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 |
|---|---|---|---|---|---|
| 2003/12/30 | 458 | 458 | 455 | 456 | 95,000 |
| 2003/12/29 | 450 | 460 | 450 | 453 | 168,000 |
| 2003/12/26 | 450 | 453 | 440 | 449 | 497,000 |
| 2003/12/25 | 453 | 459 | 452 | 457 | 148,000 |
| 2003/12/24 | 460 | 463 | 444 | 451 | 693,000 |
| 2003/12/22 | 453 | 461 | 453 | 460 | 244,000 |
| 2003/12/19 | 459 | 464 | 449 | 452 | 405,000 |
| 2003/12/18 | 455 | 465 | 454 | 459 | 396,000 |
| 2003/12/17 | 458 | 460 | 451 | 453 | 393,000 |
| 2003/12/16 | 468 | 471 | 461 | 463 | 478,000 |
| 2003/12/15 | 474 | 490 | 471 | 487 | 444,000 |
| 2003/12/12 | 475 | 478 | 472 | 473 | 746,000 |
| 2003/12/11 | 474 | 479 | 470 | 475 | 239,000 |
| 2003/12/10 | 475 | 477 | 472 | 472 | 416,000 |
| 2003/12/09 | 473 | 478 | 471 | 477 | 331,000 |
| 2003/12/08 | 473 | 479 | 470 | 473 | 321,000 |
| 2003/12/05 | 472 | 476 | 468 | 470 | 372,000 |
| 2003/12/04 | 459 | 470 | 457 | 467 | 386,000 |
| 2003/12/03 | 454 | 457 | 453 | 454 | 249,000 |
| 2003/12/02 | 450 | 458 | 450 | 454 | 342,000 |
| 2003/12/01 | 434 | 450 | 430 | 450 | 387,000 |
| 2003/11/28 | 436 | 436 | 424 | 429 | 340,000 |
| 2003/11/27 | 438 | 440 | 432 | 436 | 178,000 |
| 2003/11/26 | 433 | 448 | 433 | 443 | 153,000 |
| 2003/11/25 | 443 | 452 | 438 | 443 | 265,000 |
| 2003/11/21 | 415 | 437 | 414 | 428 | 190,000 |
| 2003/11/20 | 424 | 427 | 412 | 425 | 121,000 |
| 2003/11/19 | 420 | 431 | 414 | 420 | 667,000 |
| 2003/11/18 | 419 | 420 | 404 | 411 | 345,000 |
| 2003/11/17 | 421 | 424 | 412 | 414 | 191,000 |
| 2003/11/14 | 448 | 452 | 441 | 441 | 249,000 |
| 2003/11/13 | 439 | 441 | 430 | 438 | 122,000 |
| 2003/11/12 | 432 | 449 | 430 | 434 | 230,000 |
| 2003/11/11 | 450 | 455 | 434 | 441 | 292,000 |
| 2003/11/10 | 454 | 456 | 451 | 453 | 288,000 |
| 2003/11/07 | 445 | 454 | 445 | 452 | 191,000 |
| 2003/11/06 | 458 | 458 | 443 | 451 | 166,000 |
| 2003/11/05 | 464 | 464 | 448 | 458 | 268,000 |
| 2003/11/04 | 454 | 465 | 452 | 464 | 530,000 |
| 2003/10/31 | 447 | 449 | 439 | 449 | 376,000 |
| 2003/10/30 | 431 | 445 | 424 | 442 | 208,000 |
| 2003/10/29 | 431 | 434 | 426 | 431 | 210,000 |
| 2003/10/28 | 415 | 423 | 415 | 420 | 84,000 |
| 2003/10/27 | 400 | 418 | 400 | 412 | 202,000 |
| 2003/10/24 | 403 | 418 | 401 | 409 | 411,000 |
| 2003/10/23 | 413 | 413 | 393 | 394 | 462,000 |
| 2003/10/22 | 432 | 432 | 414 | 422 | 237,000 |
| 2003/10/21 | 438 | 440 | 429 | 431 | 450,000 |
| 2003/10/20 | 416 | 430 | 416 | 430 | 246,000 |
| 2003/10/17 | 419 | 422 | 415 | 417 | 453,000 |
| 2003/10/16 | 422 | 425 | 416 | 424 | 292,000 |
| 2003/10/15 | 440 | 441 | 425 | 425 | 204,000 |
| 2003/10/14 | 445 | 446 | 428 | 428 | 208,000 |
| 2003/10/10 | 431 | 443 | 431 | 438 | 161,000 |
| 2003/10/09 | 437 | 443 | 434 | 434 | 130,000 |
| 2003/10/08 | 440 | 445 | 437 | 437 | 167,000 |
| 2003/10/07 | 440 | 447 | 435 | 440 | 175,000 |
| 2003/10/06 | 455 | 455 | 440 | 441 | 106,000 |
| 2003/10/03 | 454 | 454 | 442 | 450 | 102,000 |
| 2003/10/02 | 451 | 454 | 444 | 453 | 294,000 |
| 2003/10/01 | 433 | 443 | 430 | 441 | 307,000 |
| 2003/09/30 | 424 | 434 | 421 | 433 | 239,000 |
| 2003/09/29 | 417 | 430 | 417 | 429 | 379,000 |
| 2003/09/26 | 425 | 429 | 410 | 421 | 573,000 |
| 2003/09/25 | 456 | 460 | 435 | 439 | 410,000 |
| 2003/09/24 | 435 | 451 | 435 | 451 | 655,000 |
| 2003/09/22 | 429 | 436 | 419 | 436 | 455,000 |
| 2003/09/19 | 422 | 426 | 418 | 418 | 252,000 |
| 2003/09/18 | 412 | 423 | 412 | 419 | 353,000 |
| 2003/09/17 | 417 | 421 | 412 | 414 | 373,000 |
| 2003/09/16 | 418 | 424 | 414 | 422 | 451,000 |
| 2003/09/12 | 407 | 417 | 407 | 415 | 840,000 |
| 2003/09/11 | 411 | 411 | 409 | 409 | 229,000 |
| 2003/09/10 | 408 | 417 | 408 | 414 | 212,000 |
| 2003/09/09 | 405 | 410 | 405 | 406 | 257,000 |
| 2003/09/08 | 405 | 410 | 405 | 405 | 257,000 |
| 2003/09/05 | 406 | 420 | 406 | 415 | 273,000 |
| 2003/09/04 | 411 | 419 | 409 | 411 | 168,000 |
| 2003/09/03 | 411 | 421 | 411 | 413 | 214,000 |
| 2003/09/02 | 403 | 412 | 402 | 409 | 323,000 |
| 2003/09/01 | 400 | 405 | 400 | 403 | 204,000 |
| 2003/08/29 | 399 | 402 | 397 | 401 | 291,000 |
| 2003/08/28 | 395 | 402 | 392 | 397 | 683,000 |
| 2003/08/27 | 388 | 391 | 384 | 386 | 221,000 |
| 2003/08/26 | 380 | 394 | 380 | 390 | 288,000 |
| 2003/08/25 | 386 | 386 | 382 | 383 | 147,000 |
| 2003/08/22 | 392 | 392 | 385 | 385 | 219,000 |
| 2003/08/21 | 396 | 396 | 388 | 391 | 459,000 |
| 2003/08/20 | 385 | 398 | 385 | 396 | 297,000 |
| 2003/08/19 | 391 | 392 | 382 | 383 | 290,000 |
| 2003/08/18 | 381 | 390 | 381 | 386 | 186,000 |
| 2003/08/15 | 382 | 382 | 379 | 381 | 139,000 |
| 2003/08/14 | 373 | 385 | 373 | 382 | 297,000 |
| 2003/08/13 | 378 | 381 | 374 | 378 | 240,000 |
| 2003/08/12 | 376 | 377 | 370 | 374 | 387,000 |
| 2003/08/11 | 381 | 381 | 377 | 378 | 115,000 |
| 2003/08/08 | 382 | 383 | 373 | 376 | 243,000 |
| 2003/08/07 | 377 | 378 | 372 | 377 | 187,000 |
| 2003/08/06 | 378 | 382 | 372 | 378 | 160,000 |
| 2003/08/05 | 385 | 385 | 373 | 373 | 362,000 |
| 2003/08/04 | 385 | 393 | 385 | 389 | 306,000 |
| 2003/08/01 | 373 | 387 | 373 | 381 | 458,000 |
| 2003/07/31 | 380 | 388 | 372 | 375 | 481,000 |
| 2003/07/30 | 377 | 386 | 376 | 379 | 409,000 |
| 2003/07/29 | 374 | 378 | 370 | 377 | 260,000 |
| 2003/07/28 | 368 | 373 | 361 | 373 | 325,000 |
| 2003/07/25 | 360 | 363 | 358 | 358 | 416,000 |
| 2003/07/24 | 361 | 363 | 360 | 360 | 239,000 |
| 2003/07/23 | 372 | 372 | 357 | 363 | 632,000 |
| 2003/07/22 | 356 | 367 | 354 | 367 | 453,000 |
| 2003/07/18 | 352 | 357 | 351 | 351 | 434,000 |
| 2003/07/17 | 362 | 363 | 356 | 357 | 203,000 |
| 2003/07/16 | 379 | 379 | 362 | 362 | 301,000 |
| 2003/07/15 | 374 | 376 | 373 | 373 | 230,000 |
| 2003/07/14 | 374 | 377 | 373 | 373 | 127,000 |
| 2003/07/11 | 378 | 379 | 372 | 373 | 264,000 |
| 2003/07/10 | 382 | 385 | 376 | 378 | 440,000 |
| 2003/07/09 | 388 | 389 | 381 | 386 | 354,000 |
| 2003/07/08 | 378 | 384 | 378 | 384 | 465,000 |
| 2003/07/07 | 380 | 382 | 375 | 375 | 276,000 |
| 2003/07/04 | 380 | 384 | 378 | 383 | 311,000 |
| 2003/07/03 | 392 | 395 | 375 | 385 | 503,000 |
| 2003/07/02 | 394 | 395 | 387 | 390 | 379,000 |
| 2003/07/01 | 392 | 405 | 392 | 396 | 325,000 |
| 2003/06/30 | 400 | 400 | 391 | 392 | 104,000 |
| 2003/06/27 | 403 | 410 | 401 | 404 | 148,000 |
| 2003/06/26 | 405 | 420 | 398 | 404 | 636,000 |
| 2003/06/25 | 380 | 398 | 379 | 396 | 721,000 |
| 2003/06/24 | 379 | 379 | 374 | 376 | 217,000 |
| 2003/06/23 | 377 | 379 | 376 | 379 | 96,000 |
| 2003/06/20 | 370 | 377 | 370 | 375 | 169,000 |
| 2003/06/19 | 371 | 373 | 370 | 370 | 120,000 |
| 2003/06/18 | 369 | 378 | 368 | 371 | 334,000 |
| 2003/06/17 | 375 | 377 | 363 | 365 | 204,000 |
| 2003/06/16 | 366 | 368 | 361 | 365 | 117,000 |
| 2003/06/13 | 363 | 373 | 360 | 371 | 611,000 |
| 2003/06/12 | 362 | 366 | 356 | 358 | 398,000 |
| 2003/06/11 | 365 | 367 | 361 | 361 | 322,000 |
| 2003/06/10 | 357 | 366 | 357 | 366 | 206,000 |
| 2003/06/09 | 368 | 372 | 362 | 362 | 493,000 |
| 2003/06/06 | 358 | 362 | 356 | 361 | 251,000 |
| 2003/06/05 | 356 | 358 | 353 | 354 | 383,000 |
| 2003/06/04 | 362 | 363 | 353 | 353 | 378,000 |
| 2003/06/03 | 369 | 372 | 364 | 367 | 252,000 |
| 2003/06/02 | 364 | 375 | 360 | 368 | 478,000 |
| 2003/05/30 | 362 | 365 | 355 | 359 | 509,000 |
| 2003/05/29 | 365 | 365 | 361 | 362 | 216,000 |
| 2003/05/28 | 365 | 368 | 360 | 360 | 238,000 |
| 2003/05/27 | 360 | 360 | 357 | 359 | 255,000 |
| 2003/05/26 | 359 | 360 | 355 | 355 | 416,000 |
| 2003/05/23 | 345 | 349 | 334 | 343 | 865,000 |
| 2003/05/22 | 354 | 362 | 354 | 354 | 533,000 |
| 2003/05/21 | 372 | 374 | 348 | 349 | 479,000 |
| 2003/05/20 | 369 | 373 | 369 | 372 | 108,000 |
| 2003/05/19 | 371 | 373 | 368 | 368 | 162,000 |
| 2003/05/16 | 385 | 385 | 380 | 381 | 110,000 |
| 2003/05/15 | 386 | 386 | 376 | 382 | 182,000 |
| 2003/05/14 | 389 | 389 | 383 | 385 | 138,000 |
| 2003/05/13 | 386 | 393 | 386 | 386 | 232,000 |
| 2003/05/12 | 398 | 398 | 385 | 385 | 203,000 |
| 2003/05/09 | 378 | 393 | 378 | 393 | 220,000 |
| 2003/05/08 | 384 | 384 | 380 | 380 | 102,000 |
| 2003/05/07 | 383 | 388 | 381 | 384 | 143,000 |
| 2003/05/06 | 382 | 385 | 376 | 383 | 245,000 |
| 2003/05/02 | 378 | 384 | 372 | 381 | 248,000 |
| 2003/05/01 | 388 | 388 | 382 | 388 | 107,000 |
| 2003/04/30 | 372 | 386 | 372 | 380 | 265,000 |
| 2003/04/28 | 375 | 375 | 366 | 373 | 154,000 |
| 2003/04/25 | 382 | 388 | 382 | 383 | 79,000 |
| 2003/04/24 | 381 | 390 | 380 | 384 | 200,000 |
| 2003/04/23 | 392 | 392 | 382 | 383 | 254,000 |
| 2003/04/22 | 410 | 410 | 392 | 392 | 141,000 |
| 2003/04/21 | 407 | 414 | 404 | 409 | 124,000 |
| 2003/04/18 | 406 | 414 | 403 | 411 | 120,000 |
| 2003/04/17 | 407 | 410 | 402 | 407 | 146,000 |
| 2003/04/16 | 405 | 416 | 405 | 411 | 185,000 |
| 2003/04/15 | 405 | 410 | 401 | 405 | 222,000 |
| 2003/04/14 | 402 | 405 | 396 | 400 | 144,000 |
| 2003/04/11 | 404 | 405 | 396 | 405 | 318,000 |
| 2003/04/10 | 414 | 415 | 405 | 405 | 181,000 |
| 2003/04/09 | 413 | 420 | 411 | 417 | 278,000 |
| 2003/04/08 | 421 | 421 | 413 | 418 | 101,000 |
| 2003/04/07 | 409 | 423 | 409 | 422 | 125,000 |
| 2003/04/04 | 411 | 415 | 408 | 414 | 178,000 |
| 2003/04/03 | 424 | 425 | 415 | 416 | 148,000 |
| 2003/04/02 | 417 | 418 | 411 | 418 | 103,000 |
| 2003/04/01 | 404 | 412 | 393 | 408 | 158,000 |
| 2003/03/31 | 423 | 424 | 402 | 402 | 87,000 |
| 2003/03/28 | 427 | 428 | 416 | 420 | 117,000 |
| 2003/03/27 | 411 | 429 | 411 | 428 | 195,000 |
| 2003/03/26 | 414 | 418 | 411 | 411 | 176,000 |
| 2003/03/25 | 415 | 420 | 409 | 414 | 240,000 |
| 2003/03/24 | 408 | 416 | 408 | 416 | 482,000 |
| 2003/03/20 | 399 | 401 | 390 | 400 | 469,000 |
| 2003/03/19 | 385 | 397 | 385 | 397 | 235,000 |
| 2003/03/18 | 400 | 404 | 383 | 383 | 409,000 |
| 2003/03/17 | 404 | 404 | 388 | 395 | 359,000 |
| 2003/03/14 | 406 | 409 | 404 | 404 | 562,000 |
| 2003/03/13 | 403 | 406 | 403 | 404 | 235,000 |
| 2003/03/12 | 401 | 403 | 400 | 400 | 202,000 |
| 2003/03/11 | 401 | 413 | 401 | 404 | 258,000 |
| 2003/03/10 | 406 | 407 | 400 | 403 | 254,000 |
| 2003/03/07 | 422 | 424 | 410 | 410 | 133,000 |
| 2003/03/06 | 425 | 433 | 425 | 427 | 122,000 |
| 2003/03/05 | 428 | 430 | 423 | 428 | 139,000 |
| 2003/03/04 | 435 | 435 | 428 | 429 | 205,000 |
| 2003/03/03 | 432 | 435 | 428 | 435 | 130,000 |
| 2003/02/28 | 419 | 437 | 419 | 437 | 150,000 |
| 2003/02/27 | 413 | 423 | 413 | 423 | 98,000 |
| 2003/02/26 | 412 | 422 | 411 | 411 | 209,000 |
| 2003/02/25 | 425 | 427 | 414 | 414 | 154,000 |
| 2003/02/24 | 426 | 431 | 424 | 424 | 101,000 |
| 2003/02/21 | 440 | 440 | 430 | 431 | 106,000 |
| 2003/02/20 | 440 | 443 | 423 | 439 | 267,000 |
| 2003/02/19 | 431 | 442 | 431 | 440 | 239,000 |
| 2003/02/18 | 428 | 439 | 428 | 435 | 147,000 |
| 2003/02/17 | 436 | 439 | 434 | 435 | 162,000 |
| 2003/02/14 | 422 | 437 | 422 | 429 | 368,000 |
| 2003/02/13 | 440 | 444 | 426 | 432 | 425,000 |
| 2003/02/12 | 425 | 445 | 425 | 445 | 694,000 |
| 2003/02/10 | 417 | 425 | 417 | 424 | 412,000 |
| 2003/02/07 | 419 | 419 | 413 | 417 | 153,000 |
| 2003/02/06 | 418 | 423 | 412 | 423 | 418,000 |
| 2003/02/05 | 398 | 418 | 398 | 418 | 729,000 |
| 2003/02/04 | 399 | 403 | 395 | 395 | 323,000 |
| 2003/02/03 | 391 | 399 | 391 | 399 | 313,000 |
| 2003/01/31 | 397 | 399 | 378 | 381 | 478,000 |
| 2003/01/30 | 388 | 399 | 388 | 397 | 351,000 |
| 2003/01/29 | 395 | 399 | 388 | 388 | 409,000 |
| 2003/01/28 | 399 | 400 | 392 | 396 | 333,000 |
| 2003/01/27 | 399 | 403 | 382 | 402 | 439,000 |
| 2003/01/24 | 396 | 407 | 396 | 399 | 600,000 |
| 2003/01/23 | 388 | 396 | 388 | 396 | 227,000 |
| 2003/01/22 | 394 | 396 | 389 | 390 | 432,000 |
| 2003/01/21 | 381 | 391 | 381 | 391 | 531,000 |
| 2003/01/20 | 381 | 382 | 375 | 380 | 345,000 |
| 2003/01/17 | 370 | 382 | 370 | 381 | 346,000 |
| 2003/01/16 | 369 | 369 | 365 | 369 | 191,000 |
| 2003/01/15 | 367 | 371 | 363 | 369 | 221,000 |
| 2003/01/14 | 359 | 364 | 359 | 362 | 164,000 |
| 2003/01/10 | 360 | 365 | 355 | 359 | 173,000 |
| 2003/01/09 | 355 | 363 | 355 | 360 | 154,000 |
| 2003/01/08 | 352 | 363 | 351 | 356 | 219,000 |
| 2003/01/07 | 372 | 372 | 346 | 352 | 448,000 |
| 2003/01/06 | 376 | 380 | 370 | 372 | 172,000 |