| 2014-09-25 | 608 | 625 | 608 | 625 | 657,000 | 3,125 |
| 2014-09-24 | 580 | 608 | 580 | 607 | 555,000 | 3,035 |
| 2014-09-22 | 590 | 591 | 583 | 587 | 402,000 | 2,935 |
| 2014-09-19 | 593 | 600 | 591 | 592 | 809,000 | 2,960 |
| 2014-09-18 | 599 | 601 | 590 | 593 | 388,000 | 2,965 |
| 2014-09-17 | 596 | 603 | 594 | 597 | 230,000 | 2,985 |
| 2014-09-16 | 590 | 602 | 590 | 593 | 496,000 | 2,965 |
| 2014-09-12 | 604 | 604 | 591 | 595 | 607,000 | 2,975 |
| 2014-09-11 | 611 | 616 | 600 | 602 | 288,000 | 3,010 |
| 2014-09-10 | 610 | 613 | 601 | 611 | 350,000 | 3,055 |
| 2014-09-09 | 620 | 625 | 611 | 616 | 360,000 | 3,080 |
| 2014-09-08 | 613 | 620 | 604 | 618 | 323,000 | 3,090 |
| 2014-09-05 | 618 | 619 | 603 | 608 | 419,000 | 3,040 |
| 2014-09-04 | 620 | 623 | 610 | 611 | 351,000 | 3,055 |
| 2014-09-03 | 617 | 621 | 612 | 617 | 430,000 | 3,085 |
| 2014-09-02 | 626 | 628 | 613 | 617 | 550,000 | 3,085 |
| 2014-09-01 | 610 | 622 | 610 | 620 | 427,000 | 3,100 |
| 2014-08-29 | 617 | 619 | 605 | 608 | 482,000 | 3,040 |
| 2014-08-28 | 617 | 630 | 615 | 622 | 533,000 | 3,110 |
| 2014-08-27 | 615 | 627 | 614 | 625 | 696,000 | 3,125 |
| 2014-08-26 | 600 | 614 | 600 | 610 | 542,000 | 3,050 |
| 2014-08-25 | 593 | 600 | 592 | 599 | 301,000 | 2,995 |
| 2014-08-22 | 604 | 604 | 591 | 593 | 341,000 | 2,965 |
| 2014-08-21 | 605 | 610 | 597 | 604 | 503,000 | 3,020 |
| 2014-08-20 | 613 | 614 | 599 | 600 | 611,000 | 3,000 |
| 2014-08-19 | 617 | 618 | 611 | 613 | 364,000 | 3,065 |
| 2014-08-18 | 605 | 619 | 605 | 617 | 689,000 | 3,085 |
| 2014-08-15 | 600 | 610 | 594 | 605 | 798,000 | 3,025 |
| 2014-08-14 | 579 | 599 | 578 | 596 | 588,000 | 2,980 |
| 2014-08-13 | 573 | 575 | 568 | 573 | 333,000 | 2,865 |
| 2014-08-12 | 567 | 579 | 566 | 577 | 448,000 | 2,885 |
| 2014-08-11 | 551 | 566 | 547 | 565 | 427,000 | 2,825 |
| 2014-08-08 | 552 | 564 | 541 | 546 | 426,000 | 2,730 |
| 2014-08-07 | 545 | 557 | 545 | 555 | 299,000 | 2,775 |
| 2014-08-06 | 560 | 564 | 549 | 549 | 569,000 | 2,745 |
| 2014-08-05 | 553 | 554 | 539 | 543 | 534,000 | 2,715 |
| 2014-08-04 | 556 | 565 | 553 | 556 | 492,000 | 2,780 |
| 2014-08-01 | 559 | 565 | 557 | 557 | 327,000 | 2,785 |
| 2014-07-31 | 566 | 567 | 562 | 565 | 234,000 | 2,825 |
| 2014-07-30 | 567 | 570 | 561 | 562 | 261,000 | 2,810 |
| 2014-07-29 | 568 | 574 | 564 | 570 | 345,000 | 2,850 |
| 2014-07-28 | 565 | 571 | 563 | 569 | 258,000 | 2,845 |
| 2014-07-25 | 542 | 567 | 542 | 564 | 551,000 | 2,820 |
| 2014-07-24 | 549 | 552 | 539 | 542 | 298,000 | 2,710 |
| 2014-07-23 | 545 | 552 | 541 | 547 | 347,000 | 2,735 |
| 2014-07-22 | 530 | 547 | 530 | 546 | 555,000 | 2,730 |
| 2014-07-18 | 514 | 524 | 508 | 522 | 359,000 | 2,610 |
| 2014-07-17 | 511 | 525 | 510 | 521 | 477,000 | 2,605 |
| 2014-07-16 | 509 | 516 | 507 | 510 | 215,000 | 2,550 |
| 2014-07-15 | 503 | 510 | 503 | 508 | 203,000 | 2,540 |
| 2014-07-14 | 499 | 507 | 497 | 506 | 293,000 | 2,530 |
| 2014-07-11 | 494 | 500 | 492 | 498 | 264,000 | 2,490 |
| 2014-07-10 | 503 | 504 | 496 | 497 | 218,000 | 2,485 |
| 2014-07-09 | 501 | 506 | 498 | 501 | 188,000 | 2,505 |
| 2014-07-08 | 502 | 510 | 497 | 508 | 370,000 | 2,540 |
| 2014-07-07 | 511 | 511 | 505 | 506 | 261,000 | 2,530 |
| 2014-07-04 | 512 | 514 | 504 | 509 | 168,000 | 2,545 |
| 2014-07-03 | 515 | 520 | 507 | 508 | 343,000 | 2,540 |
| 2014-07-02 | 515 | 521 | 514 | 515 | 578,000 | 2,575 |
| 2014-07-01 | 514 | 518 | 511 | 515 | 454,000 | 2,575 |
| 2014-06-30 | 501 | 515 | 500 | 514 | 776,000 | 2,570 |
| 2014-06-27 | 500 | 503 | 492 | 499 | 571,000 | 2,495 |
| 2014-06-26 | 503 | 508 | 499 | 501 | 360,000 | 2,505 |
| 2014-06-25 | 492 | 501 | 489 | 498 | 911,000 | 2,490 |
| 2014-06-24 | 494 | 495 | 488 | 493 | 396,000 | 2,465 |
| 2014-06-23 | 493 | 496 | 491 | 493 | 473,000 | 2,465 |
| 2014-06-20 | 480 | 490 | 480 | 489 | 839,000 | 2,445 |
| 2014-06-19 | 468 | 481 | 468 | 479 | 651,000 | 2,395 |
| 2014-06-18 | 459 | 468 | 459 | 466 | 310,000 | 2,330 |
| 2014-06-17 | 455 | 462 | 454 | 460 | 282,000 | 2,300 |
| 2014-06-16 | 452 | 459 | 451 | 455 | 212,000 | 2,275 |
| 2014-06-13 | 455 | 460 | 451 | 459 | 519,000 | 2,295 |
| 2014-06-12 | 456 | 461 | 456 | 460 | 286,000 | 2,300 |
| 2014-06-11 | 455 | 464 | 453 | 462 | 299,000 | 2,310 |
| 2014-06-10 | 465 | 469 | 456 | 458 | 446,000 | 2,290 |
| 2014-06-09 | 463 | 466 | 456 | 464 | 465,000 | 2,320 |
| 2014-06-06 | 456 | 465 | 456 | 463 | 1,091,000 | 2,315 |
| 2014-06-05 | 450 | 454 | 447 | 454 | 320,000 | 2,270 |
| 2014-06-04 | 441 | 448 | 441 | 447 | 320,000 | 2,235 |
| 2014-06-03 | 447 | 447 | 441 | 442 | 211,000 | 2,210 |
| 2014-06-02 | 435 | 446 | 435 | 442 | 359,000 | 2,210 |
| 2014-05-30 | 428 | 435 | 428 | 431 | 420,000 | 2,155 |
| 2014-05-29 | 430 | 434 | 428 | 430 | 303,000 | 2,150 |
| 2014-05-28 | 422 | 434 | 422 | 431 | 396,000 | 2,155 |
| 2014-05-27 | 422 | 428 | 422 | 423 | 213,000 | 2,115 |
| 2014-05-26 | 420 | 424 | 418 | 424 | 290,000 | 2,120 |
| 2014-05-23 | 413 | 418 | 411 | 415 | 441,000 | 2,075 |
| 2014-05-22 | 407 | 410 | 407 | 409 | 350,000 | 2,045 |
| 2014-05-21 | 407 | 411 | 404 | 406 | 415,000 | 2,030 |
| 2014-05-20 | 412 | 415 | 404 | 407 | 418,000 | 2,035 |
| 2014-05-19 | 418 | 418 | 410 | 412 | 436,000 | 2,060 |
| 2014-05-16 | 435 | 437 | 415 | 417 | 647,000 | 2,085 |
| 2014-05-15 | 444 | 449 | 430 | 448 | 246,000 | 2,240 |
| 2014-05-14 | 448 | 452 | 445 | 447 | 86,000 | 2,235 |
| 2014-05-13 | 451 | 454 | 448 | 452 | 146,000 | 2,260 |
| 2014-05-12 | 450 | 451 | 445 | 445 | 140,000 | 2,225 |
| 2014-05-09 | 445 | 456 | 444 | 450 | 511,000 | 2,250 |
| 2014-05-08 | 449 | 453 | 448 | 448 | 322,000 | 2,240 |
| 2014-05-07 | 471 | 472 | 449 | 451 | 458,000 | 2,255 |
| 2014-05-02 | 466 | 466 | 459 | 466 | 146,000 | 2,330 |
| 2014-05-01 | 469 | 473 | 464 | 467 | 414,000 | 2,335 |
| 2014-04-30 | 467 | 469 | 465 | 467 | 164,000 | 2,335 |
| 2014-04-28 | 464 | 469 | 464 | 467 | 203,000 | 2,335 |
| 2014-04-25 | 462 | 471 | 454 | 469 | 315,000 | 2,345 |
| 2014-04-24 | 460 | 462 | 458 | 462 | 183,000 | 2,310 |
| 2014-04-23 | 459 | 461 | 456 | 460 | 102,000 | 2,300 |
| 2014-04-22 | 461 | 465 | 459 | 459 | 305,000 | 2,295 |
| 2014-04-21 | 457 | 465 | 457 | 459 | 319,000 | 2,295 |
| 2014-04-18 | 455 | 455 | 450 | 454 | 148,000 | 2,270 |
| 2014-04-17 | 445 | 458 | 445 | 453 | 417,000 | 2,265 |
| 2014-04-16 | 431 | 444 | 431 | 444 | 232,000 | 2,220 |
| 2014-04-15 | 426 | 429 | 420 | 425 | 216,000 | 2,125 |
| 2014-04-14 | 422 | 430 | 422 | 423 | 217,000 | 2,115 |
| 2014-04-11 | 425 | 428 | 419 | 424 | 284,000 | 2,120 |
| 2014-04-10 | 441 | 444 | 429 | 430 | 245,000 | 2,150 |
| 2014-04-09 | 440 | 440 | 431 | 433 | 400,000 | 2,165 |
| 2014-04-08 | 450 | 454 | 443 | 447 | 330,000 | 2,235 |
| 2014-04-07 | 459 | 459 | 451 | 453 | 269,000 | 2,265 |
| 2014-04-04 | 473 | 476 | 464 | 464 | 324,000 | 2,320 |
| 2014-04-03 | 472 | 477 | 471 | 474 | 424,000 | 2,370 |
| 2014-04-02 | 465 | 475 | 464 | 470 | 567,000 | 2,350 |
| 2014-04-01 | 461 | 467 | 458 | 464 | 500,000 | 2,320 |
| 2014-03-31 | 455 | 460 | 448 | 460 | 394,000 | 2,300 |
| 2014-03-28 | 448 | 456 | 445 | 451 | 446,000 | 2,255 |
| 2014-03-27 | 434 | 451 | 428 | 448 | 478,000 | 2,240 |
| 2014-03-26 | 426 | 437 | 426 | 435 | 404,000 | 2,175 |
| 2014-03-25 | 408 | 425 | 408 | 422 | 540,000 | 2,110 |
| 2014-03-24 | 410 | 425 | 403 | 405 | 1,186,000 | 2,025 |
| 2014-03-20 | 423 | 427 | 411 | 412 | 460,000 | 2,060 |
| 2014-03-19 | 424 | 427 | 415 | 421 | 306,000 | 2,105 |
| 2014-03-18 | 428 | 428 | 420 | 423 | 322,000 | 2,115 |
| 2014-03-17 | 426 | 428 | 414 | 415 | 179,000 | 2,075 |
| 2014-03-14 | 436 | 441 | 428 | 428 | 551,000 | 2,140 |
| 2014-03-13 | 445 | 456 | 445 | 446 | 126,000 | 2,230 |
| 2014-03-12 | 454 | 458 | 449 | 449 | 151,000 | 2,245 |
| 2014-03-11 | 459 | 463 | 458 | 461 | 116,000 | 2,305 |
| 2014-03-10 | 457 | 462 | 454 | 459 | 210,000 | 2,295 |
| 2014-03-07 | 457 | 460 | 455 | 457 | 135,000 | 2,285 |
| 2014-03-06 | 449 | 455 | 445 | 455 | 126,000 | 2,275 |
| 2014-03-05 | 454 | 458 | 450 | 452 | 116,000 | 2,260 |
| 2014-03-04 | 437 | 449 | 437 | 448 | 157,000 | 2,240 |
| 2014-03-03 | 431 | 442 | 428 | 442 | 228,000 | 2,210 |
| 2014-02-28 | 446 | 450 | 435 | 439 | 290,000 | 2,195 |
| 2014-02-27 | 450 | 457 | 445 | 449 | 167,000 | 2,245 |
| 2014-02-26 | 449 | 456 | 448 | 450 | 171,000 | 2,250 |
| 2014-02-25 | 456 | 461 | 454 | 457 | 248,000 | 2,285 |
| 2014-02-24 | 454 | 462 | 452 | 456 | 131,000 | 2,280 |
| 2014-02-21 | 451 | 454 | 445 | 454 | 220,000 | 2,270 |
| 2014-02-20 | 450 | 454 | 443 | 443 | 180,000 | 2,215 |
| 2014-02-19 | 458 | 459 | 448 | 449 | 200,000 | 2,245 |
| 2014-02-18 | 454 | 460 | 445 | 458 | 247,000 | 2,290 |
| 2014-02-17 | 440 | 451 | 432 | 450 | 185,000 | 2,250 |
| 2014-02-14 | 450 | 452 | 434 | 441 | 261,000 | 2,205 |
| 2014-02-13 | 460 | 461 | 450 | 451 | 134,000 | 2,255 |
| 2014-02-12 | 461 | 463 | 450 | 452 | 138,000 | 2,260 |
| 2014-02-10 | 464 | 464 | 452 | 453 | 296,000 | 2,265 |
| 2014-02-07 | 438 | 450 | 435 | 449 | 344,000 | 2,245 |
| 2014-02-06 | 428 | 439 | 422 | 431 | 284,000 | 2,155 |
| 2014-02-05 | 417 | 443 | 417 | 427 | 563,000 | 2,135 |
| 2014-02-04 | 430 | 431 | 411 | 411 | 406,000 | 2,055 |
| 2014-02-03 | 452 | 455 | 443 | 444 | 201,000 | 2,220 |
| 2014-01-31 | 470 | 478 | 457 | 458 | 313,000 | 2,290 |
| 2014-01-30 | 470 | 474 | 462 | 469 | 404,000 | 2,345 |
| 2014-01-29 | 459 | 475 | 456 | 475 | 275,000 | 2,375 |
| 2014-01-28 | 461 | 469 | 455 | 455 | 433,000 | 2,275 |
| 2014-01-27 | 464 | 471 | 461 | 462 | 476,000 | 2,310 |
| 2014-01-24 | 472 | 481 | 471 | 471 | 378,000 | 2,355 |
| 2014-01-23 | 489 | 494 | 475 | 478 | 529,000 | 2,390 |
| 2014-01-22 | 487 | 488 | 483 | 484 | 262,000 | 2,420 |
| 2014-01-21 | 487 | 492 | 486 | 488 | 256,000 | 2,440 |
| 2014-01-20 | 490 | 490 | 485 | 485 | 199,000 | 2,425 |
| 2014-01-17 | 481 | 489 | 480 | 487 | 169,000 | 2,435 |
| 2014-01-16 | 485 | 491 | 482 | 483 | 203,000 | 2,415 |
| 2014-01-15 | 483 | 489 | 479 | 487 | 259,000 | 2,435 |
| 2014-01-14 | 475 | 483 | 475 | 477 | 394,000 | 2,385 |
| 2014-01-10 | 488 | 496 | 485 | 495 | 284,000 | 2,475 |
| 2014-01-09 | 490 | 494 | 486 | 494 | 193,000 | 2,470 |
| 2014-01-08 | 490 | 494 | 486 | 494 | 188,000 | 2,470 |
| 2014-01-07 | 489 | 493 | 482 | 482 | 222,000 | 2,410 |
| 2014-01-06 | 487 | 494 | 487 | 489 | 420,000 | 2,445 |
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
