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 |
|---|---|---|---|---|---|
| 1985/12/28 | 404 | 404 | 401 | 402 | 93,000 |
| 1985/12/27 | 402 | 405 | 401 | 402 | 137,000 |
| 1985/12/26 | 406 | 410 | 402 | 402 | 64,000 |
| 1985/12/25 | 401 | 410 | 401 | 403 | 87,000 |
| 1985/12/24 | 420 | 420 | 405 | 406 | 72,000 |
| 1985/12/23 | 419 | 423 | 415 | 420 | 227,000 |
| 1985/12/21 | 419 | 420 | 416 | 416 | 23,000 |
| 1985/12/20 | 420 | 421 | 416 | 420 | 186,000 |
| 1985/12/19 | 419 | 419 | 412 | 419 | 167,000 |
| 1985/12/18 | 418 | 420 | 416 | 420 | 219,000 |
| 1985/12/17 | 404 | 418 | 404 | 418 | 321,000 |
| 1985/12/16 | 403 | 403 | 400 | 402 | 81,000 |
| 1985/12/13 | 399 | 400 | 395 | 400 | 98,000 |
| 1985/12/12 | 406 | 407 | 400 | 400 | 305,000 |
| 1985/12/11 | 405 | 412 | 401 | 407 | 198,000 |
| 1985/12/10 | 395 | 400 | 395 | 400 | 143,000 |
| 1985/12/09 | 395 | 400 | 390 | 400 | 204,000 |
| 1985/12/07 | 398 | 400 | 394 | 394 | 119,000 |
| 1985/12/06 | 405 | 409 | 398 | 398 | 286,000 |
| 1985/12/05 | 411 | 418 | 409 | 409 | 277,000 |
| 1985/12/04 | 408 | 410 | 407 | 408 | 228,000 |
| 1985/12/03 | 419 | 420 | 408 | 408 | 214,000 |
| 1985/12/02 | 413 | 420 | 413 | 420 | 84,000 |
| 1985/11/30 | 413 | 413 | 411 | 411 | 25,000 |
| 1985/11/29 | 416 | 417 | 410 | 413 | 198,000 |
| 1985/11/28 | 416 | 419 | 410 | 415 | 298,000 |
| 1985/11/27 | 431 | 431 | 415 | 415 | 85,000 |
| 1985/11/26 | 435 | 435 | 430 | 434 | 134,000 |
| 1985/11/25 | 430 | 440 | 420 | 440 | 212,000 |
| 1985/11/22 | 425 | 429 | 411 | 411 | 238,000 |
| 1985/11/21 | 410 | 425 | 406 | 420 | 210,000 |
| 1985/11/20 | 406 | 410 | 406 | 410 | 160,000 |
| 1985/11/19 | 413 | 414 | 405 | 406 | 139,000 |
| 1985/11/18 | 413 | 415 | 413 | 415 | 88,000 |
| 1985/11/16 | 408 | 411 | 408 | 410 | 29,000 |
| 1985/11/15 | 403 | 410 | 402 | 410 | 154,000 |
| 1985/11/14 | 413 | 415 | 402 | 403 | 194,000 |
| 1985/11/13 | 407 | 415 | 404 | 413 | 248,000 |
| 1985/11/12 | 420 | 424 | 411 | 411 | 277,000 |
| 1985/11/11 | 427 | 428 | 422 | 428 | 80,000 |
| 1985/11/08 | 430 | 432 | 426 | 428 | 99,000 |
| 1985/11/07 | 433 | 433 | 431 | 432 | 153,000 |
| 1985/11/06 | 437 | 440 | 431 | 432 | 319,000 |
| 1985/11/05 | 443 | 445 | 437 | 437 | 40,000 |
| 1985/11/02 | 450 | 455 | 449 | 453 | 128,000 |
| 1985/11/01 | 459 | 460 | 449 | 450 | 252,000 |
| 1985/10/31 | 440 | 450 | 438 | 449 | 381,000 |
| 1985/10/30 | 437 | 442 | 436 | 440 | 234,000 |
| 1985/10/29 | 436 | 441 | 436 | 438 | 146,000 |
| 1985/10/28 | 454 | 454 | 432 | 432 | 165,000 |
| 1985/10/26 | 432 | 433 | 427 | 432 | 76,000 |
| 1985/10/25 | 445 | 445 | 432 | 432 | 148,000 |
| 1985/10/24 | 446 | 450 | 441 | 450 | 254,000 |
| 1985/10/23 | 452 | 452 | 447 | 447 | 160,000 |
| 1985/10/22 | 460 | 460 | 450 | 454 | 63,000 |
| 1985/10/21 | 467 | 475 | 467 | 470 | 141,000 |
| 1985/10/19 | 465 | 472 | 465 | 472 | 234,000 |
| 1985/10/18 | 454 | 460 | 454 | 458 | 381,000 |
| 1985/10/17 | 445 | 465 | 445 | 446 | 339,000 |
| 1985/10/16 | 482 | 482 | 442 | 442 | 1,132,000 |
| 1985/10/15 | 500 | 505 | 480 | 482 | 999,000 |
| 1985/10/14 | 481 | 495 | 476 | 495 | 679,000 |
| 1985/10/11 | 484 | 485 | 472 | 480 | 518,000 |
| 1985/10/09 | 478 | 480 | 469 | 480 | 277,000 |
| 1985/10/08 | 469 | 470 | 462 | 465 | 192,000 |
| 1985/10/07 | 470 | 478 | 466 | 466 | 129,000 |
| 1985/10/05 | 484 | 484 | 479 | 483 | 157,000 |
| 1985/10/04 | 476 | 485 | 474 | 484 | 280,000 |
| 1985/10/03 | 482 | 486 | 465 | 472 | 417,000 |
| 1985/10/02 | 493 | 498 | 482 | 486 | 716,000 |
| 1985/10/01 | 506 | 508 | 488 | 489 | 1,132,000 |
| 1985/09/30 | 493 | 508 | 490 | 505 | 1,045,000 |
| 1985/09/28 | 481 | 493 | 480 | 493 | 331,000 |
| 1985/09/27 | 503 | 506 | 485 | 486 | 1,602,000 |
| 1985/09/26 | 495 | 505 | 490 | 496 | 4,052,999 |
| 1985/09/25 | 480 | 499 | 474 | 490 | 1,651,000 |
| 1985/09/24 | 471 | 476 | 468 | 476 | 538,000 |
| 1985/09/21 | 462 | 462 | 458 | 461 | 142,000 |
| 1985/09/20 | 475 | 475 | 460 | 461 | 500,000 |
| 1985/09/19 | 454 | 470 | 450 | 469 | 404,000 |
| 1985/09/18 | 454 | 455 | 448 | 448 | 196,000 |
| 1985/09/17 | 450 | 458 | 448 | 454 | 237,000 |
| 1985/09/13 | 450 | 461 | 448 | 460 | 370,000 |
| 1985/09/12 | 455 | 460 | 452 | 456 | 243,000 |
| 1985/09/11 | 456 | 464 | 456 | 464 | 365,000 |
| 1985/09/10 | 455 | 460 | 450 | 456 | 387,000 |
| 1985/09/09 | 455 | 457 | 453 | 455 | 150,000 |
| 1985/09/07 | 452 | 460 | 450 | 460 | 207,000 |
| 1985/09/06 | 452 | 455 | 450 | 452 | 575,000 |
| 1985/09/05 | 450 | 460 | 449 | 455 | 272,000 |
| 1985/09/04 | 441 | 449 | 435 | 448 | 318,000 |
| 1985/09/03 | 461 | 461 | 440 | 441 | 260,000 |
| 1985/09/02 | 464 | 468 | 460 | 461 | 171,000 |
| 1985/08/31 | 470 | 473 | 462 | 463 | 238,000 |
| 1985/08/30 | 475 | 479 | 471 | 475 | 515,000 |
| 1985/08/29 | 475 | 475 | 465 | 475 | 428,000 |
| 1985/08/28 | 476 | 478 | 470 | 475 | 703,000 |
| 1985/08/27 | 465 | 479 | 465 | 471 | 557,000 |
| 1985/08/26 | 456 | 480 | 451 | 470 | 416,000 |
| 1985/08/24 | 464 | 467 | 455 | 456 | 275,000 |
| 1985/08/23 | 472 | 472 | 464 | 465 | 430,000 |
| 1985/08/22 | 485 | 486 | 470 | 470 | 426,000 |
| 1985/08/21 | 472 | 490 | 470 | 484 | 547,000 |
| 1985/08/20 | 470 | 475 | 466 | 472 | 307,000 |
| 1985/08/19 | 486 | 489 | 473 | 475 | 299,000 |
| 1985/08/17 | 490 | 494 | 485 | 486 | 407,000 |
| 1985/08/16 | 485 | 499 | 478 | 499 | 1,300,000 |
| 1985/08/15 | 500 | 500 | 475 | 475 | 1,462,000 |
| 1985/08/14 | 462 | 500 | 462 | 500 | 1,802,999 |
| 1985/08/13 | 465 | 465 | 453 | 462 | 471,000 |
| 1985/08/12 | 460 | 467 | 460 | 462 | 583,000 |
| 1985/08/09 | 457 | 459 | 445 | 450 | 377,000 |
| 1985/08/08 | 444 | 457 | 444 | 457 | 562,000 |
| 1985/08/07 | 418 | 440 | 417 | 440 | 968,000 |
| 1985/08/06 | 446 | 448 | 428 | 428 | 475,000 |
| 1985/08/05 | 447 | 450 | 443 | 445 | 253,000 |
| 1985/08/03 | 445 | 454 | 440 | 445 | 274,000 |
| 1985/08/02 | 468 | 468 | 446 | 446 | 998,000 |
| 1985/08/01 | 446 | 468 | 446 | 448 | 1,680,000 |
| 1985/07/31 | 470 | 471 | 441 | 445 | 1,710,000 |
| 1985/07/30 | 490 | 509 | 481 | 485 | 3,035,999 |
| 1985/07/29 | 524 | 533 | 508 | 510 | 7,820,998 |
| 1985/07/27 | 485 | 507 | 483 | 505 | 5,826,998 |
| 1985/07/26 | 462 | 485 | 460 | 483 | 6,203,998 |
| 1985/07/25 | 465 | 479 | 458 | 469 | 6,455,998 |
| 1985/07/24 | 440 | 445 | 435 | 445 | 1,540,000 |
| 1985/07/23 | 430 | 439 | 429 | 430 | 481,000 |
| 1985/07/22 | 446 | 447 | 428 | 430 | 938,000 |
| 1985/07/20 | 436 | 447 | 435 | 447 | 2,049,999 |
| 1985/07/19 | 416 | 439 | 415 | 428 | 2,112,999 |
| 1985/07/18 | 427 | 427 | 415 | 416 | 560,000 |
| 1985/07/17 | 413 | 430 | 408 | 422 | 1,202,000 |
| 1985/07/16 | 427 | 427 | 410 | 413 | 1,512,000 |
| 1985/07/15 | 455 | 457 | 425 | 432 | 7,454,998 |
| 1985/07/12 | 410 | 439 | 407 | 435 | 8,383,998 |
| 1985/07/11 | 393 | 403 | 392 | 393 | 3,472,999 |
| 1985/07/10 | 390 | 400 | 388 | 392 | 2,719,999 |
| 1985/07/09 | 380 | 394 | 380 | 385 | 2,956,999 |
| 1985/07/08 | 380 | 386 | 375 | 375 | 1,140,000 |
| 1985/07/06 | 369 | 375 | 368 | 375 | 583,000 |
| 1985/07/05 | 369 | 370 | 361 | 370 | 679,000 |
| 1985/07/04 | 351 | 358 | 351 | 357 | 376,000 |
| 1985/07/03 | 346 | 356 | 345 | 356 | 62,000 |
| 1985/07/02 | 343 | 346 | 342 | 342 | 102,000 |
| 1985/07/01 | 344 | 347 | 343 | 346 | 78,000 |
| 1985/06/29 | 343 | 344 | 341 | 344 | 44,000 |
| 1985/06/28 | 345 | 345 | 340 | 340 | 201,000 |
| 1985/06/27 | 349 | 350 | 344 | 344 | 139,000 |
| 1985/06/26 | 349 | 352 | 349 | 349 | 167,000 |
| 1985/06/25 | 356 | 356 | 351 | 351 | 236,000 |
| 1985/06/24 | 360 | 360 | 356 | 357 | 109,000 |
| 1985/06/22 | 359 | 361 | 356 | 356 | 136,000 |
| 1985/06/21 | 360 | 362 | 357 | 362 | 329,000 |
| 1985/06/20 | 360 | 367 | 357 | 365 | 547,000 |
| 1985/06/19 | 359 | 360 | 355 | 356 | 160,000 |
| 1985/06/18 | 361 | 362 | 358 | 358 | 433,000 |
| 1985/06/17 | 365 | 368 | 361 | 361 | 228,000 |
| 1985/06/15 | 360 | 362 | 357 | 361 | 96,000 |
| 1985/06/14 | 361 | 365 | 361 | 361 | 474,000 |
| 1985/06/13 | 355 | 365 | 355 | 365 | 462,000 |
| 1985/06/12 | 360 | 362 | 356 | 359 | 398,000 |
| 1985/06/11 | 371 | 373 | 361 | 365 | 466,000 |
| 1985/06/10 | 383 | 383 | 372 | 373 | 988,000 |
| 1985/06/07 | 390 | 390 | 373 | 373 | 2,332,999 |
| 1985/06/06 | 379 | 394 | 378 | 386 | 4,727,999 |
| 1985/06/05 | 362 | 374 | 362 | 370 | 3,534,999 |
| 1985/06/04 | 352 | 364 | 352 | 362 | 1,570,000 |
| 1985/06/03 | 344 | 353 | 344 | 348 | 1,209,000 |
| 1985/06/01 | 344 | 346 | 343 | 344 | 484,000 |
| 1985/05/31 | 343 | 348 | 341 | 348 | 651,000 |
| 1985/05/30 | 338 | 344 | 338 | 343 | 532,000 |
| 1985/05/29 | 338 | 341 | 338 | 340 | 347,000 |
| 1985/05/28 | 337 | 339 | 333 | 333 | 155,000 |
| 1985/05/27 | 334 | 334 | 331 | 333 | 71,000 |
| 1985/05/25 | 329 | 332 | 328 | 330 | 108,000 |
| 1985/05/24 | 332 | 332 | 328 | 328 | 185,000 |
| 1985/05/23 | 338 | 339 | 333 | 333 | 295,000 |
| 1985/05/22 | 341 | 342 | 340 | 340 | 196,000 |
| 1985/05/21 | 343 | 344 | 342 | 342 | 301,000 |
| 1985/05/20 | 345 | 345 | 342 | 343 | 288,000 |
| 1985/05/18 | 348 | 349 | 343 | 343 | 851,000 |
| 1985/05/17 | 343 | 348 | 341 | 346 | 729,000 |
| 1985/05/16 | 340 | 343 | 338 | 338 | 363,000 |
| 1985/05/15 | 341 | 344 | 339 | 339 | 576,000 |
| 1985/05/14 | 333 | 349 | 332 | 346 | 932,000 |
| 1985/05/13 | 331 | 333 | 331 | 333 | 263,000 |
| 1985/05/10 | 330 | 333 | 326 | 330 | 396,000 |
| 1985/05/09 | 328 | 335 | 327 | 329 | 619,000 |
| 1985/05/08 | 326 | 335 | 325 | 330 | 846,000 |
| 1985/05/07 | 333 | 334 | 328 | 328 | 717,000 |
| 1985/05/04 | 332 | 335 | 329 | 335 | 891,000 |
| 1985/05/02 | 334 | 335 | 330 | 334 | 360,000 |
| 1985/05/01 | 326 | 335 | 326 | 334 | 787,000 |
| 1985/04/30 | 325 | 326 | 321 | 325 | 317,000 |
| 1985/04/27 | 325 | 325 | 321 | 325 | 447,000 |
| 1985/04/26 | 321 | 324 | 319 | 324 | 85,000 |
| 1985/04/25 | 325 | 325 | 320 | 325 | 36,000 |
| 1985/04/24 | 325 | 328 | 320 | 320 | 206,000 |
| 1985/04/23 | 328 | 328 | 322 | 323 | 211,000 |
| 1985/04/22 | 325 | 330 | 323 | 325 | 198,000 |
| 1985/04/20 | 330 | 330 | 326 | 330 | 329,000 |
| 1985/04/19 | 322 | 331 | 321 | 330 | 868,000 |
| 1985/04/18 | 324 | 328 | 315 | 320 | 518,000 |
| 1985/04/17 | 311 | 324 | 310 | 324 | 491,000 |
| 1985/04/16 | 311 | 313 | 308 | 308 | 113,000 |
| 1985/04/15 | 315 | 315 | 312 | 312 | 43,000 |
| 1985/04/12 | 314 | 318 | 311 | 313 | 102,000 |
| 1985/04/11 | 319 | 319 | 314 | 315 | 93,000 |
| 1985/04/10 | 321 | 321 | 311 | 315 | 298,000 |
| 1985/04/09 | 315 | 323 | 315 | 323 | 202,000 |
| 1985/04/08 | 310 | 310 | 309 | 309 | 129,000 |
| 1985/04/06 | 306 | 310 | 305 | 307 | 31,000 |
| 1985/04/05 | 307 | 307 | 305 | 305 | 56,000 |
| 1985/04/04 | 310 | 310 | 307 | 307 | 130,000 |
| 1985/04/03 | 310 | 315 | 308 | 310 | 153,000 |
| 1985/04/02 | 303 | 310 | 303 | 307 | 178,000 |
| 1985/04/01 | 305 | 307 | 302 | 303 | 59,000 |
| 1985/03/30 | 303 | 305 | 303 | 305 | 37,000 |
| 1985/03/29 | 305 | 308 | 302 | 305 | 214,000 |
| 1985/03/28 | 302 | 303 | 302 | 303 | 72,000 |
| 1985/03/27 | 302 | 303 | 302 | 302 | 92,000 |
| 1985/03/26 | 309 | 312 | 306 | 306 | 281,000 |
| 1985/03/25 | 310 | 312 | 308 | 312 | 46,000 |
| 1985/03/23 | 310 | 311 | 308 | 308 | 48,000 |
| 1985/03/22 | 314 | 314 | 308 | 308 | 104,000 |
| 1985/03/20 | 308 | 312 | 308 | 310 | 64,000 |
| 1985/03/19 | 310 | 312 | 309 | 309 | 58,000 |
| 1985/03/18 | 310 | 313 | 310 | 310 | 77,000 |
| 1985/03/16 | 312 | 315 | 312 | 312 | 131,000 |
| 1985/03/15 | 311 | 314 | 311 | 312 | 59,000 |
| 1985/03/14 | 310 | 314 | 310 | 311 | 82,000 |
| 1985/03/13 | 309 | 314 | 308 | 310 | 105,000 |
| 1985/03/12 | 310 | 311 | 308 | 309 | 133,000 |
| 1985/03/11 | 310 | 313 | 309 | 310 | 108,000 |
| 1985/03/08 | 308 | 314 | 308 | 308 | 100,000 |
| 1985/03/07 | 314 | 315 | 311 | 311 | 164,000 |
| 1985/03/06 | 305 | 315 | 305 | 312 | 223,000 |
| 1985/03/05 | 306 | 310 | 305 | 305 | 114,000 |
| 1985/03/04 | 308 | 315 | 308 | 308 | 81,000 |
| 1985/03/02 | 310 | 315 | 305 | 306 | 142,000 |
| 1985/03/01 | 302 | 315 | 302 | 315 | 129,000 |
| 1985/02/28 | 301 | 306 | 301 | 301 | 271,000 |
| 1985/02/27 | 308 | 310 | 308 | 308 | 76,000 |
| 1985/02/26 | 308 | 310 | 308 | 308 | 95,000 |
| 1985/02/25 | 310 | 314 | 308 | 310 | 74,000 |
| 1985/02/23 | 310 | 310 | 306 | 310 | 55,000 |
| 1985/02/22 | 303 | 310 | 303 | 310 | 91,000 |
| 1985/02/21 | 303 | 306 | 302 | 305 | 80,000 |
| 1985/02/20 | 303 | 303 | 300 | 303 | 78,000 |
| 1985/02/19 | 300 | 304 | 299 | 302 | 100,000 |
| 1985/02/18 | 301 | 302 | 299 | 300 | 263,000 |
| 1985/02/15 | 300 | 301 | 300 | 300 | 61,000 |
| 1985/02/14 | 305 | 305 | 299 | 300 | 216,000 |
| 1985/02/13 | 306 | 307 | 305 | 305 | 353,000 |
| 1985/02/12 | 306 | 310 | 306 | 307 | 54,000 |
| 1985/02/08 | 305 | 307 | 305 | 305 | 62,000 |
| 1985/02/07 | 307 | 308 | 305 | 305 | 37,000 |
| 1985/02/06 | 306 | 306 | 304 | 306 | 66,000 |
| 1985/02/05 | 305 | 306 | 305 | 306 | 53,000 |
| 1985/02/04 | 305 | 306 | 305 | 305 | 75,000 |
| 1985/02/02 | 307 | 307 | 305 | 306 | 61,000 |
| 1985/02/01 | 306 | 307 | 306 | 306 | 69,000 |
| 1985/01/31 | 308 | 308 | 306 | 306 | 79,000 |
| 1985/01/30 | 308 | 310 | 308 | 308 | 51,000 |
| 1985/01/29 | 311 | 312 | 309 | 309 | 69,000 |
| 1985/01/28 | 312 | 314 | 310 | 314 | 50,000 |
| 1985/01/26 | 312 | 312 | 310 | 312 | 32,000 |
| 1985/01/25 | 310 | 310 | 310 | 310 | 43,000 |
| 1985/01/24 | 308 | 312 | 307 | 310 | 122,000 |
| 1985/01/23 | 309 | 309 | 308 | 308 | 141,000 |
| 1985/01/22 | 311 | 311 | 309 | 309 | 96,000 |
| 1985/01/21 | 309 | 314 | 309 | 310 | 52,000 |
| 1985/01/19 | 310 | 311 | 310 | 310 | 42,000 |
| 1985/01/18 | 311 | 311 | 310 | 310 | 59,000 |
| 1985/01/17 | 314 | 314 | 311 | 311 | 68,000 |
| 1985/01/16 | 312 | 315 | 311 | 314 | 56,000 |
| 1985/01/11 | 312 | 312 | 310 | 310 | 62,000 |
| 1985/01/10 | 312 | 314 | 310 | 314 | 41,000 |
| 1985/01/09 | 315 | 315 | 310 | 310 | 106,000 |
| 1985/01/08 | 315 | 316 | 315 | 315 | 45,000 |
| 1985/01/07 | 320 | 320 | 315 | 320 | 55,000 |
| 1985/01/05 | 315 | 316 | 315 | 315 | 34,000 |
| 1985/01/04 | 315 | 321 | 315 | 315 | 27,000 |