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 |
|---|---|---|---|---|---|
| 1988/12/28 | 1,220 | 1,270 | 1,210 | 1,240 | 4,523,999 |
| 1988/12/27 | 1,190 | 1,240 | 1,180 | 1,240 | 6,185,998 |
| 1988/12/26 | 1,220 | 1,220 | 1,180 | 1,180 | 3,482,999 |
| 1988/12/24 | 1,140 | 1,220 | 1,130 | 1,200 | 3,134,999 |
| 1988/12/23 | 1,140 | 1,160 | 1,130 | 1,140 | 2,217,999 |
| 1988/12/22 | 1,100 | 1,130 | 1,100 | 1,130 | 1,711,000 |
| 1988/12/21 | 1,070 | 1,090 | 1,050 | 1,090 | 727,000 |
| 1988/12/20 | 1,050 | 1,070 | 1,040 | 1,060 | 252,000 |
| 1988/12/19 | 1,070 | 1,070 | 1,040 | 1,050 | 218,000 |
| 1988/12/16 | 1,050 | 1,050 | 1,030 | 1,030 | 128,000 |
| 1988/12/15 | 1,070 | 1,070 | 1,040 | 1,040 | 435,000 |
| 1988/12/14 | 1,060 | 1,070 | 1,050 | 1,050 | 356,000 |
| 1988/12/13 | 1,060 | 1,070 | 1,050 | 1,060 | 234,000 |
| 1988/12/12 | 1,060 | 1,070 | 1,060 | 1,060 | 120,000 |
| 1988/12/09 | 1,060 | 1,070 | 1,060 | 1,070 | 253,000 |
| 1988/12/08 | 1,070 | 1,090 | 1,070 | 1,070 | 303,000 |
| 1988/12/07 | 1,100 | 1,100 | 1,070 | 1,090 | 570,000 |
| 1988/12/06 | 1,090 | 1,110 | 1,090 | 1,100 | 568,000 |
| 1988/12/05 | 1,070 | 1,080 | 1,070 | 1,080 | 175,000 |
| 1988/12/03 | 1,090 | 1,090 | 1,070 | 1,080 | 521,000 |
| 1988/12/02 | 1,100 | 1,110 | 1,070 | 1,100 | 705,000 |
| 1988/12/01 | 1,120 | 1,120 | 1,090 | 1,090 | 1,506,000 |
| 1988/11/30 | 1,100 | 1,120 | 1,090 | 1,110 | 861,000 |
| 1988/11/29 | 1,090 | 1,100 | 1,080 | 1,090 | 365,000 |
| 1988/11/28 | 1,110 | 1,120 | 1,080 | 1,100 | 1,166,000 |
| 1988/11/26 | 1,080 | 1,120 | 1,070 | 1,120 | 2,143,999 |
| 1988/11/25 | 1,040 | 1,060 | 1,030 | 1,060 | 381,000 |
| 1988/11/24 | 1,070 | 1,070 | 1,040 | 1,040 | 624,000 |
| 1988/11/22 | 1,040 | 1,070 | 1,040 | 1,070 | 591,000 |
| 1988/11/21 | 1,050 | 1,060 | 1,040 | 1,040 | 296,000 |
| 1988/11/18 | 1,040 | 1,060 | 1,030 | 1,040 | 366,000 |
| 1988/11/17 | 1,050 | 1,050 | 1,030 | 1,040 | 228,000 |
| 1988/11/16 | 1,060 | 1,060 | 1,050 | 1,060 | 311,000 |
| 1988/11/15 | 1,050 | 1,060 | 1,030 | 1,050 | 773,000 |
| 1988/11/14 | 1,050 | 1,060 | 1,040 | 1,050 | 376,000 |
| 1988/11/11 | 1,050 | 1,070 | 1,050 | 1,050 | 214,000 |
| 1988/11/10 | 1,050 | 1,070 | 1,050 | 1,070 | 732,000 |
| 1988/11/09 | 1,050 | 1,070 | 1,020 | 1,040 | 1,260,000 |
| 1988/11/08 | 1,010 | 1,040 | 1,010 | 1,010 | 391,000 |
| 1988/11/07 | 1,050 | 1,070 | 1,030 | 1,030 | 138,000 |
| 1988/11/05 | 1,060 | 1,070 | 1,050 | 1,070 | 242,000 |
| 1988/11/04 | 1,050 | 1,080 | 1,040 | 1,070 | 509,000 |
| 1988/11/02 | 1,060 | 1,070 | 1,030 | 1,030 | 451,000 |
| 1988/11/01 | 1,060 | 1,080 | 1,050 | 1,050 | 352,000 |
| 1988/10/31 | 1,100 | 1,120 | 1,080 | 1,080 | 2,352,999 |
| 1988/10/29 | 1,010 | 1,090 | 1,010 | 1,080 | 1,401,000 |
| 1988/10/28 | 1,030 | 1,030 | 1,000 | 1,010 | 603,000 |
| 1988/10/27 | 1,050 | 1,060 | 1,030 | 1,040 | 755,000 |
| 1988/10/26 | 1,040 | 1,070 | 1,040 | 1,050 | 505,000 |
| 1988/10/25 | 1,040 | 1,060 | 1,020 | 1,050 | 305,000 |
| 1988/10/24 | 1,030 | 1,030 | 1,010 | 1,020 | 293,000 |
| 1988/10/22 | 1,030 | 1,030 | 1,020 | 1,020 | 206,000 |
| 1988/10/21 | 1,060 | 1,070 | 1,050 | 1,050 | 405,000 |
| 1988/10/20 | 1,030 | 1,060 | 1,020 | 1,050 | 450,000 |
| 1988/10/19 | 1,030 | 1,030 | 1,000 | 1,000 | 243,000 |
| 1988/10/18 | 1,050 | 1,050 | 991 | 1,000 | 352,000 |
| 1988/10/17 | 1,060 | 1,060 | 1,050 | 1,060 | 263,000 |
| 1988/10/14 | 1,060 | 1,070 | 1,040 | 1,060 | 1,165,000 |
| 1988/10/13 | 1,050 | 1,060 | 1,040 | 1,050 | 1,041,000 |
| 1988/10/12 | 1,040 | 1,060 | 1,030 | 1,050 | 1,179,000 |
| 1988/10/11 | 1,030 | 1,050 | 1,020 | 1,040 | 427,000 |
| 1988/10/07 | 995 | 1,020 | 985 | 1,020 | 247,000 |
| 1988/10/06 | 1,010 | 1,020 | 985 | 985 | 287,000 |
| 1988/10/05 | 1,040 | 1,050 | 1,010 | 1,020 | 1,214,000 |
| 1988/10/04 | 1,010 | 1,030 | 1,000 | 1,030 | 662,000 |
| 1988/10/03 | 1,000 | 1,010 | 990 | 1,010 | 453,000 |
| 1988/10/01 | 1,000 | 1,010 | 1,000 | 1,010 | 618,000 |
| 1988/09/30 | 995 | 1,010 | 982 | 1,010 | 721,000 |
| 1988/09/29 | 1,000 | 1,010 | 980 | 980 | 581,000 |
| 1988/09/28 | 959 | 1,000 | 959 | 993 | 666,000 |
| 1988/09/27 | 958 | 959 | 956 | 957 | 101,000 |
| 1988/09/26 | 965 | 969 | 958 | 960 | 112,000 |
| 1988/09/24 | 973 | 974 | 960 | 960 | 156,000 |
| 1988/09/22 | 974 | 983 | 961 | 983 | 160,000 |
| 1988/09/21 | 966 | 966 | 946 | 954 | 188,000 |
| 1988/09/20 | 980 | 990 | 970 | 985 | 267,000 |
| 1988/09/19 | 991 | 995 | 985 | 990 | 365,000 |
| 1988/09/16 | 1,000 | 1,000 | 990 | 995 | 390,000 |
| 1988/09/14 | 1,000 | 1,000 | 984 | 990 | 241,000 |
| 1988/09/13 | 1,020 | 1,030 | 985 | 1,000 | 992,000 |
| 1988/09/12 | 980 | 1,000 | 975 | 1,000 | 819,000 |
| 1988/09/09 | 982 | 982 | 965 | 975 | 295,000 |
| 1988/09/08 | 965 | 984 | 960 | 975 | 462,000 |
| 1988/09/07 | 975 | 975 | 960 | 975 | 322,000 |
| 1988/09/06 | 966 | 966 | 945 | 960 | 250,000 |
| 1988/09/05 | 965 | 975 | 962 | 966 | 91,000 |
| 1988/09/03 | 960 | 975 | 949 | 975 | 96,000 |
| 1988/09/02 | 948 | 959 | 940 | 959 | 120,000 |
| 1988/09/01 | 940 | 950 | 931 | 948 | 469,000 |
| 1988/08/31 | 969 | 973 | 960 | 960 | 447,000 |
| 1988/08/30 | 964 | 965 | 960 | 960 | 434,000 |
| 1988/08/29 | 965 | 970 | 965 | 965 | 117,000 |
| 1988/08/27 | 960 | 980 | 960 | 960 | 304,000 |
| 1988/08/26 | 950 | 950 | 940 | 950 | 156,000 |
| 1988/08/25 | 955 | 960 | 945 | 950 | 103,000 |
| 1988/08/24 | 970 | 970 | 950 | 950 | 192,000 |
| 1988/08/23 | 971 | 975 | 967 | 970 | 203,000 |
| 1988/08/22 | 960 | 969 | 959 | 967 | 195,000 |
| 1988/08/19 | 953 | 960 | 951 | 959 | 323,000 |
| 1988/08/18 | 967 | 967 | 952 | 952 | 247,000 |
| 1988/08/17 | 968 | 968 | 954 | 968 | 166,000 |
| 1988/08/16 | 952 | 962 | 952 | 962 | 97,000 |
| 1988/08/15 | 964 | 964 | 953 | 953 | 57,000 |
| 1988/08/12 | 945 | 955 | 945 | 945 | 233,000 |
| 1988/08/11 | 940 | 943 | 940 | 941 | 209,000 |
| 1988/08/10 | 945 | 960 | 940 | 940 | 150,000 |
| 1988/08/09 | 959 | 968 | 955 | 965 | 132,000 |
| 1988/08/08 | 970 | 970 | 955 | 969 | 78,000 |
| 1988/08/06 | 970 | 973 | 955 | 969 | 255,000 |
| 1988/08/05 | 980 | 980 | 971 | 975 | 97,000 |
| 1988/08/04 | 1,000 | 1,000 | 981 | 981 | 92,000 |
| 1988/08/03 | 1,010 | 1,020 | 985 | 990 | 620,000 |
| 1988/08/02 | 1,000 | 1,020 | 995 | 1,010 | 922,000 |
| 1988/08/01 | 991 | 1,020 | 991 | 999 | 668,000 |
| 1988/07/30 | 988 | 989 | 980 | 989 | 81,000 |
| 1988/07/29 | 980 | 989 | 974 | 989 | 450,000 |
| 1988/07/28 | 975 | 985 | 965 | 981 | 790,000 |
| 1988/07/27 | 970 | 980 | 970 | 980 | 1,024,000 |
| 1988/07/26 | 955 | 975 | 950 | 965 | 842,000 |
| 1988/07/25 | 954 | 968 | 949 | 955 | 695,000 |
| 1988/07/23 | 940 | 958 | 940 | 958 | 231,000 |
| 1988/07/22 | 924 | 942 | 924 | 940 | 1,736,000 |
| 1988/07/21 | 926 | 936 | 924 | 924 | 647,000 |
| 1988/07/20 | 938 | 944 | 920 | 920 | 775,000 |
| 1988/07/19 | 936 | 945 | 935 | 937 | 366,000 |
| 1988/07/18 | 975 | 980 | 935 | 935 | 417,000 |
| 1988/07/15 | 990 | 990 | 970 | 979 | 287,000 |
| 1988/07/14 | 991 | 999 | 985 | 990 | 154,000 |
| 1988/07/13 | 1,020 | 1,020 | 1,000 | 1,010 | 151,000 |
| 1988/07/12 | 1,000 | 1,030 | 996 | 1,030 | 330,000 |
| 1988/07/11 | 1,010 | 1,020 | 991 | 1,000 | 345,000 |
| 1988/07/08 | 990 | 1,010 | 990 | 1,010 | 462,000 |
| 1988/07/07 | 980 | 981 | 975 | 980 | 284,000 |
| 1988/07/06 | 990 | 990 | 980 | 981 | 527,000 |
| 1988/07/05 | 990 | 994 | 983 | 990 | 154,000 |
| 1988/07/04 | 980 | 990 | 970 | 980 | 200,000 |
| 1988/07/02 | 980 | 995 | 980 | 980 | 192,000 |
| 1988/07/01 | 1,010 | 1,030 | 990 | 990 | 485,000 |
| 1988/06/30 | 1,040 | 1,040 | 1,030 | 1,030 | 261,000 |
| 1988/06/29 | 1,040 | 1,050 | 1,010 | 1,050 | 400,000 |
| 1988/06/28 | 1,010 | 1,040 | 1,000 | 1,020 | 702,000 |
| 1988/06/27 | 1,030 | 1,040 | 1,000 | 1,030 | 467,000 |
| 1988/06/25 | 1,040 | 1,050 | 1,030 | 1,030 | 443,000 |
| 1988/06/24 | 1,080 | 1,080 | 1,030 | 1,040 | 1,455,000 |
| 1988/06/23 | 1,070 | 1,100 | 1,050 | 1,090 | 347,000 |
| 1988/06/22 | 1,100 | 1,100 | 1,070 | 1,070 | 277,000 |
| 1988/06/21 | 1,100 | 1,110 | 1,080 | 1,090 | 441,000 |
| 1988/06/20 | 1,100 | 1,130 | 1,100 | 1,100 | 763,000 |
| 1988/06/17 | 1,090 | 1,100 | 1,050 | 1,070 | 908,000 |
| 1988/06/16 | 1,090 | 1,100 | 1,090 | 1,090 | 715,000 |
| 1988/06/15 | 1,130 | 1,140 | 1,090 | 1,110 | 596,000 |
| 1988/06/14 | 1,120 | 1,130 | 1,100 | 1,130 | 784,000 |
| 1988/06/13 | 1,140 | 1,150 | 1,120 | 1,120 | 621,000 |
| 1988/06/10 | 1,170 | 1,170 | 1,140 | 1,160 | 1,057,000 |
| 1988/06/09 | 1,200 | 1,200 | 1,150 | 1,180 | 3,762,999 |
| 1988/06/08 | 1,160 | 1,200 | 1,160 | 1,190 | 6,545,998 |
| 1988/06/07 | 1,180 | 1,180 | 1,140 | 1,150 | 1,332,000 |
| 1988/06/06 | 1,190 | 1,190 | 1,150 | 1,170 | 1,933,999 |
| 1988/06/04 | 1,200 | 1,210 | 1,180 | 1,190 | 4,360,999 |
| 1988/06/03 | 1,160 | 1,200 | 1,150 | 1,190 | 16,411,995 |
| 1988/06/02 | 1,120 | 1,170 | 1,100 | 1,160 | 11,907,997 |
| 1988/06/01 | 1,090 | 1,130 | 1,060 | 1,110 | 8,654,998 |
| 1988/05/31 | 1,100 | 1,110 | 1,060 | 1,070 | 6,957,998 |
| 1988/05/30 | 1,010 | 1,080 | 1,010 | 1,080 | 5,239,999 |
| 1988/05/28 | 1,040 | 1,050 | 1,000 | 1,010 | 2,179,999 |
| 1988/05/27 | 1,010 | 1,030 | 998 | 1,030 | 3,805,999 |
| 1988/05/26 | 998 | 1,020 | 990 | 1,000 | 2,577,999 |
| 1988/05/25 | 985 | 985 | 975 | 980 | 387,000 |
| 1988/05/24 | 972 | 975 | 965 | 968 | 287,000 |
| 1988/05/23 | 975 | 979 | 963 | 973 | 367,000 |
| 1988/05/20 | 988 | 994 | 963 | 965 | 673,000 |
| 1988/05/19 | 985 | 998 | 965 | 984 | 1,552,000 |
| 1988/05/18 | 990 | 1,000 | 985 | 995 | 2,883,999 |
| 1988/05/17 | 994 | 994 | 980 | 980 | 1,476,000 |
| 1988/05/16 | 970 | 992 | 970 | 985 | 3,065,999 |
| 1988/05/13 | 950 | 964 | 949 | 960 | 604,000 |
| 1988/05/12 | 944 | 951 | 940 | 948 | 390,000 |
| 1988/05/11 | 960 | 960 | 947 | 947 | 1,206,000 |
| 1988/05/10 | 951 | 965 | 946 | 960 | 554,000 |
| 1988/05/09 | 950 | 955 | 946 | 946 | 371,000 |
| 1988/05/07 | 945 | 950 | 945 | 950 | 122,000 |
| 1988/05/06 | 940 | 953 | 940 | 950 | 528,000 |
| 1988/05/02 | 955 | 955 | 945 | 950 | 440,000 |
| 1988/04/30 | 944 | 956 | 942 | 956 | 198,000 |
| 1988/04/28 | 940 | 957 | 940 | 954 | 686,000 |
| 1988/04/27 | 941 | 941 | 933 | 934 | 372,000 |
| 1988/04/26 | 934 | 950 | 933 | 941 | 833,000 |
| 1988/04/25 | 940 | 947 | 936 | 936 | 708,000 |
| 1988/04/23 | 940 | 940 | 938 | 938 | 753,000 |
| 1988/04/22 | 940 | 940 | 935 | 940 | 1,234,000 |
| 1988/04/21 | 951 | 954 | 936 | 944 | 1,783,000 |
| 1988/04/20 | 969 | 970 | 946 | 950 | 482,000 |
| 1988/04/19 | 965 | 965 | 950 | 959 | 285,000 |
| 1988/04/18 | 977 | 979 | 968 | 968 | 412,000 |
| 1988/04/15 | 968 | 984 | 951 | 974 | 1,618,000 |
| 1988/04/14 | 960 | 988 | 950 | 988 | 1,557,000 |
| 1988/04/13 | 939 | 955 | 930 | 950 | 524,000 |
| 1988/04/12 | 950 | 955 | 939 | 940 | 665,000 |
| 1988/04/11 | 938 | 955 | 936 | 940 | 667,000 |
| 1988/04/08 | 950 | 950 | 933 | 935 | 427,000 |
| 1988/04/07 | 961 | 964 | 930 | 945 | 1,346,000 |
| 1988/04/06 | 946 | 967 | 946 | 953 | 2,254,999 |
| 1988/04/05 | 935 | 947 | 926 | 946 | 1,183,000 |
| 1988/04/04 | 925 | 935 | 922 | 935 | 641,000 |
| 1988/04/02 | 920 | 930 | 920 | 925 | 68,000 |
| 1988/04/01 | 940 | 940 | 915 | 930 | 392,000 |
| 1988/03/31 | 945 | 945 | 935 | 940 | 251,000 |
| 1988/03/30 | 954 | 954 | 935 | 935 | 865,000 |
| 1988/03/29 | 926 | 950 | 925 | 948 | 1,540,000 |
| 1988/03/28 | 910 | 929 | 903 | 925 | 546,000 |
| 1988/03/26 | 903 | 910 | 903 | 910 | 124,000 |
| 1988/03/25 | 903 | 911 | 901 | 911 | 790,000 |
| 1988/03/24 | 903 | 908 | 901 | 907 | 682,000 |
| 1988/03/23 | 910 | 910 | 903 | 905 | 482,000 |
| 1988/03/22 | 910 | 920 | 910 | 913 | 675,000 |
| 1988/03/18 | 922 | 931 | 912 | 912 | 619,000 |
| 1988/03/17 | 940 | 940 | 920 | 920 | 499,000 |
| 1988/03/16 | 932 | 945 | 924 | 940 | 322,000 |
| 1988/03/15 | 915 | 924 | 910 | 912 | 635,000 |
| 1988/03/14 | 935 | 936 | 911 | 930 | 594,000 |
| 1988/03/11 | 928 | 936 | 925 | 935 | 667,000 |
| 1988/03/10 | 930 | 932 | 925 | 930 | 453,000 |
| 1988/03/09 | 937 | 944 | 932 | 935 | 361,000 |
| 1988/03/08 | 939 | 948 | 935 | 948 | 470,000 |
| 1988/03/07 | 950 | 951 | 941 | 942 | 381,000 |
| 1988/03/05 | 965 | 968 | 951 | 960 | 186,000 |
| 1988/03/04 | 970 | 974 | 966 | 970 | 281,000 |
| 1988/03/03 | 990 | 990 | 970 | 970 | 532,000 |
| 1988/03/02 | 972 | 1,020 | 964 | 990 | 1,597,000 |
| 1988/03/01 | 976 | 990 | 970 | 970 | 190,000 |
| 1988/02/29 | 975 | 979 | 960 | 970 | 224,000 |
| 1988/02/27 | 987 | 987 | 975 | 975 | 64,000 |
| 1988/02/26 | 990 | 995 | 975 | 975 | 360,000 |
| 1988/02/25 | 970 | 990 | 970 | 989 | 937,000 |
| 1988/02/24 | 978 | 978 | 960 | 960 | 257,000 |
| 1988/02/23 | 970 | 975 | 967 | 975 | 249,000 |
| 1988/02/22 | 970 | 978 | 965 | 970 | 420,000 |
| 1988/02/19 | 965 | 970 | 953 | 970 | 381,000 |
| 1988/02/18 | 945 | 980 | 937 | 970 | 389,000 |
| 1988/02/17 | 945 | 946 | 935 | 935 | 624,000 |
| 1988/02/16 | 940 | 955 | 936 | 945 | 530,000 |
| 1988/02/15 | 940 | 955 | 940 | 950 | 497,000 |
| 1988/02/12 | 945 | 955 | 935 | 935 | 190,000 |
| 1988/02/10 | 955 | 964 | 935 | 935 | 455,000 |
| 1988/02/09 | 933 | 940 | 930 | 935 | 256,000 |
| 1988/02/08 | 930 | 945 | 930 | 930 | 295,000 |
| 1988/02/06 | 935 | 935 | 928 | 928 | 111,000 |
| 1988/02/05 | 936 | 960 | 935 | 935 | 100,000 |
| 1988/02/04 | 945 | 950 | 935 | 935 | 121,000 |
| 1988/02/03 | 956 | 960 | 940 | 940 | 63,000 |
| 1988/02/02 | 955 | 970 | 955 | 955 | 129,000 |
| 1988/02/01 | 980 | 980 | 955 | 955 | 136,000 |
| 1988/01/30 | 971 | 981 | 953 | 953 | 144,000 |
| 1988/01/29 | 979 | 1,010 | 975 | 991 | 1,297,000 |
| 1988/01/28 | 979 | 979 | 965 | 968 | 158,000 |
| 1988/01/27 | 960 | 968 | 960 | 960 | 128,000 |
| 1988/01/26 | 975 | 980 | 960 | 960 | 299,000 |
| 1988/01/25 | 965 | 975 | 964 | 974 | 262,000 |
| 1988/01/23 | 942 | 975 | 942 | 975 | 455,000 |
| 1988/01/22 | 931 | 945 | 916 | 938 | 244,000 |
| 1988/01/21 | 927 | 939 | 925 | 931 | 146,000 |
| 1988/01/20 | 930 | 940 | 930 | 937 | 83,000 |
| 1988/01/19 | 930 | 930 | 910 | 910 | 241,000 |
| 1988/01/18 | 940 | 960 | 910 | 910 | 555,000 |
| 1988/01/14 | 926 | 932 | 925 | 930 | 124,000 |
| 1988/01/13 | 925 | 930 | 925 | 925 | 77,000 |
| 1988/01/12 | 950 | 950 | 923 | 925 | 93,000 |
| 1988/01/11 | 940 | 951 | 940 | 940 | 236,000 |
| 1988/01/08 | 990 | 990 | 965 | 970 | 141,000 |
| 1988/01/07 | 980 | 995 | 970 | 990 | 710,000 |
| 1988/01/06 | 930 | 960 | 930 | 960 | 254,000 |
| 1988/01/05 | 925 | 925 | 902 | 910 | 270,000 |
| 1988/01/04 | 910 | 910 | 895 | 901 | 102,000 |