奥村組(1833)の株価時系列情報
奥村組(1833)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/24 | 4,850 | 4,900 | 4,845 | 4,895 | 106,500 |
| 2024/04/23 | 4,810 | 4,845 | 4,805 | 4,840 | 81,300 |
| 2024/04/22 | 4,790 | 4,825 | 4,765 | 4,790 | 95,600 |
| 2024/04/19 | 4,800 | 4,815 | 4,705 | 4,765 | 146,600 |
| 2024/04/18 | 4,770 | 4,815 | 4,750 | 4,800 | 102,800 |
| 2024/04/17 | 4,805 | 4,820 | 4,760 | 4,790 | 104,200 |
| 2024/04/16 | 4,850 | 4,870 | 4,805 | 4,830 | 98,400 |
| 2024/04/15 | 4,820 | 4,890 | 4,820 | 4,875 | 97,400 |
| 2024/04/12 | 4,890 | 4,905 | 4,840 | 4,850 | 128,500 |
| 2024/04/11 | 4,920 | 4,920 | 4,860 | 4,890 | 152,200 |
| 2024/04/10 | 4,945 | 4,960 | 4,935 | 4,960 | 60,600 |
| 2024/04/09 | 4,955 | 4,995 | 4,945 | 4,960 | 64,400 |
| 2024/04/08 | 4,970 | 4,975 | 4,930 | 4,965 | 71,500 |
| 2024/04/05 | 4,920 | 4,945 | 4,880 | 4,925 | 108,900 |
| 2024/04/04 | 4,985 | 4,985 | 4,935 | 4,940 | 107,200 |
| 2024/04/03 | 4,920 | 5,000 | 4,915 | 4,975 | 129,000 |
| 2024/04/02 | 5,060 | 5,060 | 4,940 | 4,960 | 177,200 |
| 2024/04/01 | 5,110 | 5,120 | 5,000 | 5,040 | 123,500 |
| 2024/03/29 | 5,080 | 5,100 | 5,040 | 5,090 | 107,600 |
| 2024/03/28 | 5,080 | 5,090 | 4,985 | 5,020 | 343,900 |
| 2024/03/27 | 5,300 | 5,330 | 5,290 | 5,300 | 217,700 |
| 2024/03/26 | 5,240 | 5,290 | 5,220 | 5,270 | 119,200 |
| 2024/03/25 | 5,280 | 5,280 | 5,210 | 5,240 | 203,800 |
| 2024/03/22 | 5,320 | 5,340 | 5,250 | 5,270 | 227,000 |
| 2024/03/21 | 5,270 | 5,330 | 5,260 | 5,330 | 166,000 |
| 2024/03/19 | 5,180 | 5,260 | 5,170 | 5,240 | 128,000 |
| 2024/03/18 | 5,230 | 5,230 | 5,180 | 5,210 | 91,300 |
| 2024/03/15 | 5,110 | 5,230 | 5,110 | 5,190 | 157,700 |
| 2024/03/14 | 5,120 | 5,130 | 5,070 | 5,130 | 78,800 |
| 2024/03/13 | 5,170 | 5,190 | 5,110 | 5,130 | 109,200 |
| 2024/03/12 | 5,080 | 5,150 | 5,060 | 5,150 | 115,800 |
| 2024/03/11 | 5,250 | 5,250 | 5,080 | 5,130 | 164,400 |
| 2024/03/08 | 5,100 | 5,250 | 5,100 | 5,250 | 197,700 |
| 2024/03/07 | 5,140 | 5,160 | 5,120 | 5,130 | 99,000 |
| 2024/03/06 | 5,070 | 5,160 | 5,070 | 5,130 | 128,500 |
| 2024/03/05 | 5,070 | 5,100 | 5,040 | 5,070 | 125,600 |
| 2024/03/04 | 5,070 | 5,080 | 5,020 | 5,040 | 173,300 |
| 2024/03/01 | 5,070 | 5,100 | 5,040 | 5,070 | 114,700 |
| 2024/02/29 | 5,080 | 5,120 | 5,040 | 5,090 | 159,700 |
| 2024/02/28 | 5,060 | 5,080 | 5,040 | 5,060 | 121,700 |
| 2024/02/27 | 5,080 | 5,130 | 5,040 | 5,060 | 137,500 |
| 2024/02/26 | 5,180 | 5,190 | 5,080 | 5,100 | 155,600 |
| 2024/02/22 | 5,130 | 5,140 | 5,090 | 5,140 | 116,000 |
| 2024/02/21 | 5,080 | 5,120 | 5,040 | 5,080 | 95,600 |
| 2024/02/20 | 5,090 | 5,130 | 5,030 | 5,050 | 122,400 |
| 2024/02/19 | 5,000 | 5,090 | 4,990 | 5,080 | 123,900 |
| 2024/02/16 | 4,985 | 5,010 | 4,930 | 4,970 | 168,000 |
| 2024/02/15 | 5,030 | 5,040 | 4,900 | 4,925 | 193,600 |
| 2024/02/14 | 4,910 | 5,020 | 4,820 | 4,985 | 423,000 |
| 2024/02/13 | 5,090 | 5,130 | 5,040 | 5,110 | 167,400 |
| 2024/02/09 | 5,120 | 5,190 | 5,040 | 5,050 | 220,500 |
| 2024/02/08 | 5,280 | 5,280 | 5,180 | 5,190 | 166,000 |
| 2024/02/07 | 5,270 | 5,320 | 5,250 | 5,270 | 113,500 |
| 2024/02/06 | 5,250 | 5,320 | 5,240 | 5,280 | 104,600 |
| 2024/02/05 | 5,320 | 5,320 | 5,240 | 5,260 | 107,800 |
| 2024/02/02 | 5,200 | 5,280 | 5,150 | 5,260 | 123,900 |
| 2024/02/01 | 5,150 | 5,210 | 5,140 | 5,200 | 135,200 |
| 2024/01/31 | 5,080 | 5,170 | 5,060 | 5,170 | 125,700 |
| 2024/01/30 | 5,050 | 5,070 | 5,030 | 5,050 | 95,600 |
| 2024/01/29 | 5,000 | 5,060 | 5,000 | 5,050 | 76,300 |
| 2024/01/26 | 5,050 | 5,050 | 4,970 | 4,980 | 155,900 |
| 2024/01/25 | 4,985 | 5,040 | 4,985 | 5,040 | 99,500 |
| 2024/01/24 | 5,040 | 5,050 | 4,960 | 4,980 | 207,200 |
| 2024/01/23 | 5,070 | 5,090 | 5,040 | 5,060 | 145,600 |
| 2024/01/22 | 5,050 | 5,070 | 5,030 | 5,060 | 104,200 |
| 2024/01/19 | 5,030 | 5,050 | 4,995 | 5,020 | 107,900 |
| 2024/01/18 | 5,000 | 5,040 | 4,995 | 5,000 | 127,600 |
| 2024/01/17 | 4,940 | 5,040 | 4,935 | 5,000 | 233,200 |
| 2024/01/16 | 4,890 | 4,945 | 4,875 | 4,915 | 149,500 |
| 2024/01/15 | 4,820 | 4,930 | 4,820 | 4,885 | 254,200 |
| 2024/01/12 | 4,860 | 4,880 | 4,795 | 4,835 | 160,900 |
| 2024/01/11 | 4,820 | 4,860 | 4,805 | 4,845 | 209,400 |
| 2024/01/10 | 4,775 | 4,805 | 4,750 | 4,785 | 145,400 |
| 2024/01/09 | 4,775 | 4,825 | 4,750 | 4,780 | 177,500 |
| 2024/01/05 | 4,770 | 4,790 | 4,735 | 4,770 | 158,200 |
| 2024/01/04 | 4,785 | 4,815 | 4,740 | 4,760 | 454,000 |
| 2023/12/29 | 4,645 | 4,685 | 4,635 | 4,685 | 138,900 |
| 2023/12/28 | 4,600 | 4,640 | 4,595 | 4,630 | 119,400 |
| 2023/12/27 | 4,595 | 4,600 | 4,560 | 4,595 | 111,500 |
| 2023/12/26 | 4,510 | 4,580 | 4,505 | 4,580 | 185,400 |
| 2023/12/25 | 4,505 | 4,515 | 4,490 | 4,510 | 82,200 |
| 2023/12/22 | 4,430 | 4,480 | 4,425 | 4,480 | 94,100 |
| 2023/12/21 | 4,395 | 4,425 | 4,390 | 4,415 | 103,500 |
| 2023/12/20 | 4,415 | 4,445 | 4,415 | 4,415 | 115,300 |
| 2023/12/19 | 4,435 | 4,435 | 4,395 | 4,415 | 143,900 |
| 2023/12/18 | 4,430 | 4,450 | 4,370 | 4,440 | 164,000 |
| 2023/12/15 | 4,520 | 4,535 | 4,450 | 4,455 | 186,400 |
| 2023/12/14 | 4,575 | 4,575 | 4,505 | 4,515 | 112,900 |
| 2023/12/13 | 4,580 | 4,585 | 4,545 | 4,575 | 79,500 |
| 2023/12/12 | 4,570 | 4,590 | 4,550 | 4,565 | 85,800 |
| 2023/12/11 | 4,540 | 4,560 | 4,515 | 4,560 | 92,600 |
| 2023/12/08 | 4,560 | 4,590 | 4,495 | 4,515 | 146,700 |
| 2023/12/07 | 4,580 | 4,605 | 4,560 | 4,595 | 91,300 |
| 2023/12/06 | 4,495 | 4,615 | 4,490 | 4,605 | 155,600 |
| 2023/12/05 | 4,530 | 4,550 | 4,490 | 4,495 | 110,700 |
| 2023/12/04 | 4,545 | 4,550 | 4,500 | 4,545 | 56,500 |
| 2023/12/01 | 4,535 | 4,565 | 4,520 | 4,545 | 147,500 |
| 2023/11/30 | 4,490 | 4,525 | 4,475 | 4,515 | 112,000 |
| 2023/11/29 | 4,500 | 4,515 | 4,475 | 4,490 | 88,800 |
| 2023/11/28 | 4,510 | 4,530 | 4,500 | 4,500 | 85,800 |
| 2023/11/27 | 4,555 | 4,555 | 4,505 | 4,505 | 74,800 |
| 2023/11/24 | 4,485 | 4,530 | 4,475 | 4,530 | 145,300 |
| 2023/11/22 | 4,450 | 4,530 | 4,450 | 4,485 | 107,500 |
| 2023/11/21 | 4,485 | 4,495 | 4,440 | 4,480 | 125,000 |
| 2023/11/20 | 4,525 | 4,550 | 4,490 | 4,495 | 118,700 |
| 2023/11/17 | 4,485 | 4,560 | 4,480 | 4,560 | 131,900 |
| 2023/11/16 | 4,480 | 4,490 | 4,440 | 4,475 | 144,900 |
| 2023/11/15 | 4,560 | 4,560 | 4,475 | 4,510 | 143,400 |
| 2023/11/14 | 4,500 | 4,560 | 4,455 | 4,545 | 170,100 |
| 2023/11/13 | 4,595 | 4,600 | 4,510 | 4,560 | 140,700 |
| 2023/11/10 | 4,500 | 4,575 | 4,490 | 4,565 | 155,000 |
| 2023/11/09 | 4,475 | 4,505 | 4,425 | 4,480 | 156,500 |
| 2023/11/08 | 4,665 | 4,675 | 4,445 | 4,485 | 346,500 |
| 2023/11/07 | 4,495 | 4,555 | 4,465 | 4,465 | 121,300 |
| 2023/11/06 | 4,585 | 4,590 | 4,500 | 4,510 | 139,700 |
| 2023/11/02 | 4,610 | 4,630 | 4,545 | 4,550 | 103,600 |
| 2023/11/01 | 4,650 | 4,660 | 4,570 | 4,590 | 164,100 |
| 2023/10/31 | 4,510 | 4,600 | 4,510 | 4,600 | 166,000 |
| 2023/10/30 | 4,550 | 4,560 | 4,470 | 4,505 | 138,700 |
| 2023/10/27 | 4,510 | 4,555 | 4,490 | 4,550 | 156,600 |
| 2023/10/26 | 4,430 | 4,505 | 4,425 | 4,465 | 157,600 |
| 2023/10/25 | 4,415 | 4,440 | 4,395 | 4,400 | 115,200 |
| 2023/10/24 | 4,355 | 4,395 | 4,290 | 4,390 | 112,100 |
| 2023/10/23 | 4,390 | 4,405 | 4,340 | 4,340 | 64,200 |
| 2023/10/20 | 4,385 | 4,415 | 4,365 | 4,400 | 87,700 |
| 2023/10/19 | 4,325 | 4,380 | 4,325 | 4,365 | 66,600 |
| 2023/10/18 | 4,360 | 4,405 | 4,345 | 4,390 | 92,400 |
| 2023/10/17 | 4,385 | 4,400 | 4,315 | 4,335 | 82,800 |
| 2023/10/16 | 4,350 | 4,400 | 4,325 | 4,345 | 118,800 |
| 2023/10/13 | 4,405 | 4,425 | 4,365 | 4,365 | 130,000 |
| 2023/10/12 | 4,475 | 4,475 | 4,430 | 4,435 | 115,900 |
| 2023/10/11 | 4,485 | 4,485 | 4,415 | 4,415 | 109,900 |
| 2023/10/10 | 4,450 | 4,485 | 4,450 | 4,485 | 153,700 |
| 2023/10/06 | 4,315 | 4,425 | 4,315 | 4,385 | 152,600 |
| 2023/10/05 | 4,245 | 4,320 | 4,210 | 4,310 | 195,700 |
| 2023/10/04 | 4,220 | 4,290 | 4,205 | 4,215 | 281,100 |
| 2023/10/03 | 4,470 | 4,470 | 4,275 | 4,290 | 284,100 |
| 2023/10/02 | 4,490 | 4,555 | 4,475 | 4,480 | 129,400 |
| 2023/09/29 | 4,615 | 4,615 | 4,470 | 4,490 | 171,300 |
| 2023/09/28 | 4,520 | 4,600 | 4,510 | 4,575 | 172,200 |
| 2023/09/27 | 4,625 | 4,665 | 4,585 | 4,650 | 262,800 |
| 2023/09/26 | 4,645 | 4,650 | 4,610 | 4,625 | 146,900 |
| 2023/09/25 | 4,685 | 4,685 | 4,640 | 4,640 | 150,800 |
| 2023/09/22 | 4,660 | 4,690 | 4,625 | 4,665 | 186,100 |
| 2023/09/21 | 4,700 | 4,745 | 4,680 | 4,695 | 167,900 |
| 2023/09/20 | 4,705 | 4,715 | 4,665 | 4,680 | 174,100 |
| 2023/09/19 | 4,645 | 4,705 | 4,625 | 4,705 | 159,200 |
| 2023/09/15 | 4,655 | 4,670 | 4,635 | 4,640 | 222,400 |
| 2023/09/14 | 4,575 | 4,625 | 4,560 | 4,625 | 139,900 |
| 2023/09/13 | 4,580 | 4,600 | 4,545 | 4,555 | 171,200 |
| 2023/09/12 | 4,635 | 4,650 | 4,570 | 4,585 | 207,100 |
| 2023/09/11 | 4,665 | 4,690 | 4,620 | 4,630 | 113,000 |
| 2023/09/08 | 4,660 | 4,675 | 4,640 | 4,660 | 147,600 |
| 2023/09/07 | 4,650 | 4,690 | 4,635 | 4,670 | 125,700 |
| 2023/09/06 | 4,650 | 4,675 | 4,620 | 4,640 | 195,200 |
| 2023/09/05 | 4,670 | 4,680 | 4,625 | 4,660 | 146,600 |
| 2023/09/04 | 4,655 | 4,660 | 4,600 | 4,645 | 163,400 |
| 2023/09/01 | 4,555 | 4,610 | 4,545 | 4,610 | 174,200 |
| 2023/08/31 | 4,500 | 4,560 | 4,490 | 4,555 | 123,900 |
| 2023/08/30 | 4,485 | 4,505 | 4,470 | 4,500 | 94,200 |
| 2023/08/29 | 4,490 | 4,495 | 4,450 | 4,470 | 126,300 |
| 2023/08/28 | 4,450 | 4,480 | 4,445 | 4,480 | 85,100 |
| 2023/08/25 | 4,410 | 4,435 | 4,390 | 4,425 | 112,900 |
| 2023/08/24 | 4,410 | 4,445 | 4,390 | 4,420 | 127,200 |
| 2023/08/23 | 4,360 | 4,400 | 4,360 | 4,400 | 111,300 |
| 2023/08/22 | 4,375 | 4,375 | 4,310 | 4,360 | 87,700 |
| 2023/08/21 | 4,355 | 4,375 | 4,330 | 4,335 | 99,200 |
| 2023/08/18 | 4,395 | 4,400 | 4,335 | 4,345 | 117,300 |
| 2023/08/17 | 4,400 | 4,410 | 4,330 | 4,395 | 154,900 |
| 2023/08/16 | 4,385 | 4,445 | 4,370 | 4,420 | 163,700 |
| 2023/08/15 | 4,365 | 4,370 | 4,310 | 4,370 | 123,600 |
| 2023/08/14 | 4,325 | 4,370 | 4,305 | 4,320 | 138,600 |
| 2023/08/10 | 4,255 | 4,325 | 4,240 | 4,320 | 180,300 |
| 2023/08/09 | 4,325 | 4,330 | 4,195 | 4,250 | 226,200 |
| 2023/08/08 | 4,225 | 4,255 | 4,225 | 4,240 | 130,900 |
| 2023/08/07 | 4,225 | 4,265 | 4,205 | 4,220 | 111,800 |
| 2023/08/04 | 4,200 | 4,235 | 4,190 | 4,230 | 85,400 |
| 2023/08/03 | 4,240 | 4,245 | 4,205 | 4,215 | 137,500 |
| 2023/08/02 | 4,260 | 4,285 | 4,235 | 4,245 | 124,000 |
| 2023/08/01 | 4,260 | 4,270 | 4,235 | 4,270 | 103,700 |
| 2023/07/31 | 4,230 | 4,255 | 4,215 | 4,250 | 129,000 |
| 2023/07/28 | 4,145 | 4,185 | 4,135 | 4,175 | 122,800 |
| 2023/07/27 | 4,180 | 4,185 | 4,155 | 4,185 | 81,200 |
| 2023/07/26 | 4,200 | 4,200 | 4,150 | 4,180 | 151,200 |
| 2023/07/25 | 4,170 | 4,200 | 4,150 | 4,200 | 154,000 |
| 2023/07/24 | 4,065 | 4,130 | 4,065 | 4,130 | 130,800 |
| 2023/07/21 | 4,050 | 4,065 | 4,035 | 4,050 | 75,200 |
| 2023/07/20 | 4,070 | 4,075 | 4,040 | 4,045 | 54,400 |
| 2023/07/19 | 4,050 | 4,060 | 4,025 | 4,055 | 74,000 |
| 2023/07/18 | 4,005 | 4,040 | 4,005 | 4,035 | 61,300 |
| 2023/07/14 | 4,010 | 4,020 | 3,975 | 3,995 | 84,600 |
| 2023/07/13 | 4,015 | 4,025 | 3,970 | 4,010 | 96,400 |
| 2023/07/12 | 4,050 | 4,055 | 4,010 | 4,010 | 84,900 |
| 2023/07/11 | 4,095 | 4,095 | 4,030 | 4,045 | 89,000 |
| 2023/07/10 | 4,070 | 4,100 | 4,060 | 4,075 | 139,600 |
| 2023/07/07 | 4,065 | 4,075 | 4,020 | 4,055 | 118,300 |
| 2023/07/06 | 4,060 | 4,080 | 4,040 | 4,060 | 73,000 |
| 2023/07/05 | 4,060 | 4,090 | 4,045 | 4,080 | 101,900 |
| 2023/07/04 | 4,050 | 4,080 | 4,035 | 4,065 | 147,400 |
| 2023/07/03 | 4,080 | 4,090 | 4,060 | 4,060 | 88,600 |