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 |
|---|---|---|---|---|---|
| 2001/12/28 | 331 | 331 | 322 | 322 | 184,000 |
| 2001/12/27 | 315 | 316 | 307 | 316 | 244,000 |
| 2001/12/26 | 312 | 313 | 307 | 312 | 116,000 |
| 2001/12/25 | 311 | 313 | 304 | 311 | 285,000 |
| 2001/12/21 | 320 | 320 | 305 | 311 | 506,000 |
| 2001/12/20 | 295 | 304 | 293 | 303 | 336,000 |
| 2001/12/19 | 284 | 287 | 280 | 285 | 626,000 |
| 2001/12/18 | 305 | 305 | 278 | 280 | 783,000 |
| 2001/12/17 | 310 | 310 | 298 | 301 | 473,000 |
| 2001/12/14 | 330 | 334 | 305 | 306 | 1,090,000 |
| 2001/12/13 | 360 | 360 | 340 | 340 | 185,000 |
| 2001/12/12 | 355 | 362 | 350 | 360 | 256,000 |
| 2001/12/11 | 360 | 363 | 357 | 360 | 197,000 |
| 2001/12/10 | 380 | 380 | 360 | 361 | 158,000 |
| 2001/12/07 | 386 | 386 | 376 | 382 | 255,000 |
| 2001/12/06 | 375 | 390 | 367 | 381 | 744,000 |
| 2001/12/05 | 374 | 375 | 365 | 367 | 257,000 |
| 2001/12/04 | 365 | 370 | 365 | 369 | 297,000 |
| 2001/12/03 | 382 | 382 | 368 | 371 | 273,000 |
| 2001/11/30 | 375 | 380 | 367 | 367 | 177,000 |
| 2001/11/29 | 383 | 384 | 372 | 374 | 415,000 |
| 2001/11/28 | 380 | 389 | 379 | 380 | 253,000 |
| 2001/11/27 | 380 | 389 | 380 | 380 | 309,000 |
| 2001/11/26 | 390 | 398 | 390 | 390 | 363,000 |
| 2001/11/22 | 400 | 400 | 390 | 395 | 199,000 |
| 2001/11/21 | 400 | 400 | 395 | 398 | 393,000 |
| 2001/11/20 | 384 | 403 | 384 | 396 | 250,000 |
| 2001/11/19 | 398 | 398 | 381 | 381 | 234,000 |
| 2001/11/16 | 389 | 397 | 383 | 383 | 226,000 |
| 2001/11/15 | 376 | 384 | 376 | 384 | 120,000 |
| 2001/11/14 | 382 | 385 | 375 | 375 | 208,000 |
| 2001/11/13 | 387 | 387 | 380 | 382 | 132,000 |
| 2001/11/12 | 392 | 398 | 389 | 391 | 339,000 |
| 2001/11/09 | 388 | 391 | 384 | 388 | 229,000 |
| 2001/11/08 | 382 | 388 | 376 | 383 | 111,000 |
| 2001/11/07 | 381 | 389 | 375 | 377 | 387,000 |
| 2001/11/06 | 380 | 386 | 379 | 379 | 617,000 |
| 2001/11/05 | 398 | 400 | 365 | 385 | 946,000 |
| 2001/11/02 | 407 | 414 | 407 | 408 | 492,000 |
| 2001/11/01 | 420 | 420 | 401 | 404 | 375,000 |
| 2001/10/31 | 418 | 427 | 418 | 425 | 331,000 |
| 2001/10/30 | 405 | 417 | 405 | 417 | 184,000 |
| 2001/10/29 | 415 | 416 | 408 | 408 | 200,000 |
| 2001/10/26 | 425 | 426 | 401 | 401 | 348,000 |
| 2001/10/25 | 419 | 423 | 415 | 423 | 256,000 |
| 2001/10/24 | 403 | 416 | 401 | 414 | 279,000 |
| 2001/10/23 | 410 | 412 | 391 | 408 | 601,000 |
| 2001/10/22 | 401 | 411 | 401 | 408 | 211,000 |
| 2001/10/19 | 391 | 402 | 389 | 397 | 301,000 |
| 2001/10/18 | 400 | 401 | 380 | 381 | 703,000 |
| 2001/10/17 | 419 | 420 | 404 | 410 | 580,000 |
| 2001/10/16 | 422 | 430 | 421 | 422 | 261,000 |
| 2001/10/15 | 421 | 432 | 419 | 432 | 161,000 |
| 2001/10/12 | 419 | 424 | 414 | 424 | 206,000 |
| 2001/10/11 | 419 | 419 | 410 | 413 | 385,000 |
| 2001/10/10 | 415 | 424 | 404 | 404 | 777,000 |
| 2001/10/09 | 427 | 430 | 418 | 430 | 438,000 |
| 2001/10/05 | 447 | 456 | 410 | 420 | 767,000 |
| 2001/10/04 | 480 | 480 | 435 | 445 | 558,000 |
| 2001/10/03 | 487 | 487 | 470 | 475 | 367,000 |
| 2001/10/02 | 478 | 484 | 460 | 484 | 1,281,000 |
| 2001/10/01 | 479 | 483 | 468 | 483 | 589,000 |
| 2001/09/28 | 475 | 489 | 475 | 484 | 728,000 |
| 2001/09/27 | 470 | 480 | 470 | 474 | 256,000 |
| 2001/09/26 | 478 | 485 | 473 | 485 | 426,000 |
| 2001/09/25 | 476 | 498 | 468 | 498 | 991,000 |
| 2001/09/21 | 455 | 475 | 455 | 475 | 344,000 |
| 2001/09/20 | 451 | 474 | 449 | 470 | 362,000 |
| 2001/09/19 | 445 | 456 | 441 | 450 | 703,000 |
| 2001/09/18 | 448 | 448 | 445 | 445 | 515,000 |
| 2001/09/17 | 450 | 450 | 431 | 438 | 272,000 |
| 2001/09/14 | 450 | 483 | 448 | 450 | 523,000 |
| 2001/09/13 | 447 | 450 | 435 | 450 | 177,000 |
| 2001/09/12 | 430 | 439 | 430 | 432 | 160,000 |
| 2001/09/11 | 452 | 475 | 452 | 470 | 271,000 |
| 2001/09/10 | 475 | 481 | 462 | 462 | 542,000 |
| 2001/09/07 | 467 | 469 | 460 | 465 | 445,000 |
| 2001/09/06 | 487 | 491 | 479 | 485 | 251,000 |
| 2001/09/05 | 500 | 502 | 485 | 495 | 501,000 |
| 2001/09/04 | 495 | 500 | 489 | 500 | 353,000 |
| 2001/09/03 | 493 | 499 | 484 | 497 | 172,000 |
| 2001/08/31 | 486 | 500 | 486 | 495 | 357,000 |
| 2001/08/30 | 515 | 515 | 482 | 490 | 485,000 |
| 2001/08/29 | 539 | 539 | 524 | 524 | 306,000 |
| 2001/08/28 | 529 | 540 | 522 | 540 | 197,000 |
| 2001/08/27 | 520 | 528 | 520 | 521 | 123,000 |
| 2001/08/24 | 535 | 535 | 520 | 520 | 166,000 |
| 2001/08/23 | 534 | 539 | 529 | 532 | 352,000 |
| 2001/08/22 | 520 | 530 | 514 | 528 | 291,000 |
| 2001/08/21 | 519 | 519 | 516 | 518 | 203,000 |
| 2001/08/20 | 530 | 534 | 510 | 516 | 222,000 |
| 2001/08/17 | 520 | 532 | 517 | 530 | 436,000 |
| 2001/08/16 | 504 | 519 | 502 | 516 | 165,000 |
| 2001/08/15 | 495 | 514 | 495 | 499 | 278,000 |
| 2001/08/14 | 495 | 502 | 488 | 489 | 348,000 |
| 2001/08/13 | 508 | 508 | 495 | 497 | 86,000 |
| 2001/08/10 | 507 | 507 | 503 | 505 | 160,000 |
| 2001/08/09 | 517 | 520 | 511 | 511 | 197,000 |
| 2001/08/08 | 521 | 523 | 519 | 521 | 359,000 |
| 2001/08/07 | 497 | 518 | 497 | 518 | 209,000 |
| 2001/08/06 | 506 | 507 | 501 | 507 | 69,000 |
| 2001/08/03 | 490 | 509 | 490 | 502 | 184,000 |
| 2001/08/02 | 510 | 515 | 500 | 510 | 336,000 |
| 2001/08/01 | 490 | 500 | 489 | 500 | 331,000 |
| 2001/07/31 | 475 | 489 | 475 | 484 | 225,000 |
| 2001/07/30 | 490 | 493 | 475 | 483 | 135,000 |
| 2001/07/27 | 482 | 486 | 471 | 481 | 194,000 |
| 2001/07/26 | 484 | 484 | 475 | 480 | 151,000 |
| 2001/07/25 | 476 | 482 | 475 | 480 | 174,000 |
| 2001/07/24 | 464 | 477 | 464 | 475 | 186,000 |
| 2001/07/23 | 466 | 473 | 463 | 469 | 239,000 |
| 2001/07/19 | 485 | 485 | 461 | 462 | 335,000 |
| 2001/07/18 | 489 | 489 | 475 | 478 | 407,000 |
| 2001/07/17 | 487 | 493 | 483 | 483 | 202,000 |
| 2001/07/16 | 480 | 486 | 475 | 482 | 327,000 |
| 2001/07/13 | 488 | 488 | 469 | 470 | 260,000 |
| 2001/07/12 | 469 | 487 | 460 | 478 | 790,000 |
| 2001/07/11 | 457 | 457 | 443 | 449 | 407,000 |
| 2001/07/10 | 460 | 460 | 450 | 457 | 450,000 |
| 2001/07/09 | 459 | 462 | 450 | 450 | 162,000 |
| 2001/07/06 | 462 | 464 | 454 | 460 | 520,000 |
| 2001/07/05 | 454 | 457 | 448 | 452 | 223,000 |
| 2001/07/04 | 474 | 474 | 457 | 459 | 294,000 |
| 2001/07/03 | 474 | 485 | 473 | 474 | 436,000 |
| 2001/07/02 | 460 | 475 | 460 | 475 | 933,000 |
| 2001/06/29 | 455 | 465 | 455 | 459 | 473,000 |
| 2001/06/28 | 439 | 453 | 439 | 450 | 254,000 |
| 2001/06/27 | 451 | 451 | 436 | 444 | 182,000 |
| 2001/06/26 | 447 | 454 | 447 | 454 | 334,000 |
| 2001/06/25 | 444 | 449 | 444 | 446 | 478,000 |
| 2001/06/22 | 435 | 445 | 434 | 444 | 672,000 |
| 2001/06/21 | 410 | 439 | 410 | 430 | 564,000 |
| 2001/06/20 | 412 | 415 | 400 | 409 | 667,000 |
| 2001/06/19 | 433 | 436 | 424 | 427 | 284,000 |
| 2001/06/18 | 445 | 445 | 430 | 433 | 112,000 |
| 2001/06/15 | 430 | 430 | 422 | 430 | 748,000 |
| 2001/06/14 | 449 | 450 | 431 | 431 | 647,000 |
| 2001/06/13 | 451 | 454 | 446 | 447 | 347,000 |
| 2001/06/12 | 470 | 470 | 457 | 457 | 178,000 |
| 2001/06/11 | 480 | 480 | 473 | 477 | 348,000 |
| 2001/06/08 | 494 | 497 | 480 | 480 | 824,000 |
| 2001/06/07 | 474 | 478 | 465 | 474 | 205,000 |
| 2001/06/06 | 464 | 480 | 464 | 474 | 86,000 |
| 2001/06/05 | 476 | 479 | 466 | 472 | 103,000 |
| 2001/06/04 | 469 | 476 | 463 | 476 | 166,000 |
| 2001/06/01 | 470 | 473 | 463 | 463 | 227,000 |
| 2001/05/31 | 467 | 481 | 460 | 475 | 464,000 |
| 2001/05/30 | 465 | 466 | 452 | 457 | 474,000 |
| 2001/05/29 | 450 | 473 | 450 | 470 | 433,000 |
| 2001/05/28 | 445 | 450 | 441 | 448 | 236,000 |
| 2001/05/25 | 441 | 460 | 441 | 455 | 299,000 |
| 2001/05/24 | 442 | 450 | 442 | 443 | 388,000 |
| 2001/05/23 | 465 | 466 | 437 | 437 | 494,000 |
| 2001/05/22 | 489 | 492 | 475 | 477 | 646,000 |
| 2001/05/21 | 492 | 502 | 483 | 483 | 277,000 |
| 2001/05/18 | 498 | 501 | 495 | 497 | 209,000 |
| 2001/05/17 | 502 | 507 | 496 | 496 | 300,000 |
| 2001/05/16 | 500 | 515 | 497 | 497 | 404,000 |
| 2001/05/15 | 492 | 506 | 492 | 500 | 276,000 |
| 2001/05/14 | 501 | 502 | 493 | 493 | 272,000 |
| 2001/05/11 | 500 | 505 | 500 | 502 | 445,000 |
| 2001/05/10 | 504 | 513 | 500 | 501 | 337,000 |
| 2001/05/09 | 502 | 508 | 500 | 508 | 414,000 |
| 2001/05/08 | 516 | 525 | 512 | 520 | 409,000 |
| 2001/05/07 | 535 | 535 | 525 | 525 | 816,000 |
| 2001/05/02 | 535 | 535 | 512 | 535 | 380,000 |
| 2001/05/01 | 535 | 549 | 529 | 535 | 611,000 |
| 2001/04/27 | 524 | 525 | 515 | 518 | 1,011,000 |
| 2001/04/26 | 541 | 546 | 517 | 519 | 1,075,000 |
| 2001/04/25 | 510 | 535 | 510 | 531 | 3,987,000 |
| 2001/04/24 | 500 | 509 | 496 | 509 | 275,000 |
| 2001/04/23 | 497 | 509 | 495 | 508 | 219,000 |
| 2001/04/20 | 510 | 510 | 496 | 498 | 204,000 |
| 2001/04/19 | 500 | 510 | 495 | 510 | 309,000 |
| 2001/04/18 | 495 | 505 | 495 | 505 | 114,000 |
| 2001/04/17 | 499 | 509 | 494 | 506 | 471,000 |
| 2001/04/16 | 499 | 504 | 495 | 499 | 201,000 |
| 2001/04/13 | 491 | 491 | 484 | 487 | 299,000 |
| 2001/04/12 | 480 | 490 | 480 | 481 | 506,000 |
| 2001/04/11 | 488 | 507 | 485 | 490 | 286,000 |
| 2001/04/10 | 488 | 495 | 470 | 483 | 814,000 |
| 2001/04/09 | 486 | 494 | 486 | 493 | 398,000 |
| 2001/04/06 | 520 | 520 | 500 | 500 | 329,000 |
| 2001/04/05 | 509 | 526 | 504 | 511 | 811,000 |
| 2001/04/04 | 494 | 508 | 494 | 498 | 338,000 |
| 2001/04/03 | 490 | 510 | 490 | 510 | 894,000 |
| 2001/04/02 | 485 | 498 | 485 | 485 | 1,039,000 |
| 2001/03/30 | 490 | 499 | 460 | 460 | 635,000 |
| 2001/03/29 | 475 | 500 | 475 | 495 | 852,000 |
| 2001/03/28 | 496 | 496 | 440 | 450 | 1,325,000 |
| 2001/03/27 | 500 | 511 | 499 | 506 | 778,000 |
| 2001/03/26 | 480 | 500 | 480 | 500 | 2,980,000 |
| 2001/03/23 | 485 | 490 | 483 | 489 | 611,000 |
| 2001/03/22 | 480 | 497 | 480 | 490 | 1,292,000 |
| 2001/03/21 | 468 | 485 | 468 | 485 | 1,059,000 |
| 2001/03/19 | 474 | 483 | 470 | 478 | 1,555,000 |
| 2001/03/16 | 441 | 486 | 441 | 475 | 1,657,000 |
| 2001/03/15 | 420 | 441 | 417 | 441 | 1,165,000 |
| 2001/03/14 | 415 | 423 | 415 | 420 | 800,000 |
| 2001/03/13 | 414 | 422 | 410 | 415 | 869,000 |
| 2001/03/12 | 417 | 423 | 417 | 419 | 390,000 |
| 2001/03/09 | 408 | 425 | 408 | 417 | 1,279,000 |
| 2001/03/08 | 401 | 404 | 395 | 400 | 205,000 |
| 2001/03/07 | 405 | 406 | 402 | 404 | 335,000 |
| 2001/03/06 | 399 | 402 | 395 | 400 | 227,000 |
| 2001/03/05 | 396 | 401 | 395 | 399 | 909,000 |
| 2001/03/02 | 400 | 404 | 395 | 401 | 318,000 |
| 2001/03/01 | 410 | 410 | 390 | 395 | 536,000 |
| 2001/02/28 | 410 | 418 | 407 | 415 | 1,658,000 |
| 2001/02/27 | 393 | 410 | 393 | 407 | 1,216,000 |
| 2001/02/26 | 395 | 396 | 385 | 385 | 291,000 |
| 2001/02/23 | 385 | 395 | 385 | 395 | 419,000 |
| 2001/02/22 | 384 | 385 | 380 | 381 | 140,000 |
| 2001/02/21 | 386 | 389 | 386 | 388 | 133,000 |
| 2001/02/20 | 385 | 390 | 380 | 390 | 200,000 |
| 2001/02/19 | 380 | 386 | 378 | 385 | 435,000 |
| 2001/02/16 | 381 | 383 | 375 | 375 | 177,000 |
| 2001/02/15 | 375 | 383 | 375 | 383 | 254,000 |
| 2001/02/14 | 380 | 380 | 373 | 379 | 235,000 |
| 2001/02/13 | 373 | 384 | 370 | 384 | 964,000 |
| 2001/02/09 | 358 | 370 | 358 | 363 | 784,000 |
| 2001/02/08 | 360 | 361 | 357 | 357 | 295,000 |
| 2001/02/07 | 360 | 362 | 358 | 359 | 341,000 |
| 2001/02/06 | 363 | 365 | 360 | 362 | 199,000 |
| 2001/02/05 | 365 | 366 | 358 | 365 | 256,000 |
| 2001/02/02 | 369 | 370 | 365 | 368 | 300,000 |
| 2001/02/01 | 366 | 372 | 365 | 372 | 895,000 |
| 2001/01/31 | 365 | 367 | 363 | 367 | 364,000 |
| 2001/01/30 | 370 | 370 | 362 | 368 | 656,000 |
| 2001/01/29 | 359 | 373 | 358 | 373 | 662,000 |
| 2001/01/26 | 360 | 360 | 357 | 358 | 156,000 |
| 2001/01/25 | 360 | 360 | 358 | 360 | 96,000 |
| 2001/01/24 | 360 | 369 | 357 | 362 | 597,000 |
| 2001/01/23 | 373 | 373 | 359 | 363 | 398,000 |
| 2001/01/22 | 359 | 382 | 356 | 381 | 1,078,000 |
| 2001/01/19 | 350 | 358 | 348 | 355 | 160,000 |
| 2001/01/18 | 335 | 348 | 335 | 348 | 518,000 |
| 2001/01/17 | 351 | 351 | 336 | 338 | 84,000 |
| 2001/01/16 | 350 | 353 | 342 | 346 | 164,000 |
| 2001/01/15 | 348 | 353 | 340 | 340 | 178,000 |
| 2001/01/12 | 340 | 350 | 340 | 345 | 234,000 |
| 2001/01/11 | 352 | 352 | 331 | 335 | 259,000 |
| 2001/01/10 | 357 | 359 | 349 | 349 | 262,000 |
| 2001/01/09 | 357 | 360 | 346 | 346 | 655,000 |
| 2001/01/05 | 380 | 380 | 370 | 370 | 296,000 |
| 2001/01/04 | 384 | 384 | 362 | 365 | 141,000 |