1833 (株)奥村組 の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 686 | 687 | 678 | 684 | 378,000 | 3,420 |
| 2015-12-29 | 667 | 683 | 663 | 680 | 317,000 | 3,400 |
| 2015-12-28 | 658 | 671 | 658 | 670 | 208,000 | 3,350 |
| 2015-12-25 | 667 | 671 | 655 | 657 | 289,000 | 3,285 |
| 2015-12-24 | 680 | 681 | 665 | 667 | 288,000 | 3,335 |
| 2015-12-22 | 666 | 684 | 666 | 681 | 327,000 | 3,405 |
| 2015-12-21 | 675 | 676 | 661 | 666 | 417,000 | 3,330 |
| 2015-12-18 | 698 | 698 | 673 | 675 | 832,000 | 3,375 |
| 2015-12-17 | 678 | 698 | 678 | 694 | 892,000 | 3,470 |
| 2015-12-16 | 671 | 672 | 665 | 671 | 528,000 | 3,355 |
| 2015-12-15 | 660 | 669 | 660 | 661 | 810,000 | 3,305 |
| 2015-12-14 | 656 | 666 | 652 | 663 | 628,000 | 3,315 |
| 2015-12-11 | 665 | 672 | 661 | 666 | 829,000 | 3,330 |
| 2015-12-10 | 655 | 662 | 651 | 655 | 461,000 | 3,275 |
| 2015-12-09 | 661 | 669 | 655 | 658 | 604,000 | 3,290 |
| 2015-12-08 | 667 | 673 | 659 | 664 | 562,000 | 3,320 |
| 2015-12-07 | 674 | 676 | 669 | 672 | 686,000 | 3,360 |
| 2015-12-04 | 667 | 667 | 659 | 661 | 459,000 | 3,305 |
| 2015-12-03 | 679 | 687 | 670 | 674 | 596,000 | 3,370 |
| 2015-12-02 | 682 | 687 | 675 | 683 | 487,000 | 3,415 |
| 2015-12-01 | 674 | 682 | 672 | 682 | 430,000 | 3,410 |
| 2015-11-30 | 680 | 682 | 672 | 673 | 353,000 | 3,365 |
| 2015-11-27 | 687 | 693 | 676 | 680 | 784,000 | 3,400 |
| 2015-11-26 | 679 | 688 | 675 | 683 | 1,042,000 | 3,415 |
| 2015-11-25 | 667 | 688 | 667 | 676 | 1,169,000 | 3,380 |
| 2015-11-24 | 657 | 669 | 655 | 667 | 676,000 | 3,335 |
| 2015-11-20 | 646 | 658 | 642 | 657 | 772,000 | 3,285 |
| 2015-11-19 | 647 | 651 | 638 | 640 | 602,000 | 3,200 |
| 2015-11-18 | 644 | 650 | 642 | 643 | 402,000 | 3,215 |
| 2015-11-17 | 648 | 650 | 639 | 641 | 506,000 | 3,205 |
| 2015-11-16 | 640 | 647 | 632 | 643 | 371,000 | 3,215 |
| 2015-11-13 | 638 | 652 | 636 | 648 | 545,000 | 3,240 |
| 2015-11-12 | 640 | 646 | 636 | 643 | 820,000 | 3,215 |
| 2015-11-11 | 667 | 668 | 640 | 644 | 1,442,000 | 3,220 |
| 2015-11-10 | 638 | 646 | 633 | 637 | 561,000 | 3,185 |
| 2015-11-09 | 633 | 640 | 628 | 638 | 380,000 | 3,190 |
| 2015-11-06 | 620 | 626 | 616 | 624 | 248,000 | 3,120 |
| 2015-11-05 | 610 | 620 | 603 | 614 | 483,000 | 3,070 |
| 2015-11-04 | 621 | 626 | 599 | 601 | 545,000 | 3,005 |
| 2015-11-02 | 634 | 636 | 616 | 617 | 458,000 | 3,085 |
| 2015-10-30 | 637 | 651 | 637 | 644 | 360,000 | 3,220 |
| 2015-10-29 | 641 | 647 | 636 | 640 | 261,000 | 3,200 |
| 2015-10-28 | 645 | 647 | 636 | 645 | 258,000 | 3,225 |
| 2015-10-27 | 647 | 647 | 635 | 643 | 352,000 | 3,215 |
| 2015-10-26 | 651 | 653 | 642 | 647 | 410,000 | 3,235 |
| 2015-10-23 | 669 | 670 | 650 | 653 | 684,000 | 3,265 |
| 2015-10-22 | 661 | 669 | 656 | 660 | 636,000 | 3,300 |
| 2015-10-21 | 650 | 665 | 648 | 664 | 395,000 | 3,320 |
| 2015-10-20 | 658 | 660 | 646 | 651 | 281,000 | 3,255 |
| 2015-10-19 | 652 | 663 | 645 | 658 | 652,000 | 3,290 |
| 2015-10-16 | 666 | 666 | 639 | 643 | 527,000 | 3,215 |
| 2015-10-15 | 641 | 665 | 641 | 661 | 640,000 | 3,305 |
| 2015-10-14 | 663 | 664 | 647 | 648 | 536,000 | 3,240 |
| 2015-10-13 | 666 | 683 | 664 | 664 | 711,000 | 3,320 |
| 2015-10-09 | 645 | 676 | 643 | 676 | 648,000 | 3,380 |
| 2015-10-08 | 636 | 642 | 634 | 640 | 349,000 | 3,200 |
| 2015-10-07 | 630 | 641 | 628 | 640 | 291,000 | 3,200 |
| 2015-10-06 | 632 | 635 | 625 | 630 | 256,000 | 3,150 |
| 2015-10-05 | 637 | 638 | 628 | 628 | 145,000 | 3,140 |
| 2015-10-02 | 630 | 638 | 625 | 632 | 218,000 | 3,160 |
| 2015-10-01 | 644 | 644 | 626 | 633 | 341,000 | 3,165 |
| 2015-09-30 | 625 | 642 | 621 | 636 | 416,000 | 3,180 |
| 2015-09-29 | 630 | 634 | 619 | 621 | 427,000 | 3,105 |
| 2015-09-28 | 619 | 639 | 613 | 637 | 327,000 | 3,185 |
| 2015-09-25 | 600 | 621 | 597 | 621 | 429,000 | 3,105 |
| 2015-09-24 | 601 | 614 | 598 | 600 | 439,000 | 3,000 |
| 2015-09-18 | 619 | 626 | 614 | 619 | 412,000 | 3,095 |
| 2015-09-17 | 616 | 633 | 609 | 633 | 490,000 | 3,165 |
| 2015-09-16 | 622 | 624 | 604 | 610 | 399,000 | 3,050 |
| 2015-09-15 | 629 | 635 | 615 | 616 | 349,000 | 3,080 |
| 2015-09-14 | 637 | 643 | 628 | 636 | 410,000 | 3,180 |
| 2015-09-11 | 627 | 643 | 627 | 637 | 714,000 | 3,185 |
| 2015-09-10 | 606 | 635 | 605 | 633 | 367,000 | 3,165 |
| 2015-09-09 | 617 | 627 | 612 | 626 | 473,000 | 3,130 |
| 2015-09-08 | 615 | 622 | 597 | 597 | 507,000 | 2,985 |
| 2015-09-07 | 606 | 621 | 602 | 612 | 303,000 | 3,060 |
| 2015-09-04 | 632 | 632 | 607 | 615 | 518,000 | 3,075 |
| 2015-09-03 | 643 | 658 | 625 | 628 | 564,000 | 3,140 |
| 2015-09-02 | 628 | 656 | 626 | 639 | 622,000 | 3,195 |
| 2015-09-01 | 657 | 665 | 644 | 644 | 608,000 | 3,220 |
| 2015-08-31 | 660 | 667 | 649 | 664 | 643,000 | 3,320 |
| 2015-08-28 | 658 | 670 | 649 | 664 | 791,000 | 3,320 |
| 2015-08-27 | 617 | 632 | 611 | 623 | 595,000 | 3,115 |
| 2015-08-26 | 606 | 616 | 597 | 607 | 782,000 | 3,035 |
| 2015-08-25 | 594 | 619 | 584 | 590 | 1,308,000 | 2,950 |
| 2015-08-24 | 640 | 648 | 613 | 614 | 850,000 | 3,070 |
| 2015-08-21 | 663 | 671 | 657 | 657 | 587,000 | 3,285 |
| 2015-08-20 | 685 | 693 | 676 | 678 | 497,000 | 3,390 |
| 2015-08-19 | 696 | 696 | 687 | 688 | 706,000 | 3,440 |
| 2015-08-18 | 709 | 718 | 701 | 705 | 941,000 | 3,525 |
| 2015-08-17 | 688 | 706 | 684 | 706 | 603,000 | 3,530 |
| 2015-08-14 | 680 | 688 | 678 | 684 | 619,000 | 3,420 |
| 2015-08-13 | 671 | 686 | 671 | 680 | 516,000 | 3,400 |
| 2015-08-12 | 673 | 687 | 669 | 671 | 948,000 | 3,355 |
| 2015-08-11 | 699 | 699 | 674 | 677 | 1,141,000 | 3,385 |
| 2015-08-10 | 681 | 701 | 678 | 700 | 871,000 | 3,500 |
| 2015-08-07 | 660 | 687 | 660 | 687 | 1,022,000 | 3,435 |
| 2015-08-06 | 648 | 679 | 635 | 657 | 1,378,000 | 3,285 |
| 2015-08-05 | 622 | 653 | 620 | 651 | 1,002,000 | 3,255 |
| 2015-08-04 | 615 | 621 | 609 | 620 | 271,000 | 3,100 |
| 2015-08-03 | 610 | 614 | 604 | 613 | 188,000 | 3,065 |
| 2015-07-31 | 610 | 618 | 607 | 615 | 282,000 | 3,075 |
| 2015-07-30 | 606 | 617 | 601 | 604 | 353,000 | 3,020 |
| 2015-07-29 | 605 | 607 | 597 | 604 | 315,000 | 3,020 |
| 2015-07-28 | 590 | 606 | 587 | 604 | 413,000 | 3,020 |
| 2015-07-27 | 600 | 602 | 589 | 592 | 276,000 | 2,960 |
| 2015-07-24 | 610 | 612 | 606 | 608 | 226,000 | 3,040 |
| 2015-07-23 | 613 | 613 | 606 | 611 | 216,000 | 3,055 |
| 2015-07-22 | 618 | 618 | 608 | 611 | 315,000 | 3,055 |
| 2015-07-21 | 625 | 626 | 617 | 621 | 356,000 | 3,105 |
| 2015-07-17 | 638 | 638 | 617 | 620 | 804,000 | 3,100 |
| 2015-07-16 | 640 | 640 | 632 | 637 | 487,000 | 3,185 |
| 2015-07-15 | 636 | 644 | 636 | 638 | 508,000 | 3,190 |
| 2015-07-14 | 633 | 640 | 631 | 636 | 497,000 | 3,180 |
| 2015-07-13 | 619 | 620 | 614 | 618 | 390,000 | 3,090 |
| 2015-07-10 | 612 | 627 | 610 | 612 | 550,000 | 3,060 |
| 2015-07-09 | 610 | 610 | 587 | 606 | 502,000 | 3,030 |
| 2015-07-08 | 622 | 627 | 616 | 617 | 549,000 | 3,085 |
| 2015-07-07 | 622 | 630 | 622 | 627 | 302,000 | 3,135 |
| 2015-07-06 | 625 | 630 | 616 | 617 | 296,000 | 3,085 |
| 2015-07-03 | 636 | 642 | 629 | 633 | 598,000 | 3,165 |
| 2015-07-02 | 637 | 647 | 631 | 636 | 672,000 | 3,180 |
| 2015-07-01 | 627 | 635 | 622 | 634 | 445,000 | 3,170 |
| 2015-06-30 | 617 | 626 | 613 | 625 | 608,000 | 3,125 |
| 2015-06-29 | 629 | 630 | 620 | 626 | 731,000 | 3,130 |
| 2015-06-26 | 653 | 654 | 629 | 629 | 1,030,000 | 3,145 |
| 2015-06-25 | 642 | 661 | 640 | 656 | 1,148,000 | 3,280 |
| 2015-06-24 | 645 | 650 | 636 | 642 | 1,106,000 | 3,210 |
| 2015-06-23 | 650 | 652 | 637 | 642 | 1,137,000 | 3,210 |
| 2015-06-22 | 636 | 653 | 636 | 650 | 1,638,000 | 3,250 |
| 2015-06-19 | 604 | 633 | 601 | 630 | 1,945,000 | 3,150 |
| 2015-06-18 | 599 | 604 | 586 | 595 | 815,000 | 2,975 |
| 2015-06-17 | 594 | 602 | 593 | 598 | 861,000 | 2,990 |
| 2015-06-16 | 589 | 595 | 586 | 593 | 445,000 | 2,965 |
| 2015-06-15 | 591 | 591 | 583 | 590 | 220,000 | 2,950 |
| 2015-06-12 | 598 | 599 | 588 | 592 | 868,000 | 2,960 |
| 2015-06-11 | 581 | 594 | 581 | 592 | 624,000 | 2,960 |
| 2015-06-10 | 586 | 590 | 580 | 585 | 442,000 | 2,925 |
| 2015-06-09 | 580 | 593 | 580 | 586 | 513,000 | 2,930 |
| 2015-06-08 | 585 | 590 | 577 | 586 | 292,000 | 2,930 |
| 2015-06-05 | 575 | 587 | 575 | 584 | 488,000 | 2,920 |
| 2015-06-04 | 576 | 583 | 576 | 580 | 175,000 | 2,900 |
| 2015-06-03 | 577 | 582 | 577 | 579 | 321,000 | 2,895 |
| 2015-06-02 | 573 | 578 | 573 | 576 | 254,000 | 2,880 |
| 2015-06-01 | 570 | 578 | 570 | 574 | 287,000 | 2,870 |
| 2015-05-29 | 575 | 576 | 563 | 568 | 548,000 | 2,840 |
| 2015-05-28 | 577 | 577 | 571 | 573 | 220,000 | 2,865 |
| 2015-05-27 | 574 | 577 | 571 | 574 | 191,000 | 2,870 |
| 2015-05-26 | 573 | 573 | 570 | 572 | 196,000 | 2,860 |
| 2015-05-25 | 575 | 575 | 571 | 572 | 235,000 | 2,860 |
| 2015-05-22 | 579 | 579 | 571 | 573 | 203,000 | 2,865 |
| 2015-05-21 | 580 | 580 | 572 | 572 | 379,000 | 2,860 |
| 2015-05-20 | 582 | 584 | 575 | 577 | 482,000 | 2,885 |
| 2015-05-19 | 588 | 588 | 580 | 582 | 523,000 | 2,910 |
| 2015-05-18 | 584 | 587 | 581 | 587 | 338,000 | 2,935 |
| 2015-05-15 | 584 | 586 | 576 | 578 | 398,000 | 2,890 |
| 2015-05-14 | 587 | 592 | 577 | 585 | 660,000 | 2,925 |
| 2015-05-13 | 590 | 592 | 584 | 589 | 301,000 | 2,945 |
| 2015-05-12 | 582 | 596 | 581 | 594 | 377,000 | 2,970 |
| 2015-05-11 | 585 | 595 | 581 | 589 | 460,000 | 2,945 |
| 2015-05-08 | 573 | 577 | 570 | 571 | 244,000 | 2,855 |
| 2015-05-07 | 581 | 585 | 572 | 573 | 560,000 | 2,865 |
| 2015-05-01 | 584 | 588 | 578 | 583 | 666,000 | 2,915 |
| 2015-04-30 | 575 | 583 | 572 | 576 | 371,000 | 2,880 |
| 2015-04-28 | 588 | 590 | 584 | 585 | 259,000 | 2,925 |
| 2015-04-27 | 586 | 590 | 584 | 588 | 238,000 | 2,940 |
| 2015-04-24 | 583 | 585 | 580 | 584 | 224,000 | 2,920 |
| 2015-04-23 | 579 | 586 | 579 | 583 | 193,000 | 2,915 |
| 2015-04-22 | 582 | 584 | 580 | 584 | 232,000 | 2,920 |
| 2015-04-21 | 581 | 585 | 573 | 575 | 381,000 | 2,875 |
| 2015-04-20 | 576 | 585 | 571 | 581 | 203,000 | 2,905 |
| 2015-04-17 | 588 | 590 | 582 | 585 | 308,000 | 2,925 |
| 2015-04-16 | 590 | 592 | 582 | 590 | 351,000 | 2,950 |
| 2015-04-15 | 587 | 594 | 581 | 590 | 425,000 | 2,950 |
| 2015-04-14 | 577 | 588 | 577 | 587 | 314,000 | 2,935 |
| 2015-04-13 | 571 | 583 | 569 | 579 | 636,000 | 2,895 |
| 2015-04-10 | 576 | 578 | 563 | 568 | 451,000 | 2,840 |
| 2015-04-09 | 579 | 580 | 571 | 575 | 328,000 | 2,875 |
| 2015-04-08 | 574 | 580 | 570 | 574 | 499,000 | 2,870 |
| 2015-04-07 | 574 | 579 | 570 | 573 | 564,000 | 2,865 |
| 2015-04-06 | 566 | 573 | 559 | 569 | 387,000 | 2,845 |
| 2015-04-03 | 561 | 566 | 557 | 564 | 331,000 | 2,820 |
| 2015-04-02 | 550 | 563 | 550 | 559 | 408,000 | 2,795 |
| 2015-04-01 | 557 | 560 | 547 | 549 | 617,000 | 2,745 |
| 2015-03-31 | 567 | 574 | 557 | 562 | 529,000 | 2,810 |
| 2015-03-30 | 565 | 565 | 550 | 557 | 441,000 | 2,785 |
| 2015-03-27 | 562 | 572 | 552 | 558 | 853,000 | 2,790 |
| 2015-03-26 | 587 | 587 | 573 | 581 | 528,000 | 2,905 |
| 2015-03-25 | 569 | 593 | 569 | 590 | 1,274,000 | 2,950 |
| 2015-03-24 | 558 | 571 | 555 | 569 | 604,000 | 2,845 |
| 2015-03-23 | 553 | 562 | 553 | 560 | 294,000 | 2,800 |
| 2015-03-20 | 549 | 556 | 548 | 552 | 648,000 | 2,760 |
| 2015-03-19 | 551 | 556 | 545 | 547 | 668,000 | 2,735 |
| 2015-03-18 | 561 | 565 | 554 | 558 | 649,000 | 2,790 |
| 2015-03-17 | 571 | 573 | 562 | 566 | 667,000 | 2,830 |
| 2015-03-16 | 577 | 577 | 567 | 571 | 319,000 | 2,855 |
| 2015-03-13 | 585 | 586 | 575 | 575 | 767,000 | 2,875 |
| 2015-03-12 | 576 | 587 | 574 | 586 | 421,000 | 2,930 |
| 2015-03-11 | 566 | 579 | 566 | 573 | 414,000 | 2,865 |
| 2015-03-10 | 571 | 574 | 563 | 567 | 271,000 | 2,835 |
| 2015-03-09 | 565 | 570 | 564 | 566 | 220,000 | 2,830 |
| 2015-03-06 | 570 | 572 | 567 | 568 | 313,000 | 2,840 |
| 2015-03-05 | 566 | 575 | 566 | 570 | 361,000 | 2,850 |
| 2015-03-04 | 577 | 585 | 571 | 573 | 616,000 | 2,865 |
| 2015-03-03 | 593 | 595 | 576 | 580 | 776,000 | 2,900 |
| 2015-03-02 | 594 | 598 | 591 | 592 | 194,000 | 2,960 |
| 2015-02-27 | 600 | 603 | 588 | 595 | 645,000 | 2,975 |
| 2015-02-26 | 595 | 598 | 593 | 598 | 481,000 | 2,990 |
| 2015-02-25 | 578 | 591 | 578 | 589 | 687,000 | 2,945 |
| 2015-02-24 | 570 | 580 | 570 | 578 | 569,000 | 2,890 |
| 2015-02-23 | 585 | 585 | 568 | 574 | 520,000 | 2,870 |
| 2015-02-20 | 581 | 583 | 572 | 580 | 901,000 | 2,900 |
| 2015-02-19 | 568 | 578 | 566 | 577 | 977,000 | 2,885 |
| 2015-02-18 | 565 | 570 | 559 | 560 | 609,000 | 2,800 |
| 2015-02-17 | 554 | 563 | 554 | 561 | 432,000 | 2,805 |
| 2015-02-16 | 560 | 560 | 552 | 558 | 351,000 | 2,790 |
| 2015-02-13 | 560 | 562 | 551 | 556 | 470,000 | 2,780 |
| 2015-02-12 | 556 | 564 | 555 | 559 | 751,000 | 2,795 |
| 2015-02-10 | 548 | 558 | 539 | 543 | 704,000 | 2,715 |
| 2015-02-09 | 551 | 552 | 544 | 550 | 331,000 | 2,750 |
| 2015-02-06 | 549 | 549 | 542 | 545 | 180,000 | 2,725 |
| 2015-02-05 | 547 | 548 | 539 | 541 | 214,000 | 2,705 |
| 2015-02-04 | 539 | 552 | 539 | 547 | 407,000 | 2,735 |
| 2015-02-03 | 540 | 542 | 528 | 530 | 304,000 | 2,650 |
| 2015-02-02 | 537 | 540 | 532 | 535 | 225,000 | 2,675 |
| 2015-01-30 | 545 | 545 | 539 | 541 | 231,000 | 2,705 |
| 2015-01-29 | 550 | 550 | 540 | 542 | 263,000 | 2,710 |
| 2015-01-28 | 547 | 558 | 546 | 555 | 421,000 | 2,775 |
| 2015-01-27 | 539 | 549 | 537 | 549 | 578,000 | 2,745 |
| 2015-01-26 | 529 | 537 | 526 | 534 | 299,000 | 2,670 |
| 2015-01-23 | 527 | 533 | 524 | 532 | 382,000 | 2,660 |
| 2015-01-22 | 523 | 525 | 517 | 524 | 276,000 | 2,620 |
| 2015-01-21 | 521 | 526 | 518 | 525 | 337,000 | 2,625 |
| 2015-01-20 | 517 | 524 | 517 | 522 | 383,000 | 2,610 |
| 2015-01-19 | 520 | 525 | 513 | 517 | 185,000 | 2,585 |
| 2015-01-16 | 522 | 527 | 512 | 519 | 360,000 | 2,595 |
| 2015-01-15 | 521 | 535 | 521 | 535 | 385,000 | 2,675 |
| 2015-01-14 | 518 | 524 | 517 | 521 | 359,000 | 2,605 |
| 2015-01-13 | 521 | 524 | 513 | 524 | 305,000 | 2,620 |
| 2015-01-09 | 535 | 538 | 527 | 530 | 486,000 | 2,650 |
| 2015-01-08 | 535 | 539 | 532 | 535 | 333,000 | 2,675 |
| 2015-01-07 | 540 | 546 | 533 | 533 | 717,000 | 2,665 |
| 2015-01-06 | 539 | 548 | 530 | 546 | 1,013,000 | 2,730 |
| 2015-01-05 | 548 | 553 | 544 | 548 | 272,000 | 2,740 |
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
