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 |
|---|---|---|---|---|---|
| 1987/12/28 | 891 | 930 | 890 | 920 | 369,000 |
| 1987/12/26 | 967 | 967 | 930 | 931 | 150,000 |
| 1987/12/25 | 995 | 1,000 | 960 | 965 | 306,000 |
| 1987/12/24 | 1,000 | 1,020 | 995 | 995 | 337,000 |
| 1987/12/23 | 1,040 | 1,040 | 1,010 | 1,020 | 305,000 |
| 1987/12/22 | 1,040 | 1,050 | 1,020 | 1,040 | 347,000 |
| 1987/12/21 | 1,050 | 1,050 | 1,030 | 1,040 | 137,000 |
| 1987/12/18 | 1,070 | 1,070 | 1,010 | 1,010 | 583,000 |
| 1987/12/17 | 1,070 | 1,080 | 1,050 | 1,070 | 694,000 |
| 1987/12/16 | 1,080 | 1,090 | 1,040 | 1,050 | 1,111,000 |
| 1987/12/15 | 1,050 | 1,070 | 1,050 | 1,050 | 470,000 |
| 1987/12/14 | 1,070 | 1,070 | 1,030 | 1,030 | 283,000 |
| 1987/12/11 | 1,030 | 1,080 | 1,030 | 1,030 | 1,022,000 |
| 1987/12/10 | 1,040 | 1,060 | 1,030 | 1,060 | 471,000 |
| 1987/12/09 | 1,040 | 1,050 | 1,030 | 1,030 | 509,000 |
| 1987/12/08 | 1,030 | 1,040 | 1,020 | 1,030 | 316,000 |
| 1987/12/07 | 1,010 | 1,030 | 1,000 | 1,020 | 133,000 |
| 1987/12/05 | 996 | 1,030 | 996 | 1,030 | 57,000 |
| 1987/12/04 | 1,020 | 1,030 | 1,000 | 1,000 | 334,000 |
| 1987/12/03 | 1,050 | 1,050 | 1,010 | 1,040 | 264,000 |
| 1987/12/02 | 1,020 | 1,050 | 1,020 | 1,050 | 235,000 |
| 1987/12/01 | 1,000 | 1,020 | 990 | 1,020 | 546,000 |
| 1987/11/30 | 1,030 | 1,030 | 1,000 | 1,010 | 685,000 |
| 1987/11/28 | 1,020 | 1,060 | 1,010 | 1,060 | 177,000 |
| 1987/11/27 | 1,060 | 1,060 | 1,020 | 1,020 | 599,000 |
| 1987/11/26 | 1,060 | 1,060 | 1,030 | 1,060 | 354,000 |
| 1987/11/25 | 1,050 | 1,060 | 1,030 | 1,060 | 820,000 |
| 1987/11/24 | 1,020 | 1,040 | 1,020 | 1,030 | 227,000 |
| 1987/11/20 | 1,050 | 1,050 | 1,010 | 1,020 | 178,000 |
| 1987/11/19 | 1,070 | 1,070 | 1,030 | 1,030 | 319,000 |
| 1987/11/18 | 1,020 | 1,060 | 1,020 | 1,050 | 553,000 |
| 1987/11/17 | 1,030 | 1,040 | 1,010 | 1,040 | 273,000 |
| 1987/11/16 | 1,070 | 1,070 | 1,040 | 1,040 | 260,000 |
| 1987/11/13 | 1,050 | 1,090 | 1,040 | 1,090 | 1,293,000 |
| 1987/11/12 | 1,020 | 1,030 | 986 | 1,020 | 1,424,000 |
| 1987/11/11 | 1,040 | 1,060 | 956 | 999 | 1,812,999 |
| 1987/11/10 | 1,060 | 1,090 | 1,020 | 1,050 | 1,110,000 |
| 1987/11/09 | 1,100 | 1,100 | 1,070 | 1,070 | 721,000 |
| 1987/11/07 | 1,110 | 1,120 | 1,090 | 1,090 | 416,000 |
| 1987/11/06 | 1,140 | 1,160 | 1,090 | 1,090 | 1,904,999 |
| 1987/11/05 | 1,140 | 1,150 | 1,080 | 1,140 | 998,000 |
| 1987/11/04 | 1,150 | 1,170 | 1,130 | 1,140 | 1,969,999 |
| 1987/11/02 | 1,150 | 1,180 | 1,120 | 1,170 | 2,516,999 |
| 1987/10/31 | 1,160 | 1,180 | 1,140 | 1,140 | 2,379,999 |
| 1987/10/30 | 1,150 | 1,160 | 1,130 | 1,140 | 3,481,999 |
| 1987/10/29 | 1,140 | 1,170 | 1,090 | 1,090 | 4,383,999 |
| 1987/10/28 | 1,190 | 1,190 | 1,110 | 1,140 | 9,019,997 |
| 1987/10/27 | 1,100 | 1,180 | 1,090 | 1,150 | 6,646,998 |
| 1987/10/26 | 1,150 | 1,150 | 990 | 1,070 | 4,442,999 |
| 1987/10/24 | 1,180 | 1,180 | 1,120 | 1,140 | 3,093,999 |
| 1987/10/23 | 1,160 | 1,230 | 1,120 | 1,150 | 17,862,995 |
| 1987/10/22 | 1,120 | 1,200 | 1,060 | 1,180 | 16,984,995 |
| 1987/10/21 | 970 | 1,000 | 964 | 1,000 | 2,788,999 |
| 1987/10/20 | 900 | 900 | 900 | 900 | 1,018,000 |
| 1987/10/19 | 1,050 | 1,100 | 1,040 | 1,100 | 2,464,999 |
| 1987/10/16 | 1,140 | 1,150 | 1,110 | 1,110 | 7,382,998 |
| 1987/10/15 | 1,080 | 1,140 | 1,060 | 1,100 | 10,730,997 |
| 1987/10/14 | 1,090 | 1,090 | 1,050 | 1,090 | 1,159,000 |
| 1987/10/13 | 1,070 | 1,100 | 1,060 | 1,070 | 2,062,999 |
| 1987/10/12 | 1,060 | 1,080 | 1,050 | 1,070 | 989,000 |
| 1987/10/09 | 1,070 | 1,100 | 1,040 | 1,080 | 3,881,999 |
| 1987/10/08 | 1,090 | 1,110 | 1,060 | 1,080 | 8,460,998 |
| 1987/10/07 | 985 | 1,090 | 975 | 1,060 | 9,163,997 |
| 1987/10/06 | 1,010 | 1,020 | 991 | 993 | 2,834,999 |
| 1987/10/05 | 957 | 990 | 950 | 985 | 1,106,000 |
| 1987/10/03 | 958 | 965 | 957 | 957 | 226,000 |
| 1987/10/02 | 971 | 978 | 955 | 957 | 347,000 |
| 1987/10/01 | 967 | 969 | 955 | 967 | 737,000 |
| 1987/09/30 | 975 | 979 | 964 | 964 | 509,000 |
| 1987/09/29 | 978 | 982 | 971 | 979 | 719,000 |
| 1987/09/28 | 964 | 991 | 961 | 970 | 2,300,999 |
| 1987/09/26 | 955 | 971 | 951 | 955 | 1,560,000 |
| 1987/09/25 | 950 | 952 | 941 | 950 | 733,000 |
| 1987/09/24 | 940 | 955 | 934 | 950 | 861,000 |
| 1987/09/22 | 936 | 950 | 924 | 940 | 357,000 |
| 1987/09/21 | 945 | 955 | 935 | 936 | 581,000 |
| 1987/09/18 | 950 | 960 | 945 | 946 | 490,000 |
| 1987/09/17 | 970 | 970 | 945 | 960 | 903,000 |
| 1987/09/16 | 977 | 990 | 970 | 980 | 590,000 |
| 1987/09/14 | 975 | 984 | 965 | 977 | 655,000 |
| 1987/09/11 | 955 | 980 | 955 | 980 | 661,000 |
| 1987/09/10 | 980 | 980 | 951 | 952 | 546,000 |
| 1987/09/09 | 1,000 | 1,000 | 965 | 970 | 800,000 |
| 1987/09/08 | 989 | 1,050 | 987 | 995 | 3,287,999 |
| 1987/09/07 | 1,000 | 1,020 | 986 | 986 | 1,343,000 |
| 1987/09/05 | 1,040 | 1,040 | 990 | 997 | 1,613,000 |
| 1987/09/04 | 1,070 | 1,100 | 1,030 | 1,050 | 7,798,998 |
| 1987/09/03 | 1,050 | 1,130 | 1,030 | 1,050 | 21,119,994 |
| 1987/09/02 | 981 | 1,090 | 981 | 1,070 | 21,401,994 |
| 1987/09/01 | 951 | 987 | 951 | 981 | 4,074,999 |
| 1987/08/31 | 930 | 950 | 930 | 950 | 622,000 |
| 1987/08/29 | 940 | 940 | 931 | 940 | 399,000 |
| 1987/08/28 | 950 | 967 | 945 | 950 | 1,551,000 |
| 1987/08/27 | 938 | 950 | 935 | 950 | 432,000 |
| 1987/08/26 | 932 | 950 | 930 | 938 | 680,000 |
| 1987/08/25 | 940 | 942 | 931 | 931 | 290,000 |
| 1987/08/24 | 960 | 975 | 950 | 950 | 1,970,999 |
| 1987/08/22 | 950 | 964 | 949 | 960 | 1,699,000 |
| 1987/08/21 | 940 | 958 | 925 | 957 | 1,970,999 |
| 1987/08/20 | 910 | 945 | 910 | 942 | 1,899,999 |
| 1987/08/19 | 890 | 915 | 890 | 900 | 509,000 |
| 1987/08/18 | 915 | 930 | 899 | 900 | 724,000 |
| 1987/08/17 | 910 | 915 | 890 | 915 | 366,000 |
| 1987/08/14 | 920 | 927 | 898 | 920 | 913,000 |
| 1987/08/13 | 934 | 934 | 915 | 926 | 503,000 |
| 1987/08/12 | 919 | 944 | 904 | 944 | 2,036,999 |
| 1987/08/11 | 940 | 940 | 910 | 910 | 1,773,000 |
| 1987/08/10 | 881 | 933 | 881 | 930 | 2,926,999 |
| 1987/08/07 | 857 | 881 | 845 | 881 | 985,000 |
| 1987/08/06 | 834 | 858 | 830 | 858 | 837,000 |
| 1987/08/05 | 791 | 824 | 791 | 824 | 201,000 |
| 1987/08/04 | 801 | 805 | 788 | 795 | 335,000 |
| 1987/08/03 | 810 | 820 | 801 | 807 | 145,000 |
| 1987/08/01 | 810 | 815 | 800 | 810 | 265,000 |
| 1987/07/31 | 790 | 794 | 786 | 790 | 732,000 |
| 1987/07/30 | 800 | 801 | 780 | 785 | 546,000 |
| 1987/07/29 | 821 | 825 | 802 | 820 | 448,000 |
| 1987/07/28 | 805 | 815 | 800 | 801 | 266,000 |
| 1987/07/27 | 800 | 810 | 790 | 808 | 257,000 |
| 1987/07/25 | 815 | 815 | 800 | 810 | 193,000 |
| 1987/07/24 | 800 | 814 | 800 | 810 | 417,000 |
| 1987/07/23 | 780 | 794 | 755 | 794 | 460,000 |
| 1987/07/22 | 800 | 800 | 780 | 780 | 426,000 |
| 1987/07/21 | 800 | 800 | 780 | 795 | 204,000 |
| 1987/07/20 | 830 | 830 | 799 | 806 | 174,000 |
| 1987/07/17 | 828 | 830 | 824 | 830 | 165,000 |
| 1987/07/16 | 849 | 849 | 826 | 827 | 264,000 |
| 1987/07/15 | 840 | 850 | 832 | 836 | 195,000 |
| 1987/07/14 | 852 | 860 | 840 | 841 | 155,000 |
| 1987/07/13 | 850 | 854 | 830 | 830 | 279,000 |
| 1987/07/10 | 828 | 845 | 823 | 840 | 264,000 |
| 1987/07/09 | 810 | 820 | 800 | 820 | 361,000 |
| 1987/07/08 | 829 | 829 | 800 | 802 | 247,000 |
| 1987/07/07 | 800 | 819 | 790 | 819 | 776,000 |
| 1987/07/06 | 825 | 830 | 809 | 809 | 355,000 |
| 1987/07/04 | 835 | 838 | 830 | 834 | 188,000 |
| 1987/07/03 | 845 | 850 | 835 | 838 | 212,000 |
| 1987/07/02 | 850 | 865 | 850 | 860 | 269,000 |
| 1987/07/01 | 821 | 840 | 807 | 828 | 821,000 |
| 1987/06/30 | 860 | 860 | 840 | 841 | 443,000 |
| 1987/06/29 | 870 | 870 | 860 | 870 | 269,000 |
| 1987/06/27 | 870 | 870 | 865 | 870 | 335,000 |
| 1987/06/26 | 872 | 880 | 870 | 880 | 340,000 |
| 1987/06/25 | 881 | 895 | 880 | 889 | 470,000 |
| 1987/06/24 | 862 | 880 | 861 | 870 | 510,000 |
| 1987/06/23 | 862 | 879 | 862 | 862 | 348,000 |
| 1987/06/22 | 892 | 900 | 860 | 865 | 438,000 |
| 1987/06/19 | 918 | 923 | 902 | 902 | 854,000 |
| 1987/06/18 | 921 | 923 | 916 | 918 | 404,000 |
| 1987/06/17 | 913 | 928 | 910 | 918 | 475,000 |
| 1987/06/16 | 902 | 917 | 902 | 913 | 440,000 |
| 1987/06/15 | 920 | 934 | 916 | 917 | 452,000 |
| 1987/06/12 | 940 | 945 | 920 | 940 | 1,436,000 |
| 1987/06/11 | 945 | 958 | 939 | 940 | 1,996,999 |
| 1987/06/10 | 910 | 942 | 910 | 935 | 1,302,000 |
| 1987/06/09 | 900 | 910 | 900 | 910 | 450,000 |
| 1987/06/08 | 890 | 900 | 885 | 900 | 401,000 |
| 1987/06/06 | 895 | 895 | 885 | 885 | 253,000 |
| 1987/06/05 | 896 | 905 | 890 | 895 | 640,000 |
| 1987/06/04 | 904 | 904 | 895 | 895 | 449,000 |
| 1987/06/03 | 900 | 905 | 895 | 895 | 356,000 |
| 1987/06/02 | 899 | 908 | 895 | 907 | 496,000 |
| 1987/06/01 | 900 | 900 | 890 | 900 | 462,000 |
| 1987/05/30 | 900 | 900 | 888 | 895 | 533,000 |
| 1987/05/29 | 898 | 900 | 890 | 900 | 604,000 |
| 1987/05/28 | 872 | 884 | 871 | 877 | 462,000 |
| 1987/05/27 | 880 | 889 | 860 | 886 | 693,000 |
| 1987/05/26 | 885 | 890 | 880 | 889 | 639,000 |
| 1987/05/25 | 895 | 908 | 885 | 885 | 280,000 |
| 1987/05/23 | 900 | 909 | 878 | 892 | 614,000 |
| 1987/05/22 | 899 | 905 | 885 | 895 | 475,000 |
| 1987/05/21 | 865 | 890 | 865 | 880 | 542,000 |
| 1987/05/20 | 871 | 885 | 851 | 865 | 548,000 |
| 1987/05/19 | 898 | 900 | 876 | 881 | 425,000 |
| 1987/05/18 | 910 | 914 | 900 | 908 | 429,000 |
| 1987/05/15 | 930 | 930 | 907 | 910 | 1,315,000 |
| 1987/05/14 | 910 | 940 | 890 | 910 | 1,300,000 |
| 1987/05/13 | 926 | 930 | 900 | 920 | 450,000 |
| 1987/05/12 | 933 | 945 | 921 | 926 | 407,000 |
| 1987/05/11 | 965 | 966 | 935 | 953 | 388,000 |
| 1987/05/08 | 960 | 975 | 940 | 955 | 671,000 |
| 1987/05/07 | 944 | 955 | 910 | 931 | 727,000 |
| 1987/05/06 | 980 | 985 | 941 | 954 | 1,030,000 |
| 1987/05/02 | 924 | 970 | 918 | 960 | 1,520,000 |
| 1987/05/01 | 901 | 928 | 901 | 916 | 2,445,999 |
| 1987/04/30 | 895 | 917 | 875 | 898 | 1,570,000 |
| 1987/04/28 | 920 | 930 | 865 | 905 | 2,040,999 |
| 1987/04/27 | 985 | 996 | 915 | 930 | 1,333,000 |
| 1987/04/25 | 999 | 999 | 980 | 980 | 591,000 |
| 1987/04/24 | 1,000 | 1,020 | 991 | 1,000 | 1,380,000 |
| 1987/04/23 | 1,020 | 1,030 | 990 | 1,000 | 1,333,000 |
| 1987/04/22 | 1,050 | 1,060 | 1,010 | 1,010 | 5,133,999 |
| 1987/04/21 | 981 | 1,050 | 972 | 1,040 | 6,749,998 |
| 1987/04/20 | 1,000 | 1,020 | 979 | 980 | 3,188,999 |
| 1987/04/17 | 950 | 1,000 | 949 | 998 | 10,649,997 |
| 1987/04/16 | 930 | 949 | 914 | 943 | 4,632,999 |
| 1987/04/15 | 899 | 915 | 874 | 910 | 1,824,999 |
| 1987/04/14 | 865 | 900 | 860 | 871 | 1,895,999 |
| 1987/04/13 | 887 | 900 | 875 | 885 | 896,000 |
| 1987/04/10 | 871 | 915 | 861 | 886 | 2,203,999 |
| 1987/04/09 | 916 | 926 | 875 | 885 | 1,883,999 |
| 1987/04/08 | 913 | 941 | 906 | 926 | 5,903,998 |
| 1987/04/07 | 889 | 910 | 875 | 903 | 4,019,999 |
| 1987/04/06 | 880 | 890 | 865 | 869 | 3,810,999 |
| 1987/04/04 | 821 | 850 | 821 | 850 | 1,977,999 |
| 1987/04/03 | 820 | 835 | 815 | 820 | 3,037,999 |
| 1987/04/02 | 820 | 825 | 800 | 810 | 4,200,999 |
| 1987/04/01 | 750 | 805 | 743 | 790 | 6,566,998 |
| 1987/03/31 | 720 | 734 | 716 | 729 | 1,108,000 |
| 1987/03/30 | 739 | 743 | 720 | 734 | 1,305,000 |
| 1987/03/28 | 739 | 740 | 729 | 739 | 996,000 |
| 1987/03/27 | 734 | 737 | 721 | 730 | 2,607,999 |
| 1987/03/26 | 708 | 721 | 705 | 721 | 1,286,000 |
| 1987/03/25 | 700 | 705 | 696 | 704 | 567,000 |
| 1987/03/24 | 695 | 700 | 690 | 699 | 296,000 |
| 1987/03/23 | 701 | 704 | 695 | 695 | 312,000 |
| 1987/03/20 | 704 | 704 | 698 | 698 | 328,000 |
| 1987/03/19 | 708 | 710 | 695 | 704 | 374,000 |
| 1987/03/18 | 708 | 715 | 705 | 710 | 1,208,000 |
| 1987/03/17 | 690 | 708 | 686 | 708 | 543,000 |
| 1987/03/16 | 687 | 690 | 687 | 690 | 303,000 |
| 1987/03/13 | 690 | 690 | 683 | 686 | 379,000 |
| 1987/03/12 | 686 | 690 | 685 | 686 | 292,000 |
| 1987/03/11 | 690 | 690 | 686 | 686 | 396,000 |
| 1987/03/10 | 690 | 692 | 683 | 683 | 493,000 |
| 1987/03/09 | 690 | 695 | 685 | 690 | 282,000 |
| 1987/03/07 | 693 | 693 | 683 | 683 | 193,000 |
| 1987/03/06 | 695 | 698 | 689 | 693 | 529,000 |
| 1987/03/05 | 700 | 706 | 695 | 695 | 783,000 |
| 1987/03/04 | 705 | 710 | 695 | 698 | 1,116,000 |
| 1987/03/03 | 698 | 705 | 689 | 698 | 1,181,000 |
| 1987/03/02 | 699 | 700 | 681 | 690 | 1,031,000 |
| 1987/02/28 | 670 | 685 | 670 | 679 | 271,000 |
| 1987/02/27 | 679 | 685 | 660 | 675 | 552,000 |
| 1987/02/26 | 695 | 699 | 680 | 680 | 862,000 |
| 1987/02/25 | 700 | 705 | 682 | 690 | 1,474,000 |
| 1987/02/24 | 700 | 700 | 683 | 690 | 1,364,000 |
| 1987/02/23 | 675 | 696 | 665 | 680 | 1,238,000 |
| 1987/02/20 | 663 | 675 | 659 | 665 | 1,087,000 |
| 1987/02/19 | 633 | 655 | 633 | 654 | 407,000 |
| 1987/02/18 | 634 | 644 | 630 | 630 | 500,000 |
| 1987/02/17 | 635 | 640 | 632 | 633 | 165,000 |
| 1987/02/16 | 634 | 640 | 630 | 631 | 281,000 |
| 1987/02/13 | 640 | 647 | 631 | 631 | 560,000 |
| 1987/02/12 | 649 | 650 | 644 | 647 | 327,000 |
| 1987/02/10 | 641 | 645 | 639 | 645 | 235,000 |
| 1987/02/09 | 640 | 649 | 639 | 642 | 168,000 |
| 1987/02/07 | 640 | 645 | 635 | 639 | 145,000 |
| 1987/02/06 | 645 | 658 | 632 | 632 | 1,138,000 |
| 1987/02/05 | 670 | 678 | 630 | 630 | 980,000 |
| 1987/02/04 | 673 | 685 | 673 | 677 | 193,000 |
| 1987/02/03 | 696 | 700 | 675 | 693 | 466,000 |
| 1987/02/02 | 703 | 710 | 696 | 696 | 525,000 |
| 1987/01/31 | 713 | 713 | 696 | 708 | 608,000 |
| 1987/01/30 | 710 | 718 | 695 | 715 | 2,985,999 |
| 1987/01/29 | 680 | 700 | 678 | 700 | 941,000 |
| 1987/01/28 | 690 | 695 | 680 | 680 | 1,340,000 |
| 1987/01/27 | 680 | 690 | 676 | 690 | 785,000 |
| 1987/01/26 | 694 | 703 | 680 | 680 | 1,929,999 |
| 1987/01/24 | 681 | 693 | 681 | 690 | 2,277,999 |
| 1987/01/23 | 660 | 676 | 658 | 676 | 1,950,999 |
| 1987/01/22 | 660 | 660 | 653 | 656 | 391,000 |
| 1987/01/21 | 653 | 666 | 651 | 663 | 1,197,000 |
| 1987/01/20 | 632 | 649 | 630 | 643 | 354,000 |
| 1987/01/19 | 630 | 630 | 620 | 626 | 556,000 |
| 1987/01/16 | 600 | 618 | 600 | 601 | 1,098,000 |
| 1987/01/14 | 597 | 603 | 597 | 600 | 557,000 |
| 1987/01/13 | 610 | 613 | 600 | 604 | 336,000 |
| 1987/01/12 | 625 | 625 | 616 | 616 | 145,000 |
| 1987/01/09 | 620 | 640 | 615 | 616 | 566,000 |
| 1987/01/08 | 631 | 640 | 620 | 620 | 396,000 |
| 1987/01/07 | 649 | 655 | 630 | 630 | 451,000 |
| 1987/01/06 | 645 | 649 | 637 | 645 | 131,000 |
| 1987/01/05 | 620 | 635 | 620 | 635 | 50,000 |