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 |
|---|---|---|---|---|---|
| 1996/12/30 | 692 | 704 | 690 | 704 | 117,000 |
| 1996/12/27 | 692 | 703 | 692 | 694 | 403,000 |
| 1996/12/26 | 699 | 699 | 683 | 692 | 388,000 |
| 1996/12/25 | 700 | 700 | 695 | 700 | 219,000 |
| 1996/12/24 | 709 | 709 | 698 | 704 | 267,000 |
| 1996/12/20 | 713 | 716 | 706 | 714 | 359,000 |
| 1996/12/19 | 702 | 713 | 702 | 713 | 276,000 |
| 1996/12/18 | 721 | 721 | 701 | 701 | 308,000 |
| 1996/12/17 | 709 | 722 | 701 | 720 | 405,000 |
| 1996/12/16 | 705 | 712 | 698 | 701 | 257,000 |
| 1996/12/13 | 708 | 708 | 699 | 701 | 893,000 |
| 1996/12/12 | 706 | 714 | 703 | 708 | 390,000 |
| 1996/12/11 | 717 | 718 | 703 | 708 | 445,000 |
| 1996/12/10 | 720 | 722 | 718 | 719 | 542,000 |
| 1996/12/09 | 718 | 718 | 715 | 717 | 224,000 |
| 1996/12/06 | 730 | 731 | 715 | 716 | 397,000 |
| 1996/12/05 | 731 | 736 | 722 | 722 | 764,000 |
| 1996/12/04 | 740 | 743 | 738 | 741 | 372,000 |
| 1996/12/03 | 741 | 745 | 741 | 741 | 138,000 |
| 1996/12/02 | 744 | 748 | 741 | 741 | 182,000 |
| 1996/11/29 | 738 | 757 | 738 | 742 | 468,000 |
| 1996/11/28 | 743 | 750 | 737 | 737 | 498,000 |
| 1996/11/27 | 761 | 764 | 752 | 760 | 415,000 |
| 1996/11/26 | 744 | 760 | 740 | 760 | 332,000 |
| 1996/11/25 | 754 | 757 | 750 | 750 | 194,000 |
| 1996/11/22 | 750 | 755 | 748 | 749 | 376,000 |
| 1996/11/21 | 777 | 778 | 756 | 759 | 202,000 |
| 1996/11/20 | 779 | 782 | 776 | 779 | 239,000 |
| 1996/11/19 | 776 | 780 | 772 | 773 | 274,000 |
| 1996/11/18 | 788 | 792 | 775 | 780 | 237,000 |
| 1996/11/15 | 796 | 798 | 791 | 798 | 124,000 |
| 1996/11/14 | 803 | 803 | 795 | 799 | 105,000 |
| 1996/11/13 | 805 | 805 | 803 | 804 | 58,000 |
| 1996/11/12 | 807 | 810 | 802 | 807 | 90,000 |
| 1996/11/11 | 805 | 812 | 800 | 802 | 123,000 |
| 1996/11/08 | 812 | 818 | 810 | 810 | 159,000 |
| 1996/11/07 | 821 | 821 | 810 | 813 | 129,000 |
| 1996/11/06 | 806 | 821 | 806 | 821 | 167,000 |
| 1996/11/05 | 802 | 806 | 800 | 805 | 36,000 |
| 1996/11/01 | 810 | 813 | 803 | 808 | 337,000 |
| 1996/10/31 | 811 | 812 | 800 | 800 | 233,000 |
| 1996/10/30 | 812 | 826 | 812 | 826 | 164,000 |
| 1996/10/29 | 816 | 822 | 814 | 820 | 330,000 |
| 1996/10/28 | 809 | 813 | 807 | 813 | 45,000 |
| 1996/10/25 | 804 | 805 | 798 | 800 | 483,000 |
| 1996/10/24 | 804 | 810 | 799 | 804 | 382,000 |
| 1996/10/23 | 828 | 828 | 815 | 824 | 104,000 |
| 1996/10/22 | 838 | 839 | 827 | 827 | 72,000 |
| 1996/10/21 | 850 | 851 | 838 | 838 | 125,000 |
| 1996/10/18 | 846 | 868 | 845 | 859 | 495,000 |
| 1996/10/17 | 848 | 848 | 832 | 847 | 50,000 |
| 1996/10/16 | 856 | 856 | 835 | 841 | 93,000 |
| 1996/10/15 | 847 | 850 | 840 | 850 | 136,000 |
| 1996/10/14 | 840 | 840 | 826 | 830 | 87,000 |
| 1996/10/11 | 837 | 838 | 823 | 835 | 218,000 |
| 1996/10/09 | 844 | 848 | 840 | 845 | 294,000 |
| 1996/10/08 | 845 | 845 | 835 | 836 | 177,000 |
| 1996/10/07 | 840 | 840 | 830 | 838 | 69,000 |
| 1996/10/04 | 855 | 855 | 842 | 850 | 346,000 |
| 1996/10/03 | 862 | 863 | 854 | 856 | 172,000 |
| 1996/10/02 | 875 | 875 | 861 | 872 | 107,000 |
| 1996/10/01 | 865 | 881 | 865 | 876 | 179,000 |
| 1996/09/30 | 862 | 869 | 861 | 869 | 148,000 |
| 1996/09/27 | 852 | 862 | 851 | 862 | 188,000 |
| 1996/09/26 | 849 | 865 | 848 | 865 | 193,000 |
| 1996/09/25 | 836 | 840 | 834 | 840 | 120,000 |
| 1996/09/24 | 832 | 850 | 831 | 837 | 561,000 |
| 1996/09/20 | 837 | 840 | 831 | 840 | 276,000 |
| 1996/09/19 | 830 | 837 | 829 | 837 | 297,000 |
| 1996/09/18 | 838 | 840 | 828 | 835 | 529,000 |
| 1996/09/17 | 829 | 838 | 829 | 836 | 409,000 |
| 1996/09/13 | 822 | 830 | 820 | 830 | 472,000 |
| 1996/09/12 | 825 | 830 | 821 | 830 | 215,000 |
| 1996/09/11 | 823 | 827 | 823 | 827 | 159,000 |
| 1996/09/10 | 823 | 823 | 820 | 823 | 264,000 |
| 1996/09/09 | 823 | 829 | 820 | 823 | 161,000 |
| 1996/09/06 | 816 | 821 | 813 | 818 | 315,000 |
| 1996/09/05 | 813 | 819 | 813 | 815 | 219,000 |
| 1996/09/04 | 812 | 815 | 812 | 813 | 166,000 |
| 1996/09/03 | 812 | 815 | 807 | 813 | 398,000 |
| 1996/09/02 | 813 | 819 | 811 | 817 | 148,000 |
| 1996/08/30 | 814 | 817 | 810 | 817 | 310,000 |
| 1996/08/29 | 813 | 817 | 813 | 814 | 297,000 |
| 1996/08/28 | 817 | 820 | 817 | 817 | 125,000 |
| 1996/08/27 | 813 | 820 | 813 | 817 | 138,000 |
| 1996/08/26 | 825 | 825 | 813 | 813 | 452,000 |
| 1996/08/23 | 838 | 839 | 826 | 829 | 512,000 |
| 1996/08/22 | 843 | 844 | 836 | 844 | 221,000 |
| 1996/08/21 | 835 | 844 | 833 | 833 | 186,000 |
| 1996/08/20 | 832 | 837 | 832 | 835 | 242,000 |
| 1996/08/19 | 829 | 840 | 829 | 829 | 253,000 |
| 1996/08/16 | 828 | 838 | 821 | 838 | 120,000 |
| 1996/08/15 | 824 | 829 | 820 | 820 | 198,000 |
| 1996/08/14 | 817 | 826 | 817 | 824 | 265,000 |
| 1996/08/13 | 828 | 837 | 823 | 836 | 189,000 |
| 1996/08/12 | 827 | 830 | 820 | 828 | 142,000 |
| 1996/08/09 | 825 | 830 | 821 | 825 | 151,000 |
| 1996/08/08 | 826 | 830 | 826 | 826 | 274,000 |
| 1996/08/07 | 830 | 830 | 820 | 820 | 152,000 |
| 1996/08/06 | 835 | 835 | 825 | 826 | 348,000 |
| 1996/08/05 | 849 | 849 | 842 | 845 | 125,000 |
| 1996/08/02 | 856 | 856 | 839 | 845 | 123,000 |
| 1996/08/01 | 840 | 855 | 834 | 855 | 192,000 |
| 1996/07/31 | 845 | 847 | 841 | 847 | 89,000 |
| 1996/07/30 | 842 | 859 | 842 | 854 | 128,000 |
| 1996/07/29 | 864 | 874 | 858 | 860 | 75,000 |
| 1996/07/26 | 857 | 874 | 856 | 874 | 205,000 |
| 1996/07/25 | 843 | 857 | 843 | 857 | 287,000 |
| 1996/07/24 | 841 | 853 | 839 | 844 | 291,000 |
| 1996/07/23 | 845 | 850 | 843 | 845 | 447,000 |
| 1996/07/22 | 867 | 867 | 832 | 843 | 483,000 |
| 1996/07/19 | 882 | 882 | 865 | 870 | 279,000 |
| 1996/07/18 | 888 | 893 | 880 | 887 | 326,000 |
| 1996/07/17 | 894 | 898 | 886 | 886 | 82,000 |
| 1996/07/16 | 879 | 900 | 878 | 900 | 512,000 |
| 1996/07/15 | 885 | 899 | 885 | 899 | 187,000 |
| 1996/07/12 | 880 | 885 | 880 | 885 | 281,000 |
| 1996/07/11 | 883 | 889 | 882 | 885 | 482,000 |
| 1996/07/10 | 886 | 892 | 874 | 883 | 412,000 |
| 1996/07/09 | 894 | 897 | 890 | 892 | 597,000 |
| 1996/07/08 | 896 | 896 | 892 | 894 | 504,000 |
| 1996/07/05 | 900 | 903 | 896 | 896 | 195,000 |
| 1996/07/04 | 900 | 902 | 898 | 902 | 339,000 |
| 1996/07/03 | 911 | 912 | 895 | 900 | 868,000 |
| 1996/07/02 | 917 | 917 | 910 | 917 | 174,000 |
| 1996/07/01 | 916 | 918 | 909 | 917 | 493,000 |
| 1996/06/28 | 908 | 925 | 908 | 916 | 277,000 |
| 1996/06/27 | 910 | 910 | 905 | 907 | 595,000 |
| 1996/06/26 | 916 | 917 | 901 | 910 | 541,000 |
| 1996/06/25 | 919 | 919 | 912 | 916 | 435,000 |
| 1996/06/24 | 918 | 920 | 915 | 919 | 310,000 |
| 1996/06/21 | 920 | 925 | 910 | 913 | 676,000 |
| 1996/06/20 | 936 | 936 | 918 | 928 | 790,000 |
| 1996/06/19 | 929 | 940 | 928 | 933 | 598,000 |
| 1996/06/18 | 935 | 940 | 932 | 935 | 562,000 |
| 1996/06/17 | 945 | 951 | 926 | 931 | 1,479,000 |
| 1996/06/14 | 941 | 955 | 936 | 954 | 1,191,000 |
| 1996/06/13 | 940 | 940 | 934 | 936 | 742,000 |
| 1996/06/12 | 927 | 936 | 920 | 936 | 940,000 |
| 1996/06/11 | 921 | 925 | 911 | 917 | 328,000 |
| 1996/06/10 | 911 | 915 | 908 | 911 | 293,000 |
| 1996/06/07 | 910 | 912 | 906 | 906 | 339,000 |
| 1996/06/06 | 935 | 935 | 917 | 920 | 349,000 |
| 1996/06/05 | 938 | 938 | 930 | 935 | 260,000 |
| 1996/06/04 | 930 | 939 | 930 | 939 | 222,000 |
| 1996/06/03 | 947 | 947 | 930 | 930 | 327,000 |
| 1996/05/31 | 959 | 959 | 948 | 951 | 300,000 |
| 1996/05/30 | 964 | 964 | 951 | 951 | 780,000 |
| 1996/05/29 | 951 | 962 | 950 | 953 | 451,000 |
| 1996/05/28 | 970 | 970 | 953 | 956 | 280,000 |
| 1996/05/27 | 960 | 960 | 951 | 952 | 401,000 |
| 1996/05/24 | 961 | 977 | 961 | 970 | 463,000 |
| 1996/05/23 | 960 | 969 | 951 | 951 | 255,000 |
| 1996/05/22 | 960 | 960 | 946 | 950 | 648,000 |
| 1996/05/21 | 952 | 965 | 941 | 960 | 314,000 |
| 1996/05/20 | 960 | 963 | 952 | 960 | 360,000 |
| 1996/05/17 | 970 | 971 | 960 | 960 | 394,000 |
| 1996/05/16 | 987 | 994 | 975 | 975 | 233,000 |
| 1996/05/15 | 975 | 977 | 972 | 977 | 344,000 |
| 1996/05/14 | 978 | 978 | 971 | 975 | 115,000 |
| 1996/05/13 | 988 | 988 | 978 | 978 | 248,000 |
| 1996/05/10 | 970 | 979 | 970 | 978 | 145,000 |
| 1996/05/09 | 995 | 995 | 970 | 970 | 700,000 |
| 1996/05/08 | 999 | 999 | 991 | 997 | 310,000 |
| 1996/05/07 | 1,010 | 1,010 | 1,000 | 1,000 | 898,000 |
| 1996/05/02 | 1,000 | 1,010 | 998 | 1,010 | 647,000 |
| 1996/05/01 | 1,000 | 1,010 | 1,000 | 1,000 | 270,000 |
| 1996/04/30 | 1,000 | 1,020 | 1,000 | 1,000 | 209,000 |
| 1996/04/26 | 1,020 | 1,020 | 1,010 | 1,020 | 663,000 |
| 1996/04/25 | 1,000 | 1,020 | 997 | 1,020 | 1,511,000 |
| 1996/04/24 | 998 | 1,000 | 992 | 997 | 198,000 |
| 1996/04/23 | 1,000 | 1,010 | 993 | 998 | 495,000 |
| 1996/04/22 | 1,000 | 1,010 | 995 | 1,000 | 296,000 |
| 1996/04/19 | 994 | 1,000 | 990 | 1,000 | 262,000 |
| 1996/04/18 | 1,000 | 1,000 | 989 | 993 | 358,000 |
| 1996/04/17 | 1,000 | 1,000 | 995 | 1,000 | 509,000 |
| 1996/04/16 | 1,020 | 1,020 | 1,000 | 1,000 | 493,000 |
| 1996/04/15 | 1,010 | 1,030 | 1,010 | 1,030 | 713,000 |
| 1996/04/12 | 1,000 | 1,010 | 998 | 1,010 | 514,000 |
| 1996/04/11 | 1,000 | 1,000 | 991 | 1,000 | 727,000 |
| 1996/04/10 | 1,000 | 1,020 | 1,000 | 1,010 | 626,000 |
| 1996/04/09 | 1,000 | 1,000 | 990 | 997 | 378,000 |
| 1996/04/08 | 990 | 995 | 985 | 995 | 351,000 |
| 1996/04/05 | 998 | 1,010 | 990 | 1,000 | 1,496,000 |
| 1996/04/04 | 980 | 990 | 977 | 990 | 499,000 |
| 1996/04/03 | 980 | 981 | 975 | 975 | 360,000 |
| 1996/04/02 | 986 | 987 | 980 | 982 | 352,000 |
| 1996/04/01 | 990 | 990 | 983 | 988 | 607,000 |
| 1996/03/29 | 970 | 988 | 970 | 988 | 358,000 |
| 1996/03/28 | 975 | 978 | 968 | 970 | 337,000 |
| 1996/03/27 | 960 | 973 | 957 | 973 | 234,000 |
| 1996/03/26 | 965 | 975 | 962 | 970 | 327,000 |
| 1996/03/25 | 959 | 970 | 940 | 940 | 220,000 |
| 1996/03/22 | 958 | 974 | 956 | 972 | 594,000 |
| 1996/03/21 | 940 | 959 | 940 | 959 | 777,000 |
| 1996/03/19 | 944 | 944 | 938 | 940 | 543,000 |
| 1996/03/18 | 939 | 941 | 937 | 937 | 170,000 |
| 1996/03/15 | 937 | 940 | 935 | 939 | 265,000 |
| 1996/03/14 | 942 | 942 | 935 | 935 | 273,000 |
| 1996/03/13 | 946 | 950 | 942 | 942 | 379,000 |
| 1996/03/12 | 952 | 952 | 945 | 946 | 322,000 |
| 1996/03/11 | 945 | 952 | 944 | 952 | 417,000 |
| 1996/03/08 | 936 | 946 | 936 | 946 | 588,000 |
| 1996/03/07 | 940 | 946 | 939 | 946 | 210,000 |
| 1996/03/06 | 935 | 944 | 935 | 944 | 200,000 |
| 1996/03/05 | 941 | 941 | 936 | 940 | 145,000 |
| 1996/03/04 | 942 | 942 | 938 | 941 | 199,000 |
| 1996/03/01 | 935 | 942 | 935 | 942 | 298,000 |
| 1996/02/29 | 946 | 946 | 936 | 936 | 273,000 |
| 1996/02/28 | 949 | 951 | 940 | 940 | 255,000 |
| 1996/02/27 | 939 | 950 | 938 | 946 | 263,000 |
| 1996/02/26 | 952 | 954 | 936 | 936 | 236,000 |
| 1996/02/23 | 955 | 958 | 948 | 952 | 511,000 |
| 1996/02/22 | 936 | 955 | 936 | 950 | 482,000 |
| 1996/02/21 | 944 | 945 | 934 | 934 | 409,000 |
| 1996/02/20 | 943 | 946 | 932 | 943 | 229,000 |
| 1996/02/19 | 960 | 962 | 951 | 953 | 113,000 |
| 1996/02/16 | 955 | 965 | 955 | 965 | 205,000 |
| 1996/02/15 | 970 | 973 | 960 | 969 | 408,000 |
| 1996/02/14 | 963 | 975 | 961 | 973 | 565,000 |
| 1996/02/13 | 968 | 970 | 955 | 958 | 773,000 |
| 1996/02/09 | 955 | 969 | 950 | 958 | 770,000 |
| 1996/02/08 | 943 | 953 | 941 | 952 | 995,000 |
| 1996/02/07 | 936 | 938 | 932 | 938 | 741,000 |
| 1996/02/06 | 944 | 945 | 931 | 945 | 882,000 |
| 1996/02/05 | 968 | 968 | 946 | 946 | 986,000 |
| 1996/02/02 | 975 | 975 | 965 | 968 | 602,000 |
| 1996/02/01 | 979 | 985 | 972 | 979 | 630,000 |
| 1996/01/31 | 970 | 979 | 970 | 979 | 280,000 |
| 1996/01/30 | 960 | 970 | 960 | 969 | 304,000 |
| 1996/01/29 | 975 | 975 | 959 | 959 | 633,000 |
| 1996/01/26 | 958 | 975 | 952 | 967 | 568,000 |
| 1996/01/25 | 950 | 959 | 946 | 959 | 540,000 |
| 1996/01/24 | 947 | 952 | 946 | 946 | 359,000 |
| 1996/01/23 | 969 | 969 | 950 | 950 | 274,000 |
| 1996/01/22 | 979 | 979 | 960 | 969 | 269,000 |
| 1996/01/19 | 969 | 972 | 965 | 969 | 249,000 |
| 1996/01/18 | 984 | 984 | 970 | 979 | 443,000 |
| 1996/01/17 | 980 | 985 | 974 | 979 | 574,000 |
| 1996/01/16 | 965 | 978 | 962 | 974 | 477,000 |
| 1996/01/12 | 965 | 972 | 964 | 967 | 578,000 |
| 1996/01/11 | 951 | 967 | 950 | 965 | 207,000 |
| 1996/01/10 | 971 | 975 | 957 | 957 | 392,000 |
| 1996/01/09 | 969 | 969 | 955 | 961 | 258,000 |
| 1996/01/08 | 979 | 979 | 963 | 970 | 473,000 |
| 1996/01/05 | 947 | 979 | 942 | 977 | 848,000 |
| 1996/01/04 | 970 | 970 | 950 | 957 | 275,000 |