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 |
|---|---|---|---|---|---|
| 1992/12/30 | 796 | 796 | 792 | 792 | 67,000 |
| 1992/12/29 | 800 | 800 | 797 | 797 | 164,000 |
| 1992/12/28 | 799 | 800 | 795 | 800 | 118,000 |
| 1992/12/25 | 801 | 803 | 799 | 800 | 198,000 |
| 1992/12/24 | 804 | 805 | 800 | 801 | 191,000 |
| 1992/12/22 | 802 | 810 | 802 | 806 | 246,000 |
| 1992/12/21 | 810 | 814 | 801 | 802 | 555,000 |
| 1992/12/18 | 811 | 811 | 805 | 810 | 359,000 |
| 1992/12/17 | 791 | 804 | 791 | 801 | 267,000 |
| 1992/12/16 | 803 | 810 | 799 | 799 | 272,000 |
| 1992/12/15 | 800 | 813 | 798 | 813 | 357,000 |
| 1992/12/14 | 815 | 820 | 808 | 808 | 145,000 |
| 1992/12/11 | 835 | 837 | 825 | 825 | 683,000 |
| 1992/12/10 | 827 | 844 | 827 | 835 | 663,000 |
| 1992/12/09 | 825 | 835 | 825 | 827 | 377,000 |
| 1992/12/08 | 830 | 835 | 825 | 827 | 223,000 |
| 1992/12/07 | 840 | 840 | 830 | 830 | 86,000 |
| 1992/12/04 | 846 | 849 | 845 | 846 | 108,000 |
| 1992/12/03 | 854 | 854 | 848 | 852 | 295,000 |
| 1992/12/02 | 850 | 858 | 845 | 847 | 306,000 |
| 1992/12/01 | 862 | 865 | 850 | 850 | 323,000 |
| 1992/11/30 | 850 | 869 | 850 | 860 | 208,000 |
| 1992/11/27 | 855 | 870 | 855 | 860 | 222,000 |
| 1992/11/26 | 859 | 869 | 853 | 861 | 402,000 |
| 1992/11/25 | 857 | 857 | 853 | 856 | 184,000 |
| 1992/11/24 | 860 | 860 | 853 | 854 | 135,000 |
| 1992/11/20 | 842 | 855 | 836 | 853 | 206,000 |
| 1992/11/19 | 860 | 860 | 840 | 840 | 305,000 |
| 1992/11/18 | 792 | 844 | 792 | 844 | 241,000 |
| 1992/11/17 | 800 | 805 | 790 | 797 | 168,000 |
| 1992/11/16 | 816 | 816 | 803 | 804 | 92,000 |
| 1992/11/13 | 801 | 816 | 800 | 816 | 339,000 |
| 1992/11/12 | 812 | 815 | 802 | 805 | 275,000 |
| 1992/11/11 | 810 | 820 | 810 | 812 | 251,000 |
| 1992/11/10 | 820 | 826 | 810 | 810 | 276,000 |
| 1992/11/09 | 845 | 845 | 826 | 830 | 186,000 |
| 1992/11/06 | 850 | 857 | 850 | 855 | 260,000 |
| 1992/11/05 | 861 | 863 | 855 | 860 | 132,000 |
| 1992/11/04 | 862 | 867 | 862 | 866 | 134,000 |
| 1992/11/02 | 860 | 869 | 854 | 869 | 297,000 |
| 1992/10/30 | 885 | 885 | 860 | 870 | 448,000 |
| 1992/10/29 | 894 | 894 | 885 | 885 | 77,000 |
| 1992/10/28 | 895 | 899 | 886 | 897 | 219,000 |
| 1992/10/27 | 898 | 905 | 898 | 903 | 248,000 |
| 1992/10/26 | 898 | 906 | 895 | 900 | 198,000 |
| 1992/10/23 | 908 | 910 | 900 | 908 | 428,000 |
| 1992/10/22 | 899 | 914 | 898 | 908 | 883,000 |
| 1992/10/21 | 893 | 899 | 890 | 893 | 329,000 |
| 1992/10/20 | 872 | 893 | 870 | 893 | 287,000 |
| 1992/10/19 | 885 | 890 | 863 | 880 | 273,000 |
| 1992/10/16 | 907 | 915 | 895 | 895 | 1,371,000 |
| 1992/10/15 | 875 | 908 | 857 | 905 | 903,000 |
| 1992/10/14 | 878 | 895 | 874 | 885 | 750,000 |
| 1992/10/13 | 863 | 877 | 858 | 877 | 439,000 |
| 1992/10/12 | 869 | 870 | 858 | 860 | 459,000 |
| 1992/10/09 | 855 | 869 | 846 | 865 | 687,000 |
| 1992/10/08 | 831 | 845 | 830 | 844 | 376,000 |
| 1992/10/07 | 840 | 840 | 825 | 840 | 180,000 |
| 1992/10/06 | 810 | 824 | 800 | 824 | 208,000 |
| 1992/10/05 | 820 | 825 | 810 | 820 | 202,000 |
| 1992/10/02 | 828 | 836 | 820 | 825 | 311,000 |
| 1992/10/01 | 847 | 848 | 828 | 828 | 277,000 |
| 1992/09/30 | 857 | 869 | 848 | 848 | 123,000 |
| 1992/09/29 | 885 | 885 | 860 | 865 | 218,000 |
| 1992/09/28 | 891 | 895 | 881 | 881 | 195,000 |
| 1992/09/25 | 879 | 889 | 877 | 881 | 224,000 |
| 1992/09/24 | 865 | 900 | 856 | 899 | 508,000 |
| 1992/09/22 | 840 | 857 | 840 | 845 | 291,000 |
| 1992/09/21 | 839 | 860 | 839 | 845 | 247,000 |
| 1992/09/18 | 834 | 835 | 820 | 835 | 499,000 |
| 1992/09/17 | 829 | 836 | 820 | 825 | 518,000 |
| 1992/09/16 | 845 | 859 | 840 | 849 | 229,000 |
| 1992/09/14 | 842 | 870 | 842 | 865 | 140,000 |
| 1992/09/11 | 858 | 868 | 840 | 847 | 806,000 |
| 1992/09/10 | 866 | 889 | 866 | 868 | 478,000 |
| 1992/09/09 | 860 | 873 | 859 | 865 | 523,000 |
| 1992/09/08 | 885 | 895 | 865 | 870 | 189,000 |
| 1992/09/07 | 895 | 910 | 888 | 895 | 489,000 |
| 1992/09/04 | 930 | 930 | 885 | 885 | 979,000 |
| 1992/09/03 | 841 | 910 | 841 | 910 | 1,085,000 |
| 1992/09/02 | 875 | 875 | 840 | 841 | 805,000 |
| 1992/09/01 | 925 | 927 | 880 | 880 | 1,482,000 |
| 1992/08/31 | 890 | 930 | 881 | 919 | 1,923,000 |
| 1992/08/28 | 830 | 895 | 821 | 870 | 1,920,000 |
| 1992/08/27 | 795 | 841 | 795 | 830 | 1,611,000 |
| 1992/08/26 | 784 | 800 | 781 | 781 | 1,221,000 |
| 1992/08/25 | 800 | 818 | 770 | 775 | 915,000 |
| 1992/08/24 | 786 | 850 | 785 | 820 | 1,582,000 |
| 1992/08/21 | 679 | 776 | 679 | 776 | 917,000 |
| 1992/08/20 | 610 | 679 | 610 | 676 | 436,000 |
| 1992/08/19 | 611 | 618 | 610 | 610 | 326,000 |
| 1992/08/18 | 623 | 623 | 610 | 610 | 374,000 |
| 1992/08/17 | 630 | 639 | 622 | 625 | 403,000 |
| 1992/08/14 | 577 | 600 | 574 | 600 | 377,000 |
| 1992/08/13 | 580 | 580 | 563 | 573 | 428,000 |
| 1992/08/12 | 571 | 580 | 550 | 560 | 419,000 |
| 1992/08/11 | 587 | 594 | 572 | 580 | 454,000 |
| 1992/08/10 | 580 | 595 | 570 | 585 | 265,000 |
| 1992/08/07 | 648 | 648 | 620 | 620 | 306,000 |
| 1992/08/06 | 656 | 660 | 651 | 651 | 312,000 |
| 1992/08/05 | 660 | 660 | 650 | 656 | 131,000 |
| 1992/08/04 | 654 | 654 | 648 | 650 | 142,000 |
| 1992/08/03 | 655 | 660 | 651 | 651 | 148,000 |
| 1992/07/31 | 635 | 655 | 626 | 645 | 474,000 |
| 1992/07/30 | 630 | 640 | 622 | 635 | 672,000 |
| 1992/07/29 | 685 | 689 | 630 | 631 | 268,000 |
| 1992/07/28 | 705 | 710 | 680 | 680 | 161,000 |
| 1992/07/27 | 730 | 730 | 710 | 715 | 251,000 |
| 1992/07/24 | 717 | 720 | 711 | 718 | 273,000 |
| 1992/07/23 | 708 | 724 | 708 | 717 | 398,000 |
| 1992/07/22 | 737 | 739 | 716 | 729 | 436,000 |
| 1992/07/21 | 736 | 740 | 734 | 734 | 215,000 |
| 1992/07/20 | 741 | 741 | 730 | 738 | 216,000 |
| 1992/07/17 | 753 | 760 | 742 | 753 | 337,000 |
| 1992/07/16 | 764 | 765 | 760 | 760 | 230,000 |
| 1992/07/15 | 769 | 771 | 763 | 763 | 323,000 |
| 1992/07/14 | 775 | 778 | 763 | 765 | 626,000 |
| 1992/07/13 | 765 | 775 | 762 | 775 | 355,000 |
| 1992/07/10 | 765 | 770 | 760 | 765 | 629,000 |
| 1992/07/09 | 770 | 780 | 755 | 755 | 444,000 |
| 1992/07/08 | 755 | 770 | 755 | 760 | 385,000 |
| 1992/07/07 | 820 | 820 | 759 | 762 | 385,000 |
| 1992/07/06 | 819 | 824 | 800 | 810 | 461,000 |
| 1992/07/03 | 820 | 820 | 806 | 810 | 998,000 |
| 1992/07/02 | 803 | 829 | 803 | 810 | 804,000 |
| 1992/07/01 | 761 | 790 | 755 | 790 | 646,000 |
| 1992/06/30 | 768 | 775 | 761 | 761 | 267,000 |
| 1992/06/29 | 780 | 789 | 750 | 764 | 367,000 |
| 1992/06/26 | 817 | 828 | 781 | 790 | 611,000 |
| 1992/06/25 | 842 | 842 | 810 | 825 | 346,000 |
| 1992/06/24 | 853 | 855 | 840 | 840 | 286,000 |
| 1992/06/23 | 851 | 860 | 841 | 850 | 670,000 |
| 1992/06/22 | 871 | 876 | 850 | 860 | 527,000 |
| 1992/06/19 | 873 | 875 | 850 | 861 | 502,000 |
| 1992/06/18 | 851 | 860 | 842 | 855 | 516,000 |
| 1992/06/17 | 900 | 900 | 867 | 880 | 644,000 |
| 1992/06/16 | 901 | 925 | 900 | 920 | 428,000 |
| 1992/06/15 | 926 | 929 | 896 | 900 | 435,000 |
| 1992/06/12 | 954 | 954 | 943 | 945 | 667,000 |
| 1992/06/11 | 940 | 960 | 940 | 955 | 342,000 |
| 1992/06/10 | 943 | 949 | 940 | 940 | 325,000 |
| 1992/06/09 | 945 | 950 | 943 | 943 | 464,000 |
| 1992/06/08 | 950 | 950 | 940 | 950 | 243,000 |
| 1992/06/05 | 943 | 953 | 941 | 950 | 283,000 |
| 1992/06/04 | 961 | 964 | 949 | 953 | 530,000 |
| 1992/06/03 | 970 | 970 | 956 | 960 | 594,000 |
| 1992/06/02 | 977 | 977 | 970 | 970 | 285,000 |
| 1992/06/01 | 1,000 | 1,000 | 976 | 976 | 504,000 |
| 1992/05/29 | 995 | 1,000 | 995 | 998 | 502,000 |
| 1992/05/28 | 992 | 1,010 | 992 | 1,010 | 267,000 |
| 1992/05/27 | 1,000 | 1,000 | 988 | 988 | 629,000 |
| 1992/05/26 | 1,040 | 1,040 | 1,010 | 1,020 | 528,000 |
| 1992/05/25 | 1,060 | 1,070 | 1,050 | 1,070 | 97,000 |
| 1992/05/22 | 1,060 | 1,060 | 1,050 | 1,060 | 192,000 |
| 1992/05/21 | 1,100 | 1,100 | 1,070 | 1,070 | 214,000 |
| 1992/05/20 | 1,120 | 1,140 | 1,110 | 1,110 | 274,000 |
| 1992/05/19 | 1,130 | 1,140 | 1,120 | 1,140 | 257,000 |
| 1992/05/18 | 1,080 | 1,130 | 1,080 | 1,130 | 287,000 |
| 1992/05/15 | 1,150 | 1,150 | 1,050 | 1,080 | 433,000 |
| 1992/05/14 | 1,150 | 1,160 | 1,140 | 1,140 | 555,000 |
| 1992/05/13 | 1,120 | 1,150 | 1,110 | 1,140 | 795,000 |
| 1992/05/12 | 1,120 | 1,130 | 1,100 | 1,110 | 1,237,000 |
| 1992/05/11 | 1,120 | 1,130 | 1,100 | 1,110 | 672,000 |
| 1992/05/08 | 1,070 | 1,110 | 1,070 | 1,100 | 735,000 |
| 1992/05/07 | 1,040 | 1,080 | 1,040 | 1,070 | 403,000 |
| 1992/05/06 | 1,050 | 1,050 | 1,030 | 1,030 | 250,000 |
| 1992/05/01 | 1,040 | 1,050 | 1,030 | 1,040 | 185,000 |
| 1992/04/30 | 1,030 | 1,050 | 1,030 | 1,050 | 242,000 |
| 1992/04/28 | 1,030 | 1,040 | 1,030 | 1,030 | 106,000 |
| 1992/04/27 | 1,030 | 1,040 | 1,030 | 1,040 | 71,000 |
| 1992/04/24 | 1,040 | 1,060 | 1,020 | 1,050 | 452,000 |
| 1992/04/23 | 1,030 | 1,040 | 1,020 | 1,030 | 378,000 |
| 1992/04/22 | 1,030 | 1,040 | 1,020 | 1,030 | 261,000 |
| 1992/04/21 | 1,040 | 1,050 | 1,020 | 1,030 | 201,000 |
| 1992/04/20 | 1,050 | 1,060 | 1,040 | 1,050 | 330,000 |
| 1992/04/17 | 1,050 | 1,070 | 1,050 | 1,050 | 226,000 |
| 1992/04/16 | 1,070 | 1,080 | 1,050 | 1,070 | 355,000 |
| 1992/04/15 | 1,050 | 1,070 | 1,050 | 1,070 | 372,000 |
| 1992/04/14 | 1,020 | 1,050 | 1,010 | 1,030 | 401,000 |
| 1992/04/13 | 1,050 | 1,050 | 1,010 | 1,020 | 328,000 |
| 1992/04/10 | 979 | 1,040 | 975 | 1,030 | 910,000 |
| 1992/04/09 | 980 | 998 | 951 | 951 | 1,049,000 |
| 1992/04/08 | 1,010 | 1,020 | 990 | 1,000 | 680,000 |
| 1992/04/07 | 1,050 | 1,060 | 1,020 | 1,050 | 378,000 |
| 1992/04/06 | 1,050 | 1,090 | 1,030 | 1,070 | 393,000 |
| 1992/04/03 | 1,030 | 1,040 | 1,010 | 1,010 | 850,000 |
| 1992/04/02 | 1,060 | 1,070 | 1,000 | 1,030 | 841,000 |
| 1992/04/01 | 1,150 | 1,150 | 1,050 | 1,060 | 619,000 |
| 1992/03/31 | 1,150 | 1,170 | 1,140 | 1,150 | 293,000 |
| 1992/03/30 | 1,140 | 1,160 | 1,130 | 1,140 | 120,000 |
| 1992/03/27 | 1,150 | 1,160 | 1,130 | 1,140 | 192,000 |
| 1992/03/26 | 1,160 | 1,170 | 1,150 | 1,170 | 427,000 |
| 1992/03/25 | 1,120 | 1,150 | 1,120 | 1,130 | 377,000 |
| 1992/03/24 | 1,130 | 1,130 | 1,110 | 1,130 | 286,000 |
| 1992/03/23 | 1,120 | 1,130 | 1,110 | 1,120 | 385,000 |
| 1992/03/19 | 1,090 | 1,130 | 1,080 | 1,090 | 492,000 |
| 1992/03/18 | 1,070 | 1,080 | 1,020 | 1,070 | 524,000 |
| 1992/03/17 | 1,110 | 1,120 | 1,060 | 1,080 | 605,000 |
| 1992/03/16 | 1,120 | 1,120 | 1,100 | 1,110 | 232,000 |
| 1992/03/13 | 1,130 | 1,150 | 1,120 | 1,130 | 441,000 |
| 1992/03/12 | 1,100 | 1,150 | 1,100 | 1,130 | 534,000 |
| 1992/03/11 | 1,120 | 1,140 | 1,100 | 1,140 | 485,000 |
| 1992/03/10 | 1,150 | 1,150 | 1,120 | 1,140 | 375,000 |
| 1992/03/09 | 1,180 | 1,180 | 1,150 | 1,170 | 291,000 |
| 1992/03/06 | 1,170 | 1,200 | 1,160 | 1,190 | 577,000 |
| 1992/03/05 | 1,160 | 1,160 | 1,150 | 1,160 | 227,000 |
| 1992/03/04 | 1,180 | 1,180 | 1,150 | 1,160 | 707,000 |
| 1992/03/03 | 1,190 | 1,200 | 1,180 | 1,180 | 354,000 |
| 1992/03/02 | 1,200 | 1,210 | 1,190 | 1,200 | 273,000 |
| 1992/02/28 | 1,230 | 1,230 | 1,210 | 1,210 | 159,000 |
| 1992/02/27 | 1,230 | 1,240 | 1,220 | 1,230 | 239,000 |
| 1992/02/26 | 1,230 | 1,230 | 1,210 | 1,220 | 323,000 |
| 1992/02/25 | 1,200 | 1,220 | 1,190 | 1,220 | 121,000 |
| 1992/02/24 | 1,210 | 1,220 | 1,200 | 1,210 | 201,000 |
| 1992/02/21 | 1,220 | 1,230 | 1,200 | 1,220 | 336,000 |
| 1992/02/20 | 1,210 | 1,220 | 1,200 | 1,200 | 328,000 |
| 1992/02/19 | 1,230 | 1,240 | 1,210 | 1,210 | 223,000 |
| 1992/02/18 | 1,240 | 1,250 | 1,230 | 1,250 | 522,000 |
| 1992/02/17 | 1,220 | 1,260 | 1,200 | 1,230 | 614,000 |
| 1992/02/14 | 1,230 | 1,240 | 1,230 | 1,230 | 439,000 |
| 1992/02/13 | 1,250 | 1,250 | 1,230 | 1,230 | 231,000 |
| 1992/02/12 | 1,240 | 1,250 | 1,230 | 1,250 | 247,000 |
| 1992/02/10 | 1,250 | 1,250 | 1,240 | 1,250 | 162,000 |
| 1992/02/07 | 1,250 | 1,260 | 1,240 | 1,260 | 399,000 |
| 1992/02/06 | 1,240 | 1,260 | 1,240 | 1,260 | 475,000 |
| 1992/02/05 | 1,240 | 1,240 | 1,220 | 1,230 | 312,000 |
| 1992/02/04 | 1,240 | 1,250 | 1,230 | 1,240 | 337,000 |
| 1992/02/03 | 1,230 | 1,240 | 1,220 | 1,220 | 464,000 |
| 1992/01/31 | 1,200 | 1,240 | 1,200 | 1,230 | 652,000 |
| 1992/01/30 | 1,180 | 1,220 | 1,180 | 1,190 | 576,000 |
| 1992/01/29 | 1,220 | 1,220 | 1,190 | 1,190 | 404,000 |
| 1992/01/28 | 1,210 | 1,210 | 1,190 | 1,200 | 349,000 |
| 1992/01/27 | 1,210 | 1,220 | 1,190 | 1,200 | 277,000 |
| 1992/01/24 | 1,240 | 1,250 | 1,220 | 1,220 | 438,000 |
| 1992/01/23 | 1,240 | 1,260 | 1,230 | 1,240 | 329,000 |
| 1992/01/22 | 1,200 | 1,250 | 1,200 | 1,240 | 505,000 |
| 1992/01/21 | 1,210 | 1,230 | 1,190 | 1,200 | 311,000 |
| 1992/01/20 | 1,220 | 1,230 | 1,210 | 1,210 | 341,000 |
| 1992/01/17 | 1,250 | 1,250 | 1,230 | 1,240 | 833,000 |
| 1992/01/16 | 1,310 | 1,310 | 1,250 | 1,270 | 566,000 |
| 1992/01/14 | 1,280 | 1,300 | 1,280 | 1,300 | 373,000 |
| 1992/01/13 | 1,270 | 1,290 | 1,270 | 1,270 | 214,000 |
| 1992/01/10 | 1,320 | 1,330 | 1,290 | 1,310 | 451,000 |
| 1992/01/09 | 1,340 | 1,350 | 1,320 | 1,350 | 498,000 |
| 1992/01/08 | 1,380 | 1,380 | 1,320 | 1,350 | 984,000 |
| 1992/01/07 | 1,400 | 1,400 | 1,380 | 1,400 | 979,000 |
| 1992/01/06 | 1,390 | 1,420 | 1,390 | 1,410 | 1,393,000 |