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 |
|---|---|---|---|---|---|
| 1984/12/28 | 325 | 325 | 315 | 315 | 79,000 |
| 1984/12/27 | 325 | 330 | 320 | 320 | 222,000 |
| 1984/12/26 | 325 | 328 | 321 | 325 | 160,000 |
| 1984/12/25 | 311 | 327 | 311 | 320 | 147,000 |
| 1984/12/24 | 315 | 316 | 310 | 310 | 41,000 |
| 1984/12/22 | 310 | 315 | 310 | 312 | 65,000 |
| 1984/12/21 | 309 | 312 | 308 | 310 | 78,000 |
| 1984/12/20 | 308 | 311 | 307 | 308 | 79,000 |
| 1984/12/19 | 310 | 310 | 307 | 308 | 53,000 |
| 1984/12/18 | 310 | 310 | 308 | 308 | 112,000 |
| 1984/12/17 | 313 | 315 | 310 | 310 | 209,000 |
| 1984/12/15 | 312 | 313 | 310 | 313 | 238,000 |
| 1984/12/14 | 315 | 319 | 313 | 315 | 88,000 |
| 1984/12/13 | 315 | 315 | 314 | 314 | 121,000 |
| 1984/12/12 | 315 | 319 | 312 | 312 | 83,000 |
| 1984/12/11 | 315 | 318 | 315 | 315 | 53,000 |
| 1984/12/10 | 311 | 315 | 311 | 312 | 82,000 |
| 1984/12/07 | 310 | 310 | 308 | 310 | 93,000 |
| 1984/12/06 | 310 | 311 | 308 | 310 | 136,000 |
| 1984/12/05 | 307 | 315 | 307 | 315 | 198,000 |
| 1984/12/04 | 308 | 309 | 306 | 308 | 128,000 |
| 1984/12/03 | 310 | 310 | 308 | 309 | 33,000 |
| 1984/12/01 | 307 | 310 | 307 | 308 | 58,000 |
| 1984/11/30 | 310 | 310 | 308 | 310 | 127,000 |
| 1984/11/29 | 306 | 310 | 306 | 310 | 77,000 |
| 1984/11/28 | 307 | 310 | 306 | 306 | 55,000 |
| 1984/11/27 | 306 | 310 | 306 | 310 | 32,000 |
| 1984/11/26 | 306 | 307 | 306 | 306 | 64,000 |
| 1984/11/24 | 306 | 306 | 305 | 305 | 56,000 |
| 1984/11/22 | 307 | 307 | 306 | 306 | 65,000 |
| 1984/11/21 | 307 | 309 | 306 | 307 | 63,000 |
| 1984/11/20 | 307 | 308 | 306 | 307 | 31,000 |
| 1984/11/19 | 307 | 310 | 307 | 308 | 47,000 |
| 1984/11/17 | 307 | 307 | 306 | 306 | 49,000 |
| 1984/11/16 | 307 | 307 | 306 | 307 | 128,000 |
| 1984/11/15 | 308 | 308 | 306 | 306 | 47,000 |
| 1984/11/14 | 310 | 310 | 306 | 308 | 66,000 |
| 1984/11/13 | 309 | 310 | 307 | 310 | 50,000 |
| 1984/11/12 | 310 | 310 | 306 | 309 | 29,000 |
| 1984/11/09 | 306 | 310 | 306 | 310 | 32,000 |
| 1984/11/08 | 308 | 310 | 305 | 305 | 52,000 |
| 1984/11/07 | 315 | 315 | 308 | 308 | 46,000 |
| 1984/11/06 | 313 | 316 | 310 | 315 | 103,000 |
| 1984/11/05 | 307 | 319 | 305 | 318 | 149,000 |
| 1984/11/02 | 304 | 305 | 304 | 305 | 75,000 |
| 1984/11/01 | 303 | 305 | 303 | 305 | 59,000 |
| 1984/10/31 | 304 | 305 | 302 | 303 | 68,000 |
| 1984/10/30 | 304 | 305 | 303 | 304 | 17,000 |
| 1984/10/29 | 304 | 304 | 303 | 303 | 58,000 |
| 1984/10/27 | 305 | 305 | 303 | 304 | 37,000 |
| 1984/10/26 | 302 | 305 | 302 | 303 | 50,000 |
| 1984/10/25 | 302 | 302 | 301 | 302 | 24,000 |
| 1984/10/24 | 304 | 305 | 300 | 305 | 174,000 |
| 1984/10/23 | 303 | 305 | 300 | 301 | 163,000 |
| 1984/10/22 | 302 | 305 | 302 | 303 | 34,000 |
| 1984/10/20 | 307 | 307 | 305 | 305 | 72,000 |
| 1984/10/19 | 310 | 310 | 310 | 310 | 37,000 |
| 1984/10/18 | 311 | 312 | 306 | 307 | 56,000 |
| 1984/10/17 | 310 | 311 | 305 | 311 | 87,000 |
| 1984/10/16 | 301 | 311 | 301 | 305 | 105,000 |
| 1984/10/15 | 301 | 301 | 300 | 300 | 105,000 |
| 1984/10/12 | 302 | 305 | 301 | 302 | 78,000 |
| 1984/10/11 | 305 | 307 | 303 | 303 | 178,000 |
| 1984/10/09 | 305 | 309 | 305 | 305 | 101,000 |
| 1984/10/08 | 305 | 306 | 305 | 305 | 48,000 |
| 1984/10/06 | 309 | 309 | 307 | 308 | 346,000 |
| 1984/10/05 | 309 | 309 | 305 | 307 | 88,000 |
| 1984/10/04 | 308 | 309 | 306 | 309 | 111,000 |
| 1984/10/03 | 305 | 309 | 305 | 308 | 138,000 |
| 1984/10/02 | 310 | 310 | 305 | 310 | 200,000 |
| 1984/10/01 | 313 | 319 | 310 | 310 | 109,000 |
| 1984/09/29 | 319 | 320 | 319 | 320 | 77,000 |
| 1984/09/28 | 320 | 323 | 318 | 323 | 147,000 |
| 1984/09/27 | 325 | 328 | 320 | 320 | 258,000 |
| 1984/09/26 | 323 | 330 | 320 | 330 | 387,000 |
| 1984/09/25 | 320 | 325 | 315 | 323 | 372,000 |
| 1984/09/22 | 301 | 307 | 301 | 307 | 166,000 |
| 1984/09/21 | 299 | 303 | 298 | 303 | 195,000 |
| 1984/09/20 | 301 | 301 | 298 | 300 | 49,000 |
| 1984/09/19 | 300 | 300 | 298 | 300 | 68,000 |
| 1984/09/18 | 300 | 301 | 298 | 300 | 75,000 |
| 1984/09/17 | 301 | 302 | 298 | 298 | 259,000 |
| 1984/09/14 | 302 | 303 | 301 | 301 | 80,000 |
| 1984/09/13 | 303 | 303 | 301 | 301 | 84,000 |
| 1984/09/12 | 301 | 303 | 301 | 301 | 92,000 |
| 1984/09/11 | 303 | 304 | 301 | 301 | 77,000 |
| 1984/09/10 | 304 | 304 | 303 | 303 | 48,000 |
| 1984/09/07 | 304 | 305 | 303 | 303 | 101,000 |
| 1984/09/06 | 304 | 305 | 304 | 304 | 35,000 |
| 1984/09/05 | 304 | 305 | 304 | 304 | 28,000 |
| 1984/09/04 | 305 | 305 | 304 | 304 | 101,000 |
| 1984/09/03 | 305 | 305 | 304 | 305 | 142,000 |
| 1984/09/01 | 305 | 305 | 304 | 305 | 115,000 |
| 1984/08/31 | 305 | 305 | 304 | 304 | 143,000 |
| 1984/08/30 | 305 | 306 | 305 | 305 | 162,000 |
| 1984/08/29 | 305 | 306 | 305 | 305 | 78,000 |
| 1984/08/28 | 305 | 308 | 305 | 305 | 65,000 |
| 1984/08/27 | 305 | 308 | 305 | 305 | 109,000 |
| 1984/08/25 | 306 | 308 | 305 | 305 | 96,000 |
| 1984/08/24 | 305 | 305 | 305 | 305 | 30,000 |
| 1984/08/23 | 306 | 307 | 305 | 305 | 67,000 |
| 1984/08/22 | 309 | 309 | 305 | 306 | 54,000 |
| 1984/08/21 | 307 | 308 | 305 | 306 | 81,000 |
| 1984/08/20 | 310 | 310 | 306 | 307 | 29,000 |
| 1984/08/18 | 305 | 308 | 305 | 308 | 28,000 |
| 1984/08/17 | 306 | 306 | 303 | 305 | 88,000 |
| 1984/08/16 | 309 | 309 | 301 | 309 | 129,000 |
| 1984/08/15 | 308 | 310 | 308 | 309 | 43,000 |
| 1984/08/14 | 310 | 310 | 308 | 308 | 48,000 |
| 1984/08/13 | 308 | 311 | 308 | 311 | 15,000 |
| 1984/08/10 | 309 | 310 | 308 | 308 | 49,000 |
| 1984/08/09 | 308 | 310 | 308 | 310 | 41,000 |
| 1984/08/08 | 308 | 310 | 308 | 308 | 55,000 |
| 1984/08/07 | 311 | 311 | 308 | 308 | 134,000 |
| 1984/08/06 | 313 | 315 | 310 | 310 | 25,000 |
| 1984/08/04 | 311 | 313 | 311 | 313 | 17,000 |
| 1984/08/03 | 310 | 311 | 310 | 310 | 36,000 |
| 1984/08/02 | 312 | 313 | 312 | 312 | 64,000 |
| 1984/08/01 | 313 | 315 | 313 | 313 | 23,000 |
| 1984/07/31 | 314 | 314 | 312 | 312 | 64,000 |
| 1984/07/30 | 315 | 315 | 314 | 314 | 22,000 |
| 1984/07/28 | 314 | 320 | 314 | 314 | 44,000 |
| 1984/07/27 | 313 | 317 | 313 | 316 | 35,000 |
| 1984/07/26 | 315 | 317 | 312 | 312 | 123,000 |
| 1984/07/25 | 313 | 313 | 310 | 312 | 84,000 |
| 1984/07/24 | 315 | 315 | 310 | 310 | 106,000 |
| 1984/07/23 | 316 | 320 | 315 | 315 | 47,000 |
| 1984/07/21 | 317 | 317 | 315 | 317 | 82,000 |
| 1984/07/20 | 317 | 318 | 317 | 318 | 66,000 |
| 1984/07/19 | 320 | 324 | 317 | 317 | 48,000 |
| 1984/07/18 | 320 | 329 | 319 | 329 | 74,000 |
| 1984/07/17 | 319 | 319 | 318 | 319 | 57,000 |
| 1984/07/16 | 318 | 320 | 317 | 317 | 21,000 |
| 1984/07/13 | 316 | 318 | 316 | 317 | 94,000 |
| 1984/07/12 | 325 | 325 | 324 | 324 | 51,000 |
| 1984/07/11 | 325 | 330 | 325 | 328 | 50,000 |
| 1984/07/10 | 332 | 332 | 330 | 330 | 70,000 |
| 1984/07/09 | 332 | 334 | 331 | 331 | 117,000 |
| 1984/07/07 | 330 | 332 | 328 | 330 | 64,000 |
| 1984/07/06 | 333 | 334 | 328 | 330 | 103,000 |
| 1984/07/05 | 333 | 335 | 333 | 333 | 54,000 |
| 1984/07/04 | 332 | 335 | 330 | 334 | 339,000 |
| 1984/07/03 | 328 | 330 | 325 | 327 | 39,000 |
| 1984/07/02 | 333 | 333 | 331 | 332 | 41,000 |
| 1984/06/30 | 335 | 335 | 330 | 334 | 93,000 |
| 1984/06/29 | 330 | 335 | 328 | 330 | 95,000 |
| 1984/06/28 | 320 | 330 | 320 | 325 | 141,000 |
| 1984/06/27 | 320 | 320 | 316 | 317 | 25,000 |
| 1984/06/26 | 318 | 320 | 315 | 315 | 114,000 |
| 1984/06/25 | 320 | 322 | 318 | 318 | 51,000 |
| 1984/06/23 | 326 | 326 | 323 | 324 | 54,000 |
| 1984/06/22 | 328 | 328 | 326 | 326 | 62,000 |
| 1984/06/21 | 325 | 328 | 325 | 328 | 24,000 |
| 1984/06/20 | 325 | 329 | 324 | 325 | 102,000 |
| 1984/06/19 | 321 | 330 | 318 | 330 | 168,000 |
| 1984/06/18 | 327 | 331 | 325 | 326 | 114,000 |
| 1984/06/16 | 325 | 326 | 324 | 326 | 25,000 |
| 1984/06/15 | 330 | 330 | 328 | 328 | 69,000 |
| 1984/06/14 | 335 | 335 | 330 | 331 | 73,000 |
| 1984/06/13 | 331 | 332 | 329 | 330 | 156,000 |
| 1984/06/12 | 324 | 335 | 323 | 330 | 124,000 |
| 1984/06/11 | 327 | 330 | 323 | 327 | 42,000 |
| 1984/06/08 | 326 | 328 | 320 | 322 | 163,000 |
| 1984/06/07 | 326 | 328 | 325 | 326 | 143,000 |
| 1984/06/06 | 328 | 328 | 325 | 327 | 53,000 |
| 1984/06/05 | 322 | 327 | 320 | 327 | 83,000 |
| 1984/06/04 | 322 | 323 | 320 | 323 | 47,000 |
| 1984/06/02 | 323 | 327 | 322 | 323 | 44,000 |
| 1984/06/01 | 325 | 325 | 320 | 323 | 81,000 |
| 1984/05/31 | 328 | 328 | 322 | 326 | 118,000 |
| 1984/05/30 | 323 | 331 | 323 | 328 | 151,000 |
| 1984/05/29 | 322 | 329 | 321 | 328 | 83,000 |
| 1984/05/28 | 315 | 317 | 315 | 317 | 62,000 |
| 1984/05/26 | 315 | 320 | 315 | 320 | 82,000 |
| 1984/05/25 | 315 | 318 | 314 | 315 | 49,000 |
| 1984/05/24 | 315 | 318 | 314 | 317 | 45,000 |
| 1984/05/23 | 319 | 320 | 313 | 314 | 101,000 |
| 1984/05/22 | 323 | 326 | 320 | 320 | 126,000 |
| 1984/05/21 | 323 | 325 | 323 | 323 | 41,000 |
| 1984/05/19 | 325 | 327 | 323 | 323 | 86,000 |
| 1984/05/18 | 329 | 333 | 327 | 328 | 107,000 |
| 1984/05/17 | 335 | 335 | 330 | 330 | 62,000 |
| 1984/05/16 | 331 | 343 | 331 | 335 | 229,000 |
| 1984/05/15 | 324 | 332 | 324 | 327 | 169,000 |
| 1984/05/14 | 325 | 325 | 323 | 323 | 106,000 |
| 1984/05/11 | 325 | 335 | 324 | 335 | 136,000 |
| 1984/05/10 | 323 | 328 | 323 | 328 | 58,000 |
| 1984/05/09 | 321 | 325 | 320 | 323 | 217,000 |
| 1984/05/08 | 323 | 328 | 323 | 323 | 131,000 |
| 1984/05/07 | 321 | 328 | 321 | 328 | 200,000 |
| 1984/05/04 | 321 | 321 | 320 | 321 | 99,000 |
| 1984/05/02 | 321 | 321 | 320 | 321 | 121,000 |
| 1984/05/01 | 320 | 321 | 320 | 321 | 78,000 |
| 1984/04/28 | 319 | 320 | 319 | 319 | 52,000 |
| 1984/04/27 | 319 | 320 | 318 | 319 | 61,000 |
| 1984/04/26 | 320 | 320 | 319 | 319 | 90,000 |
| 1984/04/25 | 320 | 321 | 318 | 320 | 100,000 |
| 1984/04/24 | 321 | 321 | 320 | 321 | 93,000 |
| 1984/04/23 | 321 | 321 | 318 | 321 | 77,000 |
| 1984/04/21 | 320 | 321 | 320 | 321 | 71,000 |
| 1984/04/20 | 320 | 321 | 320 | 321 | 78,000 |
| 1984/04/19 | 321 | 321 | 320 | 321 | 112,000 |
| 1984/04/18 | 323 | 325 | 321 | 321 | 108,000 |
| 1984/04/17 | 324 | 325 | 323 | 323 | 130,000 |
| 1984/04/16 | 324 | 325 | 323 | 325 | 50,000 |
| 1984/04/13 | 323 | 324 | 323 | 323 | 117,000 |
| 1984/04/12 | 331 | 333 | 328 | 329 | 127,000 |
| 1984/04/11 | 332 | 333 | 330 | 330 | 51,000 |
| 1984/04/10 | 335 | 340 | 330 | 331 | 57,000 |
| 1984/04/09 | 335 | 339 | 332 | 335 | 68,000 |
| 1984/04/07 | 336 | 336 | 335 | 335 | 30,000 |
| 1984/04/06 | 335 | 336 | 335 | 336 | 116,000 |
| 1984/04/05 | 339 | 339 | 335 | 336 | 92,000 |
| 1984/04/04 | 340 | 340 | 335 | 340 | 331,000 |
| 1984/04/03 | 335 | 345 | 333 | 345 | 406,000 |
| 1984/04/02 | 331 | 338 | 331 | 335 | 349,000 |
| 1984/03/31 | 322 | 330 | 321 | 330 | 163,000 |
| 1984/03/30 | 326 | 329 | 321 | 321 | 157,000 |
| 1984/03/29 | 326 | 330 | 325 | 326 | 118,000 |
| 1984/03/28 | 325 | 330 | 323 | 325 | 119,000 |
| 1984/03/28 | 1 -> 1.02 分割 | ||||
| 1984/03/27 | 340 | 344 | 338 | 340 | 259,000 |
| 1984/03/26 | 338 | 347 | 338 | 345 | 249,000 |
| 1984/03/24 | 335 | 340 | 335 | 338 | 159,000 |
| 1984/03/23 | 336 | 336 | 330 | 334 | 169,000 |
| 1984/03/22 | 340 | 341 | 335 | 335 | 157,000 |
| 1984/03/21 | 345 | 345 | 340 | 340 | 175,000 |
| 1984/03/19 | 337 | 345 | 336 | 345 | 121,000 |
| 1984/03/17 | 335 | 340 | 331 | 340 | 111,000 |
| 1984/03/16 | 330 | 330 | 329 | 330 | 167,000 |
| 1984/03/15 | 330 | 330 | 328 | 330 | 485,000 |
| 1984/03/14 | 330 | 330 | 328 | 329 | 790,000 |
| 1984/03/13 | 330 | 330 | 328 | 330 | 225,000 |
| 1984/03/12 | 328 | 330 | 328 | 330 | 135,000 |
| 1984/03/09 | 328 | 330 | 327 | 328 | 121,000 |
| 1984/03/08 | 330 | 331 | 327 | 327 | 168,000 |
| 1984/03/07 | 330 | 332 | 329 | 332 | 194,000 |
| 1984/03/06 | 332 | 332 | 330 | 332 | 117,000 |
| 1984/03/05 | 330 | 334 | 329 | 334 | 174,000 |
| 1984/03/03 | 330 | 332 | 330 | 331 | 168,000 |
| 1984/03/02 | 330 | 332 | 330 | 332 | 239,000 |
| 1984/03/01 | 332 | 332 | 330 | 330 | 202,000 |
| 1984/02/29 | 334 | 334 | 332 | 332 | 240,000 |
| 1984/02/28 | 336 | 337 | 334 | 334 | 139,000 |
| 1984/02/27 | 337 | 337 | 336 | 337 | 54,000 |
| 1984/02/25 | 337 | 340 | 336 | 337 | 81,000 |
| 1984/02/24 | 339 | 345 | 337 | 337 | 170,000 |
| 1984/02/23 | 337 | 339 | 337 | 339 | 92,000 |
| 1984/02/22 | 335 | 338 | 335 | 338 | 154,000 |
| 1984/02/21 | 336 | 338 | 335 | 336 | 151,000 |
| 1984/02/20 | 335 | 340 | 335 | 340 | 189,000 |
| 1984/02/17 | 335 | 337 | 335 | 335 | 77,000 |
| 1984/02/16 | 336 | 337 | 335 | 335 | 135,000 |
| 1984/02/15 | 337 | 340 | 336 | 336 | 204,000 |
| 1984/02/14 | 338 | 338 | 337 | 338 | 86,000 |
| 1984/02/13 | 337 | 339 | 337 | 339 | 77,000 |
| 1984/02/10 | 337 | 340 | 337 | 338 | 86,000 |
| 1984/02/09 | 337 | 339 | 337 | 337 | 122,000 |
| 1984/02/08 | 339 | 339 | 337 | 337 | 88,000 |
| 1984/02/07 | 338 | 340 | 338 | 339 | 127,000 |
| 1984/02/06 | 338 | 345 | 338 | 343 | 104,000 |
| 1984/02/04 | 339 | 339 | 338 | 339 | 62,000 |
| 1984/02/03 | 339 | 340 | 339 | 340 | 110,000 |
| 1984/02/02 | 338 | 340 | 338 | 338 | 134,000 |
| 1984/02/01 | 340 | 340 | 338 | 338 | 199,000 |
| 1984/01/31 | 340 | 341 | 339 | 340 | 139,000 |
| 1984/01/30 | 342 | 342 | 338 | 340 | 157,000 |
| 1984/01/28 | 340 | 343 | 338 | 343 | 261,000 |
| 1984/01/27 | 350 | 350 | 343 | 343 | 76,000 |
| 1984/01/26 | 343 | 350 | 340 | 350 | 309,000 |
| 1984/01/25 | 345 | 350 | 336 | 336 | 549,000 |
| 1984/01/24 | 350 | 351 | 345 | 345 | 232,000 |
| 1984/01/23 | 351 | 352 | 351 | 352 | 26,000 |
| 1984/01/21 | 354 | 354 | 352 | 352 | 31,000 |
| 1984/01/20 | 355 | 356 | 354 | 354 | 60,000 |
| 1984/01/19 | 356 | 356 | 355 | 355 | 47,000 |
| 1984/01/18 | 358 | 358 | 355 | 357 | 162,000 |
| 1984/01/17 | 352 | 358 | 352 | 354 | 250,000 |
| 1984/01/13 | 351 | 353 | 350 | 351 | 218,000 |
| 1984/01/12 | 349 | 352 | 348 | 350 | 247,000 |
| 1984/01/11 | 349 | 352 | 348 | 348 | 165,000 |
| 1984/01/10 | 354 | 354 | 351 | 352 | 162,000 |
| 1984/01/09 | 347 | 356 | 346 | 356 | 135,000 |
| 1984/01/07 | 346 | 348 | 346 | 348 | 57,000 |
| 1984/01/06 | 346 | 350 | 345 | 346 | 107,000 |
| 1984/01/05 | 350 | 351 | 344 | 345 | 98,000 |
| 1984/01/04 | 353 | 358 | 352 | 352 | 78,000 |