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 |
|---|---|---|---|---|---|
| 2000/12/29 | 375 | 385 | 374 | 385 | 379,000 |
| 2000/12/28 | 360 | 368 | 356 | 357 | 269,000 |
| 2000/12/27 | 356 | 362 | 356 | 359 | 73,000 |
| 2000/12/26 | 361 | 366 | 360 | 361 | 68,000 |
| 2000/12/25 | 350 | 370 | 350 | 368 | 269,000 |
| 2000/12/22 | 361 | 367 | 353 | 360 | 386,000 |
| 2000/12/21 | 365 | 365 | 349 | 361 | 729,000 |
| 2000/12/20 | 368 | 371 | 359 | 368 | 517,000 |
| 2000/12/19 | 369 | 370 | 363 | 366 | 428,000 |
| 2000/12/18 | 371 | 380 | 365 | 371 | 977,000 |
| 2000/12/15 | 360 | 392 | 360 | 375 | 1,963,000 |
| 2000/12/14 | 347 | 358 | 347 | 356 | 472,000 |
| 2000/12/13 | 343 | 349 | 340 | 347 | 828,000 |
| 2000/12/12 | 339 | 352 | 339 | 343 | 877,000 |
| 2000/12/11 | 344 | 349 | 336 | 341 | 510,000 |
| 2000/12/08 | 339 | 349 | 339 | 345 | 655,000 |
| 2000/12/07 | 336 | 348 | 335 | 344 | 198,000 |
| 2000/12/06 | 345 | 345 | 335 | 335 | 345,000 |
| 2000/12/05 | 350 | 350 | 345 | 345 | 233,000 |
| 2000/12/04 | 353 | 353 | 340 | 346 | 353,000 |
| 2000/12/01 | 350 | 351 | 342 | 346 | 605,000 |
| 2000/11/30 | 361 | 361 | 345 | 350 | 921,000 |
| 2000/11/29 | 360 | 364 | 360 | 361 | 648,000 |
| 2000/11/28 | 350 | 364 | 347 | 360 | 448,000 |
| 2000/11/27 | 340 | 355 | 328 | 349 | 970,000 |
| 2000/11/24 | 310 | 315 | 310 | 315 | 168,000 |
| 2000/11/22 | 313 | 318 | 311 | 312 | 179,000 |
| 2000/11/21 | 315 | 318 | 312 | 318 | 263,000 |
| 2000/11/20 | 319 | 319 | 313 | 315 | 308,000 |
| 2000/11/17 | 311 | 313 | 311 | 312 | 236,000 |
| 2000/11/16 | 313 | 315 | 312 | 314 | 158,000 |
| 2000/11/15 | 320 | 320 | 310 | 311 | 179,000 |
| 2000/11/14 | 319 | 319 | 312 | 315 | 135,000 |
| 2000/11/13 | 316 | 316 | 305 | 309 | 334,000 |
| 2000/11/10 | 320 | 320 | 316 | 318 | 275,000 |
| 2000/11/09 | 323 | 323 | 320 | 323 | 138,000 |
| 2000/11/08 | 324 | 324 | 319 | 324 | 377,000 |
| 2000/11/07 | 339 | 340 | 321 | 323 | 241,000 |
| 2000/11/06 | 318 | 340 | 318 | 340 | 272,000 |
| 2000/11/02 | 325 | 329 | 323 | 324 | 197,000 |
| 2000/11/01 | 329 | 329 | 319 | 327 | 265,000 |
| 2000/10/31 | 325 | 326 | 315 | 320 | 170,000 |
| 2000/10/30 | 327 | 339 | 322 | 325 | 160,000 |
| 2000/10/27 | 332 | 334 | 315 | 322 | 158,000 |
| 2000/10/26 | 326 | 332 | 321 | 332 | 180,000 |
| 2000/10/25 | 321 | 323 | 310 | 319 | 518,000 |
| 2000/10/24 | 340 | 341 | 329 | 330 | 216,000 |
| 2000/10/23 | 340 | 343 | 340 | 340 | 127,000 |
| 2000/10/20 | 338 | 342 | 337 | 340 | 211,000 |
| 2000/10/19 | 337 | 340 | 337 | 337 | 89,000 |
| 2000/10/18 | 350 | 350 | 338 | 341 | 172,000 |
| 2000/10/17 | 347 | 355 | 347 | 347 | 203,000 |
| 2000/10/16 | 354 | 354 | 347 | 348 | 237,000 |
| 2000/10/13 | 340 | 347 | 336 | 344 | 238,000 |
| 2000/10/12 | 350 | 351 | 347 | 350 | 167,000 |
| 2000/10/11 | 350 | 350 | 342 | 349 | 178,000 |
| 2000/10/10 | 358 | 358 | 347 | 352 | 121,000 |
| 2000/10/06 | 350 | 364 | 347 | 359 | 270,000 |
| 2000/10/05 | 354 | 354 | 347 | 350 | 247,000 |
| 2000/10/04 | 352 | 352 | 344 | 347 | 153,000 |
| 2000/10/03 | 360 | 360 | 349 | 351 | 148,000 |
| 2000/10/02 | 345 | 370 | 342 | 370 | 258,000 |
| 2000/09/29 | 350 | 363 | 346 | 355 | 262,000 |
| 2000/09/28 | 342 | 345 | 341 | 341 | 123,000 |
| 2000/09/27 | 344 | 352 | 341 | 344 | 165,000 |
| 2000/09/26 | 348 | 354 | 344 | 344 | 224,000 |
| 2000/09/25 | 342 | 355 | 342 | 345 | 238,000 |
| 2000/09/22 | 350 | 353 | 340 | 347 | 393,000 |
| 2000/09/21 | 351 | 360 | 351 | 360 | 189,000 |
| 2000/09/20 | 361 | 361 | 346 | 361 | 295,000 |
| 2000/09/19 | 359 | 360 | 350 | 360 | 256,000 |
| 2000/09/18 | 356 | 358 | 333 | 340 | 198,000 |
| 2000/09/14 | 345 | 365 | 344 | 361 | 324,000 |
| 2000/09/13 | 346 | 349 | 345 | 345 | 353,000 |
| 2000/09/12 | 346 | 354 | 346 | 348 | 361,000 |
| 2000/09/11 | 370 | 372 | 345 | 349 | 206,000 |
| 2000/09/08 | 359 | 365 | 357 | 360 | 250,000 |
| 2000/09/07 | 363 | 363 | 350 | 363 | 161,000 |
| 2000/09/06 | 346 | 363 | 346 | 363 | 314,000 |
| 2000/09/05 | 350 | 350 | 345 | 346 | 122,000 |
| 2000/09/04 | 345 | 356 | 344 | 352 | 153,000 |
| 2000/09/01 | 350 | 354 | 342 | 342 | 391,000 |
| 2000/08/31 | 355 | 358 | 350 | 355 | 375,000 |
| 2000/08/30 | 365 | 365 | 358 | 359 | 203,000 |
| 2000/08/29 | 365 | 370 | 365 | 370 | 160,000 |
| 2000/08/28 | 380 | 380 | 367 | 370 | 172,000 |
| 2000/08/25 | 375 | 384 | 371 | 383 | 181,000 |
| 2000/08/24 | 379 | 385 | 378 | 378 | 113,000 |
| 2000/08/23 | 389 | 390 | 373 | 377 | 199,000 |
| 2000/08/22 | 383 | 389 | 381 | 389 | 118,000 |
| 2000/08/21 | 380 | 383 | 374 | 378 | 145,000 |
| 2000/08/18 | 380 | 385 | 370 | 382 | 93,000 |
| 2000/08/17 | 380 | 391 | 379 | 390 | 349,000 |
| 2000/08/16 | 382 | 390 | 378 | 380 | 224,000 |
| 2000/08/15 | 383 | 385 | 374 | 383 | 149,000 |
| 2000/08/14 | 381 | 381 | 372 | 375 | 154,000 |
| 2000/08/11 | 374 | 390 | 374 | 390 | 104,000 |
| 2000/08/10 | 389 | 390 | 380 | 389 | 52,000 |
| 2000/08/09 | 375 | 393 | 375 | 393 | 182,000 |
| 2000/08/08 | 380 | 390 | 380 | 384 | 172,000 |
| 2000/08/07 | 390 | 393 | 390 | 390 | 462,000 |
| 2000/08/04 | 373 | 384 | 367 | 378 | 338,000 |
| 2000/08/03 | 370 | 371 | 360 | 365 | 130,000 |
| 2000/08/02 | 377 | 380 | 370 | 370 | 195,000 |
| 2000/08/01 | 375 | 390 | 367 | 390 | 557,000 |
| 2000/07/31 | 360 | 375 | 352 | 375 | 287,000 |
| 2000/07/28 | 369 | 375 | 355 | 375 | 266,000 |
| 2000/07/27 | 360 | 365 | 358 | 364 | 141,000 |
| 2000/07/26 | 378 | 378 | 368 | 369 | 205,000 |
| 2000/07/25 | 362 | 375 | 357 | 374 | 235,000 |
| 2000/07/24 | 370 | 370 | 357 | 363 | 350,000 |
| 2000/07/21 | 393 | 393 | 367 | 374 | 286,000 |
| 2000/07/19 | 372 | 393 | 370 | 393 | 377,000 |
| 2000/07/18 | 376 | 379 | 367 | 372 | 408,000 |
| 2000/07/17 | 386 | 395 | 371 | 373 | 369,000 |
| 2000/07/14 | 385 | 390 | 385 | 385 | 183,000 |
| 2000/07/13 | 392 | 392 | 382 | 385 | 237,000 |
| 2000/07/12 | 395 | 396 | 390 | 395 | 479,000 |
| 2000/07/11 | 384 | 395 | 383 | 395 | 210,000 |
| 2000/07/10 | 380 | 386 | 379 | 383 | 402,000 |
| 2000/07/07 | 387 | 387 | 374 | 374 | 624,000 |
| 2000/07/06 | 387 | 395 | 377 | 377 | 415,000 |
| 2000/07/05 | 382 | 384 | 366 | 379 | 145,000 |
| 2000/07/04 | 396 | 396 | 380 | 387 | 211,000 |
| 2000/07/03 | 384 | 396 | 384 | 393 | 392,000 |
| 2000/06/30 | 363 | 384 | 363 | 384 | 358,000 |
| 2000/06/29 | 383 | 386 | 361 | 367 | 770,000 |
| 2000/06/28 | 380 | 388 | 374 | 383 | 855,000 |
| 2000/06/27 | 368 | 380 | 368 | 375 | 1,008,000 |
| 2000/06/26 | 364 | 373 | 362 | 365 | 849,000 |
| 2000/06/23 | 360 | 364 | 358 | 359 | 164,000 |
| 2000/06/22 | 362 | 371 | 359 | 368 | 612,000 |
| 2000/06/21 | 365 | 367 | 350 | 357 | 1,043,000 |
| 2000/06/20 | 350 | 372 | 350 | 365 | 1,526,000 |
| 2000/06/19 | 327 | 345 | 327 | 345 | 233,000 |
| 2000/06/16 | 345 | 345 | 341 | 342 | 343,000 |
| 2000/06/15 | 340 | 349 | 340 | 345 | 720,000 |
| 2000/06/14 | 340 | 342 | 334 | 340 | 434,000 |
| 2000/06/13 | 335 | 342 | 335 | 338 | 480,000 |
| 2000/06/12 | 333 | 338 | 330 | 335 | 375,000 |
| 2000/06/09 | 329 | 333 | 327 | 330 | 461,000 |
| 2000/06/08 | 327 | 329 | 326 | 329 | 188,000 |
| 2000/06/07 | 322 | 327 | 322 | 326 | 283,000 |
| 2000/06/06 | 320 | 323 | 320 | 321 | 132,000 |
| 2000/06/05 | 320 | 323 | 320 | 323 | 165,000 |
| 2000/06/02 | 318 | 325 | 318 | 320 | 218,000 |
| 2000/06/01 | 325 | 325 | 310 | 323 | 244,000 |
| 2000/05/31 | 320 | 328 | 320 | 325 | 186,000 |
| 2000/05/30 | 326 | 327 | 320 | 325 | 277,000 |
| 2000/05/29 | 322 | 330 | 319 | 329 | 170,000 |
| 2000/05/26 | 325 | 326 | 319 | 319 | 269,000 |
| 2000/05/25 | 320 | 330 | 318 | 327 | 259,000 |
| 2000/05/24 | 325 | 330 | 321 | 325 | 419,000 |
| 2000/05/23 | 324 | 324 | 320 | 321 | 154,000 |
| 2000/05/22 | 325 | 332 | 311 | 325 | 903,000 |
| 2000/05/19 | 321 | 325 | 320 | 325 | 169,000 |
| 2000/05/18 | 321 | 324 | 317 | 317 | 258,000 |
| 2000/05/17 | 320 | 326 | 320 | 321 | 425,000 |
| 2000/05/16 | 324 | 326 | 320 | 320 | 278,000 |
| 2000/05/15 | 330 | 336 | 330 | 334 | 186,000 |
| 2000/05/12 | 335 | 338 | 334 | 338 | 154,000 |
| 2000/05/11 | 323 | 343 | 320 | 340 | 395,000 |
| 2000/05/10 | 320 | 325 | 319 | 323 | 162,000 |
| 2000/05/09 | 320 | 322 | 315 | 322 | 94,000 |
| 2000/05/08 | 320 | 322 | 318 | 322 | 98,000 |
| 2000/05/02 | 316 | 322 | 316 | 320 | 147,000 |
| 2000/05/01 | 305 | 310 | 303 | 310 | 364,000 |
| 2000/04/28 | 315 | 315 | 305 | 305 | 325,000 |
| 2000/04/27 | 320 | 320 | 310 | 310 | 309,000 |
| 2000/04/26 | 317 | 319 | 311 | 315 | 334,000 |
| 2000/04/25 | 320 | 323 | 311 | 312 | 316,000 |
| 2000/04/24 | 315 | 326 | 309 | 318 | 339,000 |
| 2000/04/21 | 320 | 322 | 309 | 309 | 212,000 |
| 2000/04/20 | 318 | 318 | 315 | 317 | 325,000 |
| 2000/04/19 | 321 | 328 | 310 | 316 | 293,000 |
| 2000/04/18 | 316 | 317 | 305 | 306 | 698,000 |
| 2000/04/17 | 309 | 320 | 305 | 316 | 445,000 |
| 2000/04/14 | 345 | 345 | 333 | 339 | 168,000 |
| 2000/04/13 | 338 | 350 | 335 | 340 | 351,000 |
| 2000/04/12 | 331 | 335 | 324 | 328 | 393,000 |
| 2000/04/11 | 345 | 350 | 335 | 336 | 183,000 |
| 2000/04/10 | 350 | 355 | 345 | 345 | 142,000 |
| 2000/04/07 | 355 | 361 | 355 | 355 | 304,000 |
| 2000/04/06 | 340 | 356 | 340 | 356 | 358,000 |
| 2000/04/05 | 349 | 350 | 341 | 348 | 487,000 |
| 2000/04/04 | 350 | 352 | 340 | 349 | 245,000 |
| 2000/04/03 | 340 | 350 | 338 | 349 | 184,000 |
| 2000/03/31 | 342 | 345 | 334 | 343 | 233,000 |
| 2000/03/30 | 340 | 340 | 331 | 332 | 206,000 |
| 2000/03/29 | 340 | 345 | 333 | 344 | 133,000 |
| 2000/03/28 | 340 | 345 | 331 | 345 | 441,000 |
| 2000/03/27 | 336 | 340 | 330 | 330 | 531,000 |
| 2000/03/24 | 328 | 340 | 328 | 336 | 314,000 |
| 2000/03/23 | 315 | 328 | 315 | 328 | 155,000 |
| 2000/03/22 | 334 | 339 | 315 | 315 | 582,000 |
| 2000/03/21 | 330 | 336 | 326 | 334 | 381,000 |
| 2000/03/17 | 329 | 335 | 320 | 330 | 189,000 |
| 2000/03/16 | 340 | 340 | 318 | 320 | 165,000 |
| 2000/03/15 | 342 | 342 | 315 | 315 | 333,000 |
| 2000/03/14 | 347 | 347 | 334 | 341 | 536,000 |
| 2000/03/13 | 336 | 350 | 320 | 334 | 462,000 |
| 2000/03/10 | 314 | 335 | 314 | 325 | 1,001,000 |
| 2000/03/09 | 329 | 329 | 315 | 329 | 310,000 |
| 2000/03/08 | 321 | 327 | 320 | 325 | 325,000 |
| 2000/03/07 | 310 | 321 | 308 | 321 | 165,000 |
| 2000/03/06 | 303 | 306 | 298 | 302 | 396,000 |
| 2000/03/03 | 300 | 305 | 300 | 302 | 241,000 |
| 2000/03/02 | 301 | 304 | 295 | 295 | 864,000 |
| 2000/03/01 | 305 | 309 | 300 | 305 | 292,000 |
| 2000/02/29 | 298 | 303 | 295 | 300 | 605,000 |
| 2000/02/28 | 292 | 300 | 292 | 295 | 744,000 |
| 2000/02/25 | 300 | 301 | 295 | 297 | 646,000 |
| 2000/02/24 | 300 | 301 | 298 | 300 | 357,000 |
| 2000/02/23 | 290 | 295 | 287 | 295 | 1,430,000 |
| 2000/02/22 | 290 | 304 | 290 | 295 | 1,396,000 |
| 2000/02/21 | 281 | 292 | 280 | 290 | 1,411,000 |
| 2000/02/18 | 290 | 295 | 280 | 280 | 720,000 |
| 2000/02/17 | 301 | 305 | 291 | 295 | 572,000 |
| 2000/02/16 | 301 | 303 | 300 | 301 | 423,000 |
| 2000/02/15 | 308 | 310 | 300 | 302 | 511,000 |
| 2000/02/14 | 315 | 316 | 305 | 308 | 575,000 |
| 2000/02/10 | 324 | 327 | 300 | 315 | 751,000 |
| 2000/02/09 | 343 | 343 | 333 | 334 | 281,000 |
| 2000/02/08 | 346 | 353 | 339 | 343 | 355,000 |
| 2000/02/07 | 341 | 365 | 341 | 363 | 227,000 |
| 2000/02/04 | 380 | 380 | 361 | 361 | 478,000 |
| 2000/02/03 | 375 | 390 | 366 | 381 | 310,000 |
| 2000/02/02 | 382 | 385 | 380 | 385 | 119,000 |
| 2000/02/01 | 382 | 385 | 380 | 382 | 115,000 |
| 2000/01/31 | 380 | 400 | 380 | 385 | 210,000 |
| 2000/01/28 | 383 | 400 | 383 | 400 | 370,000 |
| 2000/01/27 | 411 | 411 | 390 | 398 | 149,000 |
| 2000/01/26 | 405 | 418 | 405 | 418 | 843,000 |
| 2000/01/25 | 392 | 410 | 386 | 410 | 791,000 |
| 2000/01/24 | 389 | 400 | 385 | 387 | 938,000 |
| 2000/01/21 | 370 | 384 | 369 | 384 | 619,000 |
| 2000/01/20 | 365 | 368 | 364 | 367 | 222,000 |
| 2000/01/19 | 356 | 363 | 353 | 363 | 380,000 |
| 2000/01/18 | 360 | 365 | 350 | 351 | 571,000 |
| 2000/01/17 | 352 | 357 | 346 | 350 | 557,000 |
| 2000/01/14 | 349 | 370 | 345 | 345 | 845,000 |
| 2000/01/13 | 345 | 350 | 343 | 345 | 285,000 |
| 2000/01/12 | 347 | 352 | 344 | 345 | 189,000 |
| 2000/01/11 | 343 | 350 | 343 | 347 | 178,000 |
| 2000/01/07 | 346 | 349 | 344 | 348 | 189,000 |
| 2000/01/06 | 340 | 350 | 335 | 349 | 231,000 |
| 2000/01/05 | 343 | 350 | 336 | 350 | 180,000 |
| 2000/01/04 | 335 | 344 | 335 | 336 | 92,000 |