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 |
|---|---|---|---|---|---|
| 2005/12/30 | 675 | 675 | 658 | 663 | 379,000 |
| 2005/12/29 | 689 | 689 | 672 | 675 | 541,000 |
| 2005/12/28 | 675 | 687 | 673 | 687 | 550,000 |
| 2005/12/27 | 678 | 685 | 678 | 681 | 318,000 |
| 2005/12/26 | 688 | 690 | 683 | 686 | 385,000 |
| 2005/12/22 | 687 | 695 | 681 | 691 | 1,536,000 |
| 2005/12/21 | 658 | 680 | 657 | 678 | 1,009,000 |
| 2005/12/20 | 656 | 663 | 651 | 655 | 493,000 |
| 2005/12/19 | 656 | 660 | 651 | 655 | 700,000 |
| 2005/12/16 | 655 | 662 | 648 | 656 | 794,000 |
| 2005/12/15 | 661 | 666 | 654 | 656 | 1,111,000 |
| 2005/12/14 | 669 | 674 | 661 | 663 | 979,000 |
| 2005/12/13 | 689 | 689 | 667 | 677 | 808,000 |
| 2005/12/12 | 688 | 694 | 680 | 684 | 1,331,000 |
| 2005/12/09 | 676 | 679 | 664 | 679 | 999,000 |
| 2005/12/08 | 683 | 683 | 664 | 668 | 780,000 |
| 2005/12/07 | 668 | 679 | 665 | 673 | 679,000 |
| 2005/12/06 | 671 | 674 | 660 | 663 | 1,341,000 |
| 2005/12/05 | 685 | 687 | 675 | 678 | 1,108,000 |
| 2005/12/02 | 696 | 696 | 681 | 683 | 727,000 |
| 2005/12/01 | 682 | 689 | 675 | 688 | 747,000 |
| 2005/11/30 | 676 | 680 | 670 | 674 | 615,000 |
| 2005/11/29 | 681 | 686 | 672 | 675 | 678,000 |
| 2005/11/28 | 681 | 683 | 675 | 681 | 547,000 |
| 2005/11/25 | 675 | 681 | 668 | 681 | 475,000 |
| 2005/11/24 | 695 | 697 | 682 | 684 | 614,000 |
| 2005/11/22 | 700 | 700 | 688 | 698 | 497,000 |
| 2005/11/21 | 691 | 703 | 682 | 691 | 1,096,000 |
| 2005/11/18 | 699 | 705 | 686 | 687 | 458,000 |
| 2005/11/17 | 690 | 693 | 678 | 693 | 505,000 |
| 2005/11/16 | 675 | 690 | 664 | 690 | 876,000 |
| 2005/11/15 | 676 | 678 | 663 | 665 | 648,000 |
| 2005/11/14 | 700 | 704 | 673 | 679 | 938,000 |
| 2005/11/11 | 698 | 706 | 694 | 705 | 571,000 |
| 2005/11/10 | 704 | 704 | 688 | 698 | 520,000 |
| 2005/11/09 | 706 | 712 | 690 | 698 | 2,341,000 |
| 2005/11/08 | 716 | 716 | 707 | 711 | 825,000 |
| 2005/11/07 | 704 | 709 | 702 | 706 | 996,000 |
| 2005/11/04 | 710 | 719 | 701 | 708 | 1,440,000 |
| 2005/11/02 | 726 | 728 | 705 | 707 | 1,132,000 |
| 2005/11/01 | 740 | 740 | 724 | 730 | 608,000 |
| 2005/10/31 | 724 | 734 | 724 | 725 | 793,000 |
| 2005/10/28 | 748 | 748 | 715 | 719 | 1,367,000 |
| 2005/10/27 | 740 | 750 | 737 | 743 | 1,183,000 |
| 2005/10/26 | 711 | 732 | 711 | 731 | 1,182,000 |
| 2005/10/25 | 714 | 734 | 713 | 720 | 1,042,000 |
| 2005/10/24 | 732 | 733 | 710 | 720 | 761,000 |
| 2005/10/21 | 700 | 742 | 700 | 732 | 2,012,000 |
| 2005/10/20 | 681 | 698 | 681 | 698 | 1,131,000 |
| 2005/10/19 | 685 | 687 | 671 | 677 | 461,000 |
| 2005/10/18 | 687 | 687 | 675 | 685 | 583,000 |
| 2005/10/17 | 674 | 686 | 668 | 686 | 1,029,000 |
| 2005/10/14 | 665 | 672 | 661 | 666 | 448,000 |
| 2005/10/13 | 655 | 662 | 655 | 661 | 355,000 |
| 2005/10/12 | 660 | 672 | 652 | 657 | 495,000 |
| 2005/10/11 | 651 | 660 | 646 | 660 | 767,000 |
| 2005/10/07 | 656 | 665 | 648 | 648 | 663,000 |
| 2005/10/06 | 672 | 677 | 661 | 661 | 335,000 |
| 2005/10/05 | 676 | 681 | 670 | 674 | 404,000 |
| 2005/10/04 | 681 | 685 | 668 | 681 | 1,116,000 |
| 2005/10/03 | 700 | 701 | 667 | 678 | 1,152,000 |
| 2005/09/30 | 702 | 707 | 692 | 695 | 882,000 |
| 2005/09/29 | 703 | 704 | 698 | 701 | 641,000 |
| 2005/09/28 | 701 | 704 | 698 | 703 | 494,000 |
| 2005/09/27 | 704 | 704 | 692 | 701 | 358,000 |
| 2005/09/26 | 685 | 699 | 680 | 699 | 448,000 |
| 2005/09/22 | 685 | 692 | 679 | 683 | 445,000 |
| 2005/09/21 | 685 | 695 | 679 | 683 | 773,000 |
| 2005/09/20 | 680 | 699 | 680 | 695 | 1,195,000 |
| 2005/09/16 | 674 | 685 | 670 | 676 | 997,000 |
| 2005/09/15 | 669 | 677 | 662 | 674 | 639,000 |
| 2005/09/14 | 675 | 677 | 672 | 672 | 288,000 |
| 2005/09/13 | 673 | 678 | 665 | 673 | 409,000 |
| 2005/09/12 | 666 | 676 | 664 | 669 | 672,000 |
| 2005/09/09 | 662 | 668 | 659 | 661 | 1,038,000 |
| 2005/09/08 | 685 | 685 | 662 | 670 | 423,000 |
| 2005/09/07 | 697 | 698 | 679 | 681 | 283,000 |
| 2005/09/06 | 686 | 705 | 686 | 697 | 412,000 |
| 2005/09/05 | 672 | 694 | 672 | 692 | 293,000 |
| 2005/09/02 | 674 | 682 | 674 | 680 | 333,000 |
| 2005/09/01 | 688 | 690 | 680 | 680 | 387,000 |
| 2005/08/31 | 688 | 692 | 680 | 685 | 425,000 |
| 2005/08/30 | 680 | 692 | 679 | 685 | 743,000 |
| 2005/08/29 | 675 | 676 | 657 | 666 | 1,188,000 |
| 2005/08/26 | 684 | 689 | 671 | 683 | 599,000 |
| 2005/08/25 | 706 | 707 | 693 | 694 | 671,000 |
| 2005/08/24 | 696 | 711 | 695 | 707 | 779,000 |
| 2005/08/23 | 698 | 713 | 697 | 706 | 892,000 |
| 2005/08/22 | 682 | 685 | 675 | 682 | 560,000 |
| 2005/08/19 | 690 | 690 | 677 | 681 | 324,000 |
| 2005/08/18 | 687 | 695 | 672 | 674 | 966,000 |
| 2005/08/17 | 697 | 705 | 695 | 697 | 440,000 |
| 2005/08/16 | 703 | 703 | 693 | 696 | 254,000 |
| 2005/08/15 | 700 | 700 | 691 | 694 | 570,000 |
| 2005/08/12 | 695 | 706 | 690 | 699 | 906,000 |
| 2005/08/11 | 690 | 697 | 684 | 692 | 1,126,000 |
| 2005/08/10 | 670 | 671 | 660 | 670 | 388,000 |
| 2005/08/09 | 654 | 665 | 651 | 664 | 322,000 |
| 2005/08/08 | 633 | 659 | 625 | 654 | 639,000 |
| 2005/08/05 | 653 | 653 | 645 | 648 | 714,000 |
| 2005/08/04 | 640 | 654 | 640 | 647 | 910,000 |
| 2005/08/03 | 632 | 640 | 627 | 637 | 511,000 |
| 2005/08/02 | 627 | 635 | 626 | 628 | 316,000 |
| 2005/08/01 | 623 | 630 | 623 | 626 | 213,000 |
| 2005/07/29 | 629 | 631 | 623 | 623 | 256,000 |
| 2005/07/28 | 629 | 631 | 625 | 627 | 355,000 |
| 2005/07/27 | 623 | 628 | 621 | 628 | 178,000 |
| 2005/07/26 | 623 | 624 | 621 | 623 | 111,000 |
| 2005/07/25 | 619 | 624 | 617 | 622 | 152,000 |
| 2005/07/22 | 617 | 619 | 612 | 612 | 292,000 |
| 2005/07/21 | 625 | 628 | 623 | 624 | 165,000 |
| 2005/07/20 | 621 | 629 | 621 | 625 | 220,000 |
| 2005/07/19 | 620 | 629 | 620 | 620 | 291,000 |
| 2005/07/15 | 636 | 637 | 628 | 630 | 366,000 |
| 2005/07/14 | 633 | 638 | 630 | 631 | 300,000 |
| 2005/07/13 | 633 | 633 | 628 | 630 | 291,000 |
| 2005/07/12 | 631 | 633 | 625 | 629 | 539,000 |
| 2005/07/11 | 625 | 633 | 625 | 628 | 311,000 |
| 2005/07/08 | 630 | 630 | 618 | 618 | 267,000 |
| 2005/07/07 | 628 | 628 | 619 | 619 | 277,000 |
| 2005/07/06 | 634 | 634 | 627 | 628 | 372,000 |
| 2005/07/05 | 631 | 632 | 625 | 631 | 289,000 |
| 2005/07/04 | 634 | 634 | 624 | 630 | 189,000 |
| 2005/07/01 | 619 | 631 | 619 | 627 | 334,000 |
| 2005/06/30 | 639 | 639 | 619 | 627 | 646,000 |
| 2005/06/29 | 628 | 636 | 624 | 634 | 364,000 |
| 2005/06/28 | 626 | 627 | 621 | 625 | 322,000 |
| 2005/06/27 | 620 | 626 | 620 | 626 | 188,000 |
| 2005/06/24 | 629 | 630 | 620 | 630 | 183,000 |
| 2005/06/23 | 629 | 632 | 625 | 629 | 377,000 |
| 2005/06/22 | 612 | 628 | 612 | 628 | 280,000 |
| 2005/06/21 | 625 | 632 | 619 | 622 | 1,090,000 |
| 2005/06/20 | 630 | 635 | 620 | 624 | 614,000 |
| 2005/06/17 | 616 | 624 | 610 | 622 | 531,000 |
| 2005/06/16 | 608 | 612 | 605 | 609 | 424,000 |
| 2005/06/15 | 604 | 608 | 601 | 606 | 251,000 |
| 2005/06/14 | 600 | 607 | 596 | 601 | 165,000 |
| 2005/06/13 | 604 | 607 | 600 | 603 | 208,000 |
| 2005/06/10 | 608 | 608 | 603 | 606 | 424,000 |
| 2005/06/09 | 608 | 608 | 597 | 598 | 240,000 |
| 2005/06/08 | 603 | 608 | 597 | 608 | 376,000 |
| 2005/06/07 | 598 | 600 | 594 | 597 | 332,000 |
| 2005/06/06 | 595 | 595 | 586 | 595 | 371,000 |
| 2005/06/03 | 598 | 598 | 585 | 590 | 283,000 |
| 2005/06/02 | 592 | 600 | 587 | 594 | 587,000 |
| 2005/06/01 | 587 | 598 | 583 | 594 | 531,000 |
| 2005/05/31 | 588 | 590 | 583 | 586 | 245,000 |
| 2005/05/30 | 588 | 588 | 571 | 586 | 872,000 |
| 2005/05/27 | 598 | 598 | 580 | 588 | 371,000 |
| 2005/05/26 | 595 | 600 | 595 | 597 | 286,000 |
| 2005/05/25 | 601 | 608 | 598 | 603 | 333,000 |
| 2005/05/24 | 623 | 631 | 608 | 611 | 471,000 |
| 2005/05/23 | 630 | 631 | 615 | 631 | 323,000 |
| 2005/05/20 | 629 | 630 | 620 | 625 | 412,000 |
| 2005/05/19 | 614 | 635 | 614 | 628 | 618,000 |
| 2005/05/18 | 616 | 621 | 610 | 611 | 367,000 |
| 2005/05/17 | 634 | 635 | 615 | 615 | 517,000 |
| 2005/05/16 | 643 | 646 | 626 | 630 | 425,000 |
| 2005/05/13 | 644 | 648 | 633 | 633 | 440,000 |
| 2005/05/12 | 658 | 658 | 636 | 638 | 528,000 |
| 2005/05/11 | 651 | 657 | 644 | 653 | 432,000 |
| 2005/05/10 | 664 | 664 | 647 | 650 | 602,000 |
| 2005/05/09 | 650 | 656 | 641 | 654 | 828,000 |
| 2005/05/06 | 653 | 666 | 650 | 657 | 906,000 |
| 2005/05/02 | 662 | 662 | 647 | 650 | 591,000 |
| 2005/04/28 | 661 | 665 | 650 | 652 | 481,000 |
| 2005/04/27 | 665 | 665 | 655 | 665 | 330,000 |
| 2005/04/26 | 661 | 670 | 656 | 662 | 520,000 |
| 2005/04/25 | 658 | 665 | 653 | 661 | 398,000 |
| 2005/04/22 | 665 | 670 | 653 | 657 | 439,000 |
| 2005/04/21 | 637 | 656 | 634 | 654 | 558,000 |
| 2005/04/20 | 638 | 654 | 638 | 647 | 559,000 |
| 2005/04/19 | 632 | 645 | 631 | 638 | 506,000 |
| 2005/04/18 | 653 | 653 | 633 | 633 | 504,000 |
| 2005/04/15 | 661 | 665 | 652 | 656 | 278,000 |
| 2005/04/14 | 675 | 675 | 655 | 665 | 420,000 |
| 2005/04/13 | 675 | 679 | 674 | 676 | 504,000 |
| 2005/04/12 | 675 | 678 | 670 | 675 | 651,000 |
| 2005/04/11 | 670 | 675 | 664 | 674 | 678,000 |
| 2005/04/08 | 662 | 670 | 661 | 670 | 362,000 |
| 2005/04/07 | 668 | 668 | 658 | 662 | 309,000 |
| 2005/04/06 | 661 | 664 | 656 | 661 | 265,000 |
| 2005/04/05 | 655 | 664 | 652 | 660 | 393,000 |
| 2005/04/04 | 662 | 662 | 642 | 654 | 330,000 |
| 2005/04/01 | 649 | 652 | 635 | 652 | 278,000 |
| 2005/03/31 | 631 | 652 | 631 | 652 | 456,000 |
| 2005/03/30 | 649 | 649 | 633 | 637 | 487,000 |
| 2005/03/29 | 657 | 659 | 642 | 645 | 358,000 |
| 2005/03/28 | 648 | 674 | 648 | 667 | 398,000 |
| 2005/03/25 | 670 | 670 | 655 | 656 | 264,000 |
| 2005/03/24 | 663 | 675 | 663 | 665 | 427,000 |
| 2005/03/23 | 681 | 681 | 662 | 662 | 625,000 |
| 2005/03/22 | 667 | 681 | 667 | 675 | 747,000 |
| 2005/03/18 | 661 | 668 | 661 | 666 | 196,000 |
| 2005/03/17 | 652 | 661 | 649 | 661 | 230,000 |
| 2005/03/16 | 663 | 663 | 649 | 656 | 422,000 |
| 2005/03/15 | 672 | 675 | 659 | 663 | 346,000 |
| 2005/03/14 | 669 | 685 | 665 | 670 | 677,000 |
| 2005/03/11 | 660 | 676 | 660 | 668 | 1,537,000 |
| 2005/03/10 | 648 | 654 | 638 | 646 | 605,000 |
| 2005/03/09 | 665 | 666 | 652 | 654 | 848,000 |
| 2005/03/08 | 668 | 670 | 664 | 665 | 371,000 |
| 2005/03/07 | 673 | 673 | 665 | 667 | 315,000 |
| 2005/03/04 | 670 | 675 | 663 | 669 | 281,000 |
| 2005/03/03 | 670 | 676 | 669 | 669 | 396,000 |
| 2005/03/02 | 660 | 674 | 660 | 671 | 217,000 |
| 2005/03/01 | 649 | 663 | 649 | 661 | 361,000 |
| 2005/02/28 | 659 | 659 | 652 | 659 | 238,000 |
| 2005/02/25 | 654 | 659 | 651 | 658 | 180,000 |
| 2005/02/24 | 646 | 652 | 646 | 652 | 143,000 |
| 2005/02/23 | 650 | 652 | 643 | 652 | 349,000 |
| 2005/02/22 | 660 | 664 | 650 | 650 | 474,000 |
| 2005/02/21 | 659 | 663 | 655 | 656 | 209,000 |
| 2005/02/18 | 655 | 662 | 652 | 655 | 354,000 |
| 2005/02/17 | 651 | 658 | 650 | 655 | 390,000 |
| 2005/02/16 | 656 | 662 | 655 | 656 | 420,000 |
| 2005/02/15 | 669 | 671 | 660 | 661 | 566,000 |
| 2005/02/14 | 673 | 676 | 670 | 670 | 307,000 |
| 2005/02/10 | 671 | 672 | 664 | 668 | 445,000 |
| 2005/02/09 | 673 | 675 | 668 | 670 | 402,000 |
| 2005/02/08 | 673 | 677 | 672 | 672 | 605,000 |
| 2005/02/07 | 663 | 673 | 663 | 672 | 282,000 |
| 2005/02/04 | 666 | 666 | 655 | 660 | 461,000 |
| 2005/02/03 | 670 | 678 | 653 | 671 | 882,000 |
| 2005/02/02 | 651 | 664 | 651 | 663 | 460,000 |
| 2005/02/01 | 658 | 658 | 644 | 646 | 662,000 |
| 2005/01/31 | 651 | 655 | 649 | 651 | 612,000 |
| 2005/01/28 | 649 | 651 | 645 | 650 | 646,000 |
| 2005/01/27 | 649 | 659 | 649 | 659 | 607,000 |
| 2005/01/26 | 645 | 649 | 644 | 646 | 752,000 |
| 2005/01/25 | 640 | 648 | 640 | 642 | 1,161,000 |
| 2005/01/24 | 629 | 638 | 621 | 635 | 572,000 |
| 2005/01/21 | 616 | 629 | 616 | 623 | 376,000 |
| 2005/01/20 | 625 | 627 | 620 | 626 | 417,000 |
| 2005/01/19 | 628 | 631 | 624 | 625 | 244,000 |
| 2005/01/18 | 628 | 628 | 620 | 627 | 358,000 |
| 2005/01/17 | 621 | 630 | 621 | 625 | 279,000 |
| 2005/01/14 | 619 | 620 | 608 | 614 | 742,000 |
| 2005/01/13 | 618 | 619 | 611 | 613 | 517,000 |
| 2005/01/12 | 630 | 635 | 622 | 623 | 978,000 |
| 2005/01/11 | 635 | 639 | 634 | 635 | 838,000 |
| 2005/01/07 | 633 | 638 | 633 | 637 | 233,000 |
| 2005/01/06 | 635 | 638 | 631 | 636 | 326,000 |
| 2005/01/05 | 640 | 640 | 631 | 635 | 282,000 |
| 2005/01/04 | 630 | 640 | 630 | 640 | 361,000 |