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 |
|---|---|---|---|---|---|
| 2024/07/26 | 5,000 | 5,070 | 4,970 | 5,030 | 82,700 |
| 2024/07/25 | 5,050 | 5,050 | 4,995 | 5,040 | 160,300 |
| 2024/07/24 | 5,120 | 5,150 | 5,050 | 5,050 | 67,400 |
| 2024/07/23 | 5,110 | 5,130 | 5,090 | 5,130 | 55,500 |
| 2024/07/22 | 5,150 | 5,190 | 5,090 | 5,110 | 70,700 |
| 2024/07/19 | 5,200 | 5,220 | 5,150 | 5,170 | 55,000 |
| 2024/07/18 | 5,210 | 5,240 | 5,180 | 5,180 | 67,300 |
| 2024/07/17 | 5,200 | 5,210 | 5,170 | 5,210 | 78,100 |
| 2024/07/16 | 5,180 | 5,200 | 5,140 | 5,180 | 82,900 |
| 2024/07/12 | 5,110 | 5,170 | 5,100 | 5,130 | 73,700 |
| 2024/07/11 | 5,130 | 5,140 | 5,110 | 5,110 | 54,200 |
| 2024/07/10 | 5,090 | 5,130 | 5,090 | 5,120 | 83,800 |
| 2024/07/09 | 5,160 | 5,170 | 5,080 | 5,110 | 70,900 |
| 2024/07/08 | 5,130 | 5,150 | 5,090 | 5,140 | 80,900 |
| 2024/07/05 | 5,220 | 5,230 | 5,110 | 5,140 | 120,100 |
| 2024/07/04 | 5,200 | 5,230 | 5,190 | 5,200 | 82,100 |
| 2024/07/03 | 5,110 | 5,190 | 5,090 | 5,190 | 113,400 |
| 2024/07/02 | 5,040 | 5,110 | 5,040 | 5,090 | 130,200 |
| 2024/07/01 | 5,050 | 5,100 | 5,040 | 5,040 | 138,000 |
| 2024/06/28 | 4,990 | 5,020 | 4,990 | 5,020 | 82,300 |
| 2024/06/27 | 4,940 | 4,980 | 4,920 | 4,980 | 70,800 |
| 2024/06/26 | 4,980 | 4,980 | 4,940 | 4,940 | 90,400 |
| 2024/06/25 | 4,975 | 4,995 | 4,950 | 4,980 | 135,600 |
| 2024/06/24 | 4,925 | 4,980 | 4,925 | 4,975 | 108,600 |
| 2024/06/21 | 4,915 | 4,935 | 4,905 | 4,925 | 142,500 |
| 2024/06/20 | 4,885 | 4,920 | 4,880 | 4,900 | 79,900 |
| 2024/06/19 | 4,850 | 4,910 | 4,850 | 4,910 | 70,600 |
| 2024/06/18 | 4,835 | 4,875 | 4,825 | 4,855 | 60,700 |
| 2024/06/17 | 4,895 | 4,895 | 4,795 | 4,840 | 110,800 |
| 2024/06/14 | 4,815 | 4,895 | 4,810 | 4,895 | 97,900 |
| 2024/06/13 | 4,840 | 4,845 | 4,800 | 4,800 | 72,100 |
| 2024/06/12 | 4,865 | 4,870 | 4,825 | 4,830 | 119,500 |
| 2024/06/11 | 4,900 | 4,945 | 4,900 | 4,910 | 51,300 |
| 2024/06/10 | 4,875 | 4,895 | 4,860 | 4,895 | 83,700 |
| 2024/06/07 | 4,870 | 4,880 | 4,840 | 4,845 | 40,200 |
| 2024/06/06 | 4,860 | 4,870 | 4,810 | 4,860 | 71,500 |
| 2024/06/05 | 4,850 | 4,885 | 4,825 | 4,860 | 87,300 |
| 2024/06/04 | 4,855 | 4,885 | 4,840 | 4,885 | 54,100 |
| 2024/06/03 | 4,905 | 4,920 | 4,855 | 4,855 | 95,100 |
| 2024/05/31 | 4,855 | 4,880 | 4,845 | 4,875 | 148,400 |
| 2024/05/30 | 4,840 | 4,850 | 4,795 | 4,850 | 101,800 |
| 2024/05/29 | 4,890 | 4,905 | 4,850 | 4,860 | 63,000 |
| 2024/05/28 | 4,895 | 4,905 | 4,880 | 4,890 | 46,300 |
| 2024/05/27 | 4,860 | 4,890 | 4,855 | 4,890 | 44,200 |
| 2024/05/24 | 4,835 | 4,860 | 4,810 | 4,855 | 57,900 |
| 2024/05/23 | 4,820 | 4,855 | 4,795 | 4,840 | 74,600 |
| 2024/05/22 | 4,850 | 4,865 | 4,820 | 4,840 | 54,400 |
| 2024/05/21 | 4,865 | 4,900 | 4,835 | 4,845 | 64,700 |
| 2024/05/20 | 4,880 | 4,915 | 4,865 | 4,865 | 77,700 |
| 2024/05/17 | 4,810 | 4,875 | 4,805 | 4,870 | 66,600 |
| 2024/05/16 | 4,860 | 4,865 | 4,800 | 4,825 | 97,800 |
| 2024/05/15 | 4,850 | 4,860 | 4,810 | 4,860 | 117,200 |
| 2024/05/14 | 4,795 | 4,865 | 4,765 | 4,840 | 340,200 |
| 2024/05/13 | 4,990 | 5,010 | 4,940 | 5,000 | 125,500 |
| 2024/05/10 | 4,960 | 5,010 | 4,935 | 4,955 | 106,500 |
| 2024/05/09 | 4,930 | 4,960 | 4,895 | 4,945 | 114,700 |
| 2024/05/08 | 4,855 | 4,920 | 4,830 | 4,885 | 194,100 |
| 2024/05/07 | 4,900 | 4,900 | 4,850 | 4,855 | 79,400 |
| 2024/05/02 | 4,890 | 4,915 | 4,885 | 4,895 | 55,300 |
| 2024/05/01 | 4,925 | 4,925 | 4,875 | 4,890 | 66,400 |
| 2024/04/30 | 4,905 | 4,945 | 4,885 | 4,935 | 96,100 |
| 2024/04/26 | 4,885 | 4,900 | 4,835 | 4,890 | 89,600 |
| 2024/04/25 | 4,895 | 4,895 | 4,845 | 4,865 | 74,000 |
| 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 |