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 |
|---|---|---|---|---|---|
| 1983/12/28 | 351 | 357 | 351 | 351 | 58,000 |
| 1983/12/27 | 351 | 352 | 345 | 350 | 97,000 |
| 1983/12/26 | 341 | 350 | 341 | 350 | 23,000 |
| 1983/12/24 | 340 | 342 | 338 | 342 | 38,000 |
| 1983/12/23 | 339 | 340 | 339 | 340 | 87,000 |
| 1983/12/22 | 336 | 340 | 335 | 338 | 160,000 |
| 1983/12/21 | 337 | 337 | 335 | 336 | 139,000 |
| 1983/12/20 | 335 | 340 | 335 | 337 | 107,000 |
| 1983/12/19 | 336 | 337 | 335 | 335 | 95,000 |
| 1983/12/17 | 337 | 337 | 336 | 336 | 59,000 |
| 1983/12/16 | 338 | 340 | 337 | 337 | 72,000 |
| 1983/12/15 | 338 | 340 | 337 | 338 | 102,000 |
| 1983/12/14 | 338 | 340 | 337 | 339 | 32,000 |
| 1983/12/13 | 335 | 338 | 335 | 336 | 70,000 |
| 1983/12/12 | 338 | 340 | 335 | 335 | 352,000 |
| 1983/12/09 | 338 | 340 | 338 | 338 | 53,000 |
| 1983/12/08 | 340 | 341 | 338 | 338 | 50,000 |
| 1983/12/07 | 338 | 340 | 338 | 340 | 83,000 |
| 1983/12/06 | 338 | 341 | 338 | 338 | 61,000 |
| 1983/12/05 | 340 | 341 | 338 | 339 | 73,000 |
| 1983/12/03 | 338 | 340 | 338 | 340 | 41,000 |
| 1983/12/02 | 336 | 340 | 336 | 338 | 92,000 |
| 1983/12/01 | 341 | 341 | 340 | 340 | 151,000 |
| 1983/11/30 | 342 | 342 | 341 | 342 | 67,000 |
| 1983/11/29 | 341 | 342 | 341 | 342 | 33,000 |
| 1983/11/28 | 342 | 343 | 341 | 341 | 101,000 |
| 1983/11/26 | 342 | 342 | 341 | 341 | 27,000 |
| 1983/11/25 | 343 | 345 | 342 | 342 | 49,000 |
| 1983/11/24 | 342 | 348 | 342 | 342 | 78,000 |
| 1983/11/22 | 342 | 343 | 342 | 342 | 30,000 |
| 1983/11/21 | 342 | 342 | 342 | 342 | 43,000 |
| 1983/11/19 | 341 | 346 | 341 | 341 | 79,000 |
| 1983/11/18 | 345 | 346 | 341 | 341 | 97,000 |
| 1983/11/17 | 345 | 350 | 345 | 345 | 100,000 |
| 1983/11/16 | 350 | 350 | 345 | 346 | 175,000 |
| 1983/11/15 | 349 | 350 | 349 | 350 | 71,000 |
| 1983/11/14 | 349 | 349 | 348 | 349 | 85,000 |
| 1983/11/11 | 350 | 350 | 348 | 348 | 94,000 |
| 1983/11/10 | 351 | 351 | 350 | 350 | 53,000 |
| 1983/11/09 | 352 | 355 | 351 | 351 | 35,000 |
| 1983/11/08 | 352 | 355 | 352 | 353 | 81,000 |
| 1983/11/07 | 353 | 353 | 350 | 350 | 50,000 |
| 1983/11/05 | 345 | 355 | 345 | 350 | 71,000 |
| 1983/11/04 | 350 | 351 | 350 | 350 | 74,000 |
| 1983/11/02 | 357 | 357 | 350 | 350 | 59,000 |
| 1983/11/01 | 351 | 353 | 350 | 352 | 49,000 |
| 1983/10/31 | 352 | 352 | 351 | 351 | 44,000 |
| 1983/10/29 | 353 | 353 | 350 | 352 | 61,000 |
| 1983/10/28 | 352 | 352 | 350 | 350 | 127,000 |
| 1983/10/27 | 355 | 355 | 352 | 352 | 27,000 |
| 1983/10/26 | 352 | 357 | 352 | 353 | 53,000 |
| 1983/10/25 | 355 | 356 | 354 | 356 | 44,000 |
| 1983/10/24 | 365 | 365 | 351 | 351 | 36,000 |
| 1983/10/22 | 367 | 367 | 360 | 360 | 90,000 |
| 1983/10/21 | 371 | 371 | 365 | 365 | 89,000 |
| 1983/10/20 | 375 | 375 | 368 | 368 | 128,000 |
| 1983/10/19 | 371 | 373 | 368 | 372 | 204,000 |
| 1983/10/18 | 384 | 384 | 376 | 376 | 441,000 |
| 1983/10/17 | 379 | 384 | 375 | 384 | 829,000 |
| 1983/10/15 | 365 | 380 | 364 | 378 | 443,000 |
| 1983/10/14 | 355 | 363 | 354 | 363 | 422,000 |
| 1983/10/13 | 350 | 357 | 350 | 354 | 325,000 |
| 1983/10/12 | 350 | 350 | 347 | 350 | 75,000 |
| 1983/10/11 | 343 | 353 | 343 | 350 | 119,000 |
| 1983/10/07 | 346 | 350 | 345 | 346 | 102,000 |
| 1983/10/06 | 350 | 350 | 346 | 347 | 54,000 |
| 1983/10/05 | 346 | 351 | 346 | 346 | 86,000 |
| 1983/10/04 | 350 | 355 | 350 | 351 | 52,000 |
| 1983/10/03 | 350 | 356 | 343 | 350 | 84,000 |
| 1983/10/01 | 343 | 345 | 342 | 345 | 66,000 |
| 1983/09/30 | 344 | 344 | 342 | 342 | 179,000 |
| 1983/09/29 | 343 | 345 | 342 | 342 | 115,000 |
| 1983/09/28 | 342 | 345 | 342 | 342 | 145,000 |
| 1983/09/27 | 342 | 343 | 341 | 342 | 117,000 |
| 1983/09/26 | 341 | 342 | 340 | 340 | 214,000 |
| 1983/09/24 | 342 | 344 | 341 | 341 | 197,000 |
| 1983/09/22 | 345 | 345 | 341 | 341 | 246,000 |
| 1983/09/21 | 345 | 348 | 345 | 346 | 67,000 |
| 1983/09/20 | 345 | 349 | 345 | 345 | 66,000 |
| 1983/09/19 | 346 | 350 | 345 | 350 | 68,000 |
| 1983/09/17 | 349 | 350 | 345 | 350 | 164,000 |
| 1983/09/16 | 349 | 350 | 345 | 350 | 173,000 |
| 1983/09/14 | 350 | 352 | 349 | 349 | 162,000 |
| 1983/09/13 | 356 | 356 | 352 | 352 | 67,000 |
| 1983/09/12 | 355 | 358 | 355 | 355 | 84,000 |
| 1983/09/09 | 356 | 360 | 355 | 355 | 156,000 |
| 1983/09/08 | 365 | 365 | 358 | 360 | 220,000 |
| 1983/09/07 | 351 | 360 | 351 | 355 | 332,000 |
| 1983/09/06 | 350 | 355 | 350 | 351 | 105,000 |
| 1983/09/05 | 351 | 355 | 350 | 350 | 100,000 |
| 1983/09/03 | 352 | 355 | 350 | 350 | 82,000 |
| 1983/09/02 | 355 | 358 | 351 | 351 | 102,000 |
| 1983/09/01 | 360 | 360 | 351 | 358 | 142,000 |
| 1983/08/31 | 365 | 365 | 360 | 362 | 186,000 |
| 1983/08/30 | 355 | 366 | 353 | 365 | 272,000 |
| 1983/08/29 | 358 | 358 | 352 | 355 | 76,000 |
| 1983/08/27 | 360 | 360 | 353 | 360 | 166,000 |
| 1983/08/26 | 350 | 360 | 346 | 351 | 278,000 |
| 1983/08/25 | 350 | 355 | 345 | 350 | 40,000 |
| 1983/08/24 | 345 | 355 | 344 | 350 | 102,000 |
| 1983/08/23 | 343 | 347 | 343 | 344 | 107,000 |
| 1983/08/22 | 343 | 345 | 342 | 343 | 59,000 |
| 1983/08/20 | 345 | 345 | 342 | 342 | 47,000 |
| 1983/08/19 | 345 | 346 | 345 | 345 | 47,000 |
| 1983/08/18 | 350 | 354 | 346 | 348 | 95,000 |
| 1983/08/17 | 350 | 355 | 350 | 350 | 63,000 |
| 1983/08/16 | 355 | 355 | 350 | 350 | 67,000 |
| 1983/08/15 | 351 | 351 | 350 | 350 | 33,000 |
| 1983/08/12 | 350 | 355 | 350 | 350 | 46,000 |
| 1983/08/11 | 351 | 355 | 350 | 355 | 21,000 |
| 1983/08/10 | 351 | 351 | 350 | 350 | 20,000 |
| 1983/08/09 | 350 | 351 | 350 | 350 | 98,000 |
| 1983/08/08 | 350 | 355 | 350 | 350 | 102,000 |
| 1983/08/06 | 351 | 360 | 350 | 360 | 51,000 |
| 1983/08/05 | 350 | 356 | 350 | 350 | 77,000 |
| 1983/08/04 | 350 | 351 | 346 | 350 | 144,000 |
| 1983/08/03 | 346 | 350 | 345 | 346 | 151,000 |
| 1983/08/01 | 347 | 348 | 346 | 346 | 36,000 |
| 1983/07/30 | 346 | 350 | 346 | 346 | 45,000 |
| 1983/07/29 | 348 | 351 | 346 | 346 | 128,000 |
| 1983/07/28 | 341 | 350 | 341 | 350 | 163,000 |
| 1983/07/27 | 343 | 345 | 341 | 342 | 105,000 |
| 1983/07/26 | 342 | 345 | 341 | 345 | 92,000 |
| 1983/07/25 | 343 | 343 | 342 | 342 | 122,000 |
| 1983/07/23 | 343 | 343 | 342 | 342 | 51,000 |
| 1983/07/22 | 344 | 346 | 342 | 342 | 136,000 |
| 1983/07/21 | 347 | 347 | 344 | 346 | 91,000 |
| 1983/07/20 | 344 | 346 | 343 | 344 | 43,000 |
| 1983/07/19 | 343 | 344 | 343 | 343 | 31,000 |
| 1983/07/18 | 343 | 344 | 342 | 343 | 122,000 |
| 1983/07/15 | 342 | 344 | 341 | 342 | 146,000 |
| 1983/07/14 | 345 | 347 | 341 | 342 | 188,000 |
| 1983/07/13 | 355 | 355 | 350 | 350 | 100,000 |
| 1983/07/12 | 361 | 361 | 355 | 355 | 180,000 |
| 1983/07/11 | 363 | 363 | 360 | 361 | 116,000 |
| 1983/07/09 | 365 | 365 | 361 | 362 | 63,000 |
| 1983/07/08 | 362 | 365 | 362 | 362 | 108,000 |
| 1983/07/07 | 360 | 365 | 360 | 365 | 83,000 |
| 1983/07/06 | 363 | 364 | 362 | 362 | 72,000 |
| 1983/07/05 | 368 | 368 | 361 | 362 | 220,000 |
| 1983/07/04 | 356 | 369 | 355 | 369 | 380,000 |
| 1983/07/02 | 350 | 354 | 345 | 346 | 130,000 |
| 1983/07/01 | 346 | 355 | 345 | 355 | 48,000 |
| 1983/06/30 | 345 | 349 | 340 | 345 | 162,000 |
| 1983/06/29 | 355 | 355 | 349 | 350 | 147,000 |
| 1983/06/28 | 353 | 360 | 353 | 355 | 87,000 |
| 1983/06/27 | 350 | 353 | 350 | 350 | 77,000 |
| 1983/06/25 | 351 | 355 | 350 | 351 | 54,000 |
| 1983/06/24 | 350 | 360 | 350 | 351 | 104,000 |
| 1983/06/23 | 342 | 350 | 342 | 349 | 140,000 |
| 1983/06/22 | 342 | 343 | 338 | 340 | 221,000 |
| 1983/06/21 | 345 | 345 | 340 | 342 | 178,000 |
| 1983/06/20 | 338 | 345 | 338 | 345 | 97,000 |
| 1983/06/17 | 339 | 340 | 338 | 338 | 87,000 |
| 1983/06/16 | 339 | 340 | 338 | 338 | 208,000 |
| 1983/06/15 | 340 | 340 | 338 | 339 | 136,000 |
| 1983/06/14 | 340 | 342 | 338 | 338 | 473,000 |
| 1983/06/13 | 340 | 340 | 338 | 340 | 118,000 |
| 1983/06/11 | 341 | 345 | 338 | 338 | 332,000 |
| 1983/06/10 | 344 | 345 | 341 | 345 | 47,000 |
| 1983/06/09 | 337 | 343 | 337 | 343 | 140,000 |
| 1983/06/08 | 343 | 344 | 335 | 335 | 370,000 |
| 1983/06/07 | 346 | 346 | 341 | 343 | 238,000 |
| 1983/06/06 | 349 | 349 | 346 | 346 | 99,000 |
| 1983/06/04 | 349 | 349 | 345 | 349 | 165,000 |
| 1983/06/03 | 348 | 349 | 347 | 349 | 335,000 |
| 1983/06/02 | 348 | 350 | 347 | 348 | 209,000 |
| 1983/06/01 | 349 | 350 | 345 | 345 | 220,000 |
| 1983/05/31 | 349 | 350 | 348 | 349 | 189,000 |
| 1983/05/30 | 350 | 351 | 349 | 349 | 394,000 |
| 1983/05/28 | 351 | 351 | 350 | 350 | 1,360,000 |
| 1983/05/27 | 355 | 355 | 351 | 351 | 220,000 |
| 1983/05/26 | 363 | 363 | 358 | 358 | 113,000 |
| 1983/05/25 | 360 | 363 | 360 | 363 | 235,000 |
| 1983/05/24 | 365 | 366 | 360 | 360 | 168,000 |
| 1983/05/23 | 365 | 369 | 365 | 366 | 74,000 |
| 1983/05/20 | 365 | 370 | 365 | 369 | 159,000 |
| 1983/05/19 | 366 | 367 | 365 | 365 | 148,000 |
| 1983/05/18 | 367 | 369 | 366 | 366 | 175,000 |
| 1983/05/17 | 367 | 370 | 366 | 367 | 108,000 |
| 1983/05/16 | 367 | 367 | 366 | 367 | 83,000 |
| 1983/05/14 | 370 | 370 | 367 | 367 | 67,000 |
| 1983/05/13 | 370 | 370 | 370 | 370 | 180,000 |
| 1983/05/12 | 371 | 373 | 370 | 370 | 111,000 |
| 1983/05/11 | 370 | 371 | 370 | 371 | 86,000 |
| 1983/05/10 | 374 | 374 | 370 | 370 | 56,000 |
| 1983/05/09 | 376 | 376 | 370 | 370 | 93,000 |
| 1983/05/07 | 367 | 367 | 366 | 366 | 164,000 |
| 1983/05/06 | 368 | 368 | 366 | 366 | 181,000 |
| 1983/05/04 | 371 | 375 | 369 | 369 | 233,000 |
| 1983/05/02 | 373 | 373 | 371 | 371 | 172,000 |
| 1983/04/30 | 372 | 373 | 370 | 373 | 197,000 |
| 1983/04/28 | 373 | 377 | 372 | 374 | 129,000 |
| 1983/04/27 | 375 | 377 | 372 | 372 | 417,000 |
| 1983/04/26 | 377 | 380 | 376 | 378 | 372,000 |
| 1983/04/25 | 375 | 377 | 373 | 375 | 210,000 |
| 1983/04/23 | 368 | 375 | 366 | 375 | 112,000 |
| 1983/04/22 | 369 | 370 | 366 | 366 | 415,000 |
| 1983/04/21 | 370 | 374 | 370 | 371 | 170,000 |
| 1983/04/20 | 372 | 374 | 370 | 371 | 143,000 |
| 1983/04/19 | 375 | 375 | 372 | 374 | 94,000 |
| 1983/04/18 | 378 | 378 | 371 | 376 | 194,000 |
| 1983/04/15 | 368 | 374 | 368 | 374 | 222,000 |
| 1983/04/14 | 368 | 370 | 368 | 369 | 133,000 |
| 1983/04/13 | 368 | 370 | 367 | 368 | 122,000 |
| 1983/04/12 | 367 | 369 | 366 | 369 | 112,000 |
| 1983/04/11 | 365 | 369 | 365 | 367 | 107,000 |
| 1983/04/09 | 368 | 368 | 362 | 362 | 166,000 |
| 1983/04/08 | 369 | 369 | 363 | 363 | 311,000 |
| 1983/04/07 | 373 | 373 | 360 | 360 | 269,000 |
| 1983/04/06 | 375 | 377 | 372 | 373 | 236,000 |
| 1983/04/05 | 379 | 379 | 375 | 375 | 201,000 |
| 1983/04/04 | 378 | 379 | 377 | 379 | 153,000 |
| 1983/04/02 | 377 | 379 | 376 | 377 | 111,000 |
| 1983/04/01 | 380 | 380 | 376 | 376 | 256,000 |
| 1983/03/31 | 380 | 381 | 377 | 378 | 241,000 |
| 1983/03/30 | 380 | 385 | 380 | 381 | 2,082,000 |
| 1983/03/29 | 385 | 392 | 385 | 385 | 1,248,000 |
| 1983/03/28 | 375 | 381 | 371 | 381 | 1,010,000 |
| 1983/03/28 | 1 -> 1.20 分割 | ||||
| 1983/03/26 | 450 | 458 | 450 | 455 | 1,022,000 |
| 1983/03/25 | 458 | 458 | 450 | 450 | 996,000 |
| 1983/03/24 | 456 | 460 | 455 | 458 | 632,000 |
| 1983/03/23 | 466 | 468 | 460 | 460 | 1,109,000 |
| 1983/03/22 | 451 | 464 | 451 | 463 | 1,606,000 |
| 1983/03/18 | 445 | 450 | 443 | 450 | 791,000 |
| 1983/03/17 | 446 | 446 | 441 | 441 | 263,000 |
| 1983/03/16 | 445 | 448 | 441 | 446 | 579,000 |
| 1983/03/15 | 445 | 449 | 444 | 445 | 591,000 |
| 1983/03/14 | 441 | 445 | 439 | 445 | 558,000 |
| 1983/03/12 | 436 | 440 | 436 | 439 | 301,000 |
| 1983/03/11 | 435 | 445 | 431 | 435 | 748,000 |
| 1983/03/10 | 425 | 425 | 423 | 425 | 107,000 |
| 1983/03/09 | 425 | 426 | 423 | 424 | 175,000 |
| 1983/03/08 | 424 | 424 | 423 | 424 | 16,000 |
| 1983/03/07 | 422 | 425 | 422 | 422 | 116,000 |
| 1983/03/05 | 422 | 423 | 421 | 421 | 110,000 |
| 1983/03/04 | 425 | 428 | 422 | 422 | 168,000 |
| 1983/03/03 | 421 | 425 | 421 | 422 | 75,000 |
| 1983/03/02 | 428 | 428 | 420 | 420 | 159,000 |
| 1983/03/01 | 423 | 428 | 422 | 428 | 166,000 |
| 1983/02/28 | 418 | 425 | 416 | 420 | 115,000 |
| 1983/02/26 | 411 | 416 | 411 | 411 | 84,000 |
| 1983/02/25 | 418 | 418 | 410 | 410 | 236,000 |
| 1983/02/24 | 418 | 419 | 417 | 418 | 41,000 |
| 1983/02/23 | 418 | 419 | 418 | 419 | 113,000 |
| 1983/02/22 | 418 | 419 | 418 | 418 | 51,000 |
| 1983/02/21 | 419 | 420 | 418 | 419 | 87,000 |
| 1983/02/18 | 419 | 420 | 418 | 418 | 142,000 |
| 1983/02/17 | 419 | 419 | 418 | 418 | 88,000 |
| 1983/02/16 | 418 | 420 | 418 | 419 | 172,000 |
| 1983/02/15 | 419 | 420 | 418 | 420 | 250,000 |
| 1983/02/14 | 420 | 420 | 418 | 419 | 243,000 |
| 1983/02/12 | 419 | 420 | 418 | 420 | 71,000 |
| 1983/02/10 | 419 | 420 | 418 | 418 | 75,000 |
| 1983/02/09 | 420 | 420 | 418 | 418 | 75,000 |
| 1983/02/08 | 420 | 423 | 418 | 419 | 81,000 |
| 1983/02/07 | 421 | 423 | 420 | 420 | 163,000 |
| 1983/02/05 | 420 | 424 | 420 | 424 | 94,000 |
| 1983/02/04 | 419 | 422 | 418 | 420 | 56,000 |
| 1983/02/03 | 420 | 420 | 418 | 418 | 177,000 |
| 1983/02/02 | 421 | 423 | 418 | 419 | 141,000 |
| 1983/02/01 | 422 | 423 | 420 | 421 | 96,000 |
| 1983/01/31 | 424 | 424 | 420 | 422 | 43,000 |
| 1983/01/29 | 420 | 420 | 417 | 420 | 69,000 |
| 1983/01/28 | 420 | 420 | 417 | 417 | 151,000 |
| 1983/01/27 | 416 | 420 | 415 | 420 | 217,000 |
| 1983/01/26 | 417 | 420 | 416 | 416 | 183,000 |
| 1983/01/25 | 420 | 420 | 416 | 418 | 166,000 |
| 1983/01/24 | 426 | 426 | 423 | 423 | 126,000 |
| 1983/01/22 | 427 | 427 | 425 | 425 | 135,000 |
| 1983/01/21 | 426 | 427 | 426 | 426 | 134,000 |
| 1983/01/20 | 427 | 427 | 425 | 426 | 163,000 |
| 1983/01/19 | 426 | 430 | 426 | 426 | 247,000 |
| 1983/01/18 | 426 | 426 | 424 | 426 | 268,000 |
| 1983/01/17 | 425 | 426 | 423 | 426 | 212,000 |
| 1983/01/14 | 423 | 426 | 421 | 424 | 189,000 |
| 1983/01/13 | 427 | 427 | 420 | 420 | 235,000 |
| 1983/01/12 | 426 | 427 | 425 | 425 | 260,000 |
| 1983/01/11 | 429 | 431 | 424 | 425 | 513,000 |
| 1983/01/10 | 421 | 427 | 421 | 424 | 289,000 |
| 1983/01/08 | 418 | 419 | 417 | 419 | 121,000 |
| 1983/01/07 | 420 | 421 | 418 | 419 | 309,000 |
| 1983/01/06 | 415 | 420 | 415 | 420 | 225,000 |
| 1983/01/05 | 419 | 419 | 415 | 417 | 226,000 |
| 1983/01/04 | 419 | 419 | 417 | 418 | 49,000 |