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 |
|---|---|---|---|---|---|
| 2006/12/29 | 588 | 591 | 585 | 589 | 593,000 |
| 2006/12/28 | 593 | 593 | 589 | 591 | 420,000 |
| 2006/12/27 | 586 | 592 | 584 | 592 | 535,000 |
| 2006/12/26 | 572 | 582 | 569 | 581 | 404,000 |
| 2006/12/25 | 581 | 585 | 579 | 579 | 462,000 |
| 2006/12/22 | 579 | 582 | 575 | 579 | 489,000 |
| 2006/12/21 | 585 | 585 | 580 | 583 | 445,000 |
| 2006/12/20 | 581 | 588 | 581 | 586 | 626,000 |
| 2006/12/19 | 584 | 584 | 580 | 581 | 505,000 |
| 2006/12/18 | 591 | 591 | 583 | 585 | 446,000 |
| 2006/12/15 | 588 | 592 | 581 | 591 | 531,000 |
| 2006/12/14 | 589 | 593 | 586 | 593 | 422,000 |
| 2006/12/13 | 594 | 594 | 586 | 589 | 537,000 |
| 2006/12/12 | 592 | 595 | 588 | 594 | 648,000 |
| 2006/12/11 | 577 | 595 | 573 | 593 | 734,000 |
| 2006/12/08 | 574 | 579 | 573 | 573 | 690,000 |
| 2006/12/07 | 572 | 574 | 565 | 572 | 516,000 |
| 2006/12/06 | 569 | 573 | 567 | 570 | 321,000 |
| 2006/12/05 | 567 | 571 | 563 | 565 | 798,000 |
| 2006/12/04 | 567 | 568 | 561 | 567 | 443,000 |
| 2006/12/01 | 565 | 567 | 550 | 566 | 691,000 |
| 2006/11/30 | 557 | 568 | 551 | 564 | 864,000 |
| 2006/11/29 | 537 | 556 | 536 | 556 | 1,156,000 |
| 2006/11/28 | 545 | 545 | 526 | 536 | 1,333,000 |
| 2006/11/27 | 545 | 555 | 545 | 551 | 615,000 |
| 2006/11/24 | 545 | 549 | 543 | 544 | 730,000 |
| 2006/11/22 | 540 | 546 | 523 | 543 | 1,008,000 |
| 2006/11/21 | 545 | 551 | 540 | 541 | 331,000 |
| 2006/11/20 | 559 | 566 | 544 | 545 | 545,000 |
| 2006/11/17 | 561 | 568 | 555 | 556 | 478,000 |
| 2006/11/16 | 575 | 576 | 561 | 562 | 550,000 |
| 2006/11/15 | 578 | 584 | 572 | 574 | 403,000 |
| 2006/11/14 | 567 | 585 | 566 | 578 | 468,000 |
| 2006/11/13 | 580 | 581 | 565 | 570 | 390,000 |
| 2006/11/10 | 589 | 593 | 581 | 581 | 520,000 |
| 2006/11/09 | 593 | 600 | 587 | 588 | 352,000 |
| 2006/11/08 | 591 | 595 | 586 | 587 | 580,000 |
| 2006/11/07 | 601 | 601 | 591 | 591 | 312,000 |
| 2006/11/06 | 593 | 606 | 593 | 602 | 405,000 |
| 2006/11/02 | 591 | 598 | 591 | 598 | 348,000 |
| 2006/11/01 | 587 | 598 | 584 | 596 | 704,000 |
| 2006/10/31 | 589 | 599 | 586 | 591 | 603,000 |
| 2006/10/30 | 592 | 596 | 588 | 588 | 773,000 |
| 2006/10/27 | 597 | 600 | 588 | 596 | 631,000 |
| 2006/10/26 | 598 | 603 | 597 | 600 | 396,000 |
| 2006/10/25 | 602 | 605 | 599 | 599 | 660,000 |
| 2006/10/24 | 605 | 606 | 600 | 601 | 721,000 |
| 2006/10/23 | 605 | 611 | 598 | 611 | 641,000 |
| 2006/10/20 | 610 | 614 | 608 | 609 | 344,000 |
| 2006/10/19 | 612 | 615 | 605 | 610 | 307,000 |
| 2006/10/18 | 612 | 615 | 600 | 605 | 629,000 |
| 2006/10/17 | 623 | 624 | 611 | 612 | 351,000 |
| 2006/10/16 | 620 | 630 | 618 | 623 | 432,000 |
| 2006/10/13 | 610 | 616 | 609 | 613 | 439,000 |
| 2006/10/12 | 611 | 613 | 603 | 607 | 501,000 |
| 2006/10/11 | 624 | 629 | 613 | 614 | 417,000 |
| 2006/10/10 | 620 | 629 | 620 | 623 | 268,000 |
| 2006/10/06 | 631 | 631 | 623 | 628 | 306,000 |
| 2006/10/05 | 630 | 631 | 623 | 631 | 273,000 |
| 2006/10/04 | 636 | 639 | 622 | 625 | 368,000 |
| 2006/10/03 | 643 | 643 | 632 | 639 | 368,000 |
| 2006/10/02 | 647 | 649 | 643 | 648 | 410,000 |
| 2006/09/29 | 650 | 650 | 638 | 649 | 294,000 |
| 2006/09/28 | 652 | 652 | 646 | 651 | 238,000 |
| 2006/09/27 | 639 | 654 | 636 | 653 | 289,000 |
| 2006/09/26 | 634 | 637 | 628 | 635 | 212,000 |
| 2006/09/25 | 626 | 633 | 600 | 629 | 538,000 |
| 2006/09/22 | 629 | 637 | 626 | 626 | 519,000 |
| 2006/09/21 | 620 | 634 | 620 | 632 | 287,000 |
| 2006/09/20 | 623 | 627 | 621 | 621 | 273,000 |
| 2006/09/19 | 630 | 639 | 622 | 623 | 334,000 |
| 2006/09/15 | 634 | 634 | 624 | 629 | 221,000 |
| 2006/09/14 | 636 | 637 | 624 | 628 | 383,000 |
| 2006/09/13 | 640 | 644 | 628 | 628 | 276,000 |
| 2006/09/12 | 637 | 648 | 630 | 631 | 488,000 |
| 2006/09/11 | 638 | 645 | 635 | 635 | 427,000 |
| 2006/09/08 | 629 | 646 | 629 | 642 | 1,038,000 |
| 2006/09/07 | 657 | 659 | 641 | 649 | 395,000 |
| 2006/09/06 | 657 | 661 | 650 | 657 | 569,000 |
| 2006/09/05 | 654 | 657 | 651 | 656 | 356,000 |
| 2006/09/04 | 650 | 656 | 650 | 654 | 326,000 |
| 2006/09/01 | 640 | 649 | 638 | 640 | 343,000 |
| 2006/08/31 | 642 | 653 | 641 | 643 | 456,000 |
| 2006/08/30 | 644 | 647 | 637 | 637 | 265,000 |
| 2006/08/29 | 641 | 649 | 635 | 638 | 200,000 |
| 2006/08/28 | 637 | 641 | 632 | 633 | 321,000 |
| 2006/08/25 | 639 | 646 | 636 | 637 | 545,000 |
| 2006/08/24 | 646 | 646 | 638 | 639 | 392,000 |
| 2006/08/23 | 649 | 653 | 646 | 646 | 389,000 |
| 2006/08/22 | 656 | 656 | 644 | 647 | 705,000 |
| 2006/08/21 | 661 | 661 | 654 | 656 | 398,000 |
| 2006/08/18 | 652 | 655 | 645 | 651 | 318,000 |
| 2006/08/17 | 661 | 661 | 645 | 645 | 584,000 |
| 2006/08/16 | 657 | 662 | 653 | 662 | 488,000 |
| 2006/08/15 | 636 | 651 | 635 | 647 | 524,000 |
| 2006/08/14 | 619 | 636 | 619 | 635 | 223,000 |
| 2006/08/11 | 628 | 638 | 627 | 629 | 513,000 |
| 2006/08/10 | 629 | 635 | 626 | 632 | 505,000 |
| 2006/08/09 | 622 | 627 | 618 | 627 | 484,000 |
| 2006/08/08 | 617 | 625 | 613 | 620 | 552,000 |
| 2006/08/07 | 614 | 617 | 609 | 610 | 682,000 |
| 2006/08/04 | 609 | 616 | 606 | 614 | 550,000 |
| 2006/08/03 | 610 | 614 | 607 | 608 | 272,000 |
| 2006/08/02 | 605 | 614 | 602 | 614 | 507,000 |
| 2006/08/01 | 600 | 604 | 589 | 603 | 446,000 |
| 2006/07/31 | 592 | 599 | 590 | 597 | 595,000 |
| 2006/07/28 | 600 | 600 | 583 | 588 | 634,000 |
| 2006/07/27 | 591 | 601 | 580 | 598 | 621,000 |
| 2006/07/26 | 592 | 594 | 587 | 590 | 578,000 |
| 2006/07/25 | 586 | 593 | 580 | 586 | 518,000 |
| 2006/07/24 | 585 | 585 | 572 | 579 | 744,000 |
| 2006/07/21 | 581 | 589 | 575 | 586 | 431,000 |
| 2006/07/20 | 583 | 591 | 574 | 589 | 894,000 |
| 2006/07/19 | 580 | 585 | 569 | 579 | 789,000 |
| 2006/07/18 | 594 | 595 | 577 | 579 | 773,000 |
| 2006/07/14 | 605 | 608 | 596 | 597 | 482,000 |
| 2006/07/13 | 607 | 616 | 600 | 605 | 692,000 |
| 2006/07/12 | 614 | 622 | 614 | 616 | 459,000 |
| 2006/07/11 | 628 | 628 | 612 | 619 | 792,000 |
| 2006/07/10 | 624 | 629 | 615 | 628 | 447,000 |
| 2006/07/07 | 625 | 632 | 624 | 625 | 344,000 |
| 2006/07/06 | 635 | 635 | 621 | 626 | 396,000 |
| 2006/07/05 | 630 | 636 | 629 | 634 | 244,000 |
| 2006/07/04 | 631 | 637 | 631 | 637 | 450,000 |
| 2006/07/03 | 640 | 642 | 628 | 630 | 730,000 |
| 2006/06/30 | 642 | 644 | 633 | 636 | 628,000 |
| 2006/06/29 | 620 | 634 | 620 | 630 | 466,000 |
| 2006/06/28 | 631 | 631 | 620 | 623 | 541,000 |
| 2006/06/27 | 642 | 642 | 626 | 630 | 290,000 |
| 2006/06/26 | 635 | 644 | 632 | 643 | 239,000 |
| 2006/06/23 | 623 | 634 | 617 | 634 | 593,000 |
| 2006/06/22 | 629 | 639 | 628 | 639 | 517,000 |
| 2006/06/21 | 635 | 636 | 616 | 621 | 400,000 |
| 2006/06/20 | 628 | 636 | 628 | 630 | 852,000 |
| 2006/06/19 | 623 | 633 | 616 | 627 | 416,000 |
| 2006/06/16 | 626 | 627 | 618 | 623 | 397,000 |
| 2006/06/15 | 612 | 613 | 600 | 602 | 593,000 |
| 2006/06/14 | 602 | 625 | 598 | 611 | 1,085,000 |
| 2006/06/13 | 606 | 612 | 595 | 597 | 822,000 |
| 2006/06/12 | 598 | 605 | 596 | 605 | 581,000 |
| 2006/06/09 | 608 | 608 | 583 | 598 | 1,785,000 |
| 2006/06/08 | 609 | 614 | 600 | 602 | 1,376,000 |
| 2006/06/07 | 602 | 619 | 602 | 607 | 717,000 |
| 2006/06/06 | 606 | 613 | 592 | 600 | 952,000 |
| 2006/06/05 | 622 | 624 | 611 | 616 | 610,000 |
| 2006/06/02 | 629 | 629 | 589 | 621 | 1,401,000 |
| 2006/06/01 | 634 | 637 | 619 | 621 | 1,054,000 |
| 2006/05/31 | 623 | 631 | 619 | 624 | 1,781,000 |
| 2006/05/30 | 629 | 629 | 621 | 623 | 574,000 |
| 2006/05/29 | 627 | 628 | 621 | 624 | 709,000 |
| 2006/05/26 | 621 | 625 | 620 | 625 | 750,000 |
| 2006/05/25 | 623 | 629 | 617 | 618 | 800,000 |
| 2006/05/24 | 619 | 622 | 615 | 617 | 960,000 |
| 2006/05/23 | 617 | 637 | 613 | 629 | 1,717,000 |
| 2006/05/22 | 619 | 632 | 612 | 613 | 999,000 |
| 2006/05/19 | 605 | 610 | 598 | 609 | 561,000 |
| 2006/05/18 | 606 | 615 | 592 | 612 | 764,000 |
| 2006/05/17 | 622 | 622 | 591 | 604 | 715,000 |
| 2006/05/16 | 624 | 640 | 621 | 621 | 702,000 |
| 2006/05/15 | 619 | 623 | 614 | 618 | 719,000 |
| 2006/05/12 | 610 | 623 | 607 | 618 | 598,000 |
| 2006/05/11 | 628 | 630 | 622 | 623 | 371,000 |
| 2006/05/10 | 631 | 639 | 620 | 626 | 897,000 |
| 2006/05/09 | 643 | 644 | 632 | 634 | 531,000 |
| 2006/05/08 | 648 | 650 | 640 | 643 | 425,000 |
| 2006/05/02 | 629 | 643 | 629 | 643 | 494,000 |
| 2006/05/01 | 633 | 639 | 631 | 634 | 348,000 |
| 2006/04/28 | 638 | 640 | 625 | 632 | 544,000 |
| 2006/04/27 | 648 | 648 | 635 | 638 | 321,000 |
| 2006/04/26 | 642 | 644 | 630 | 640 | 447,000 |
| 2006/04/25 | 638 | 648 | 633 | 641 | 1,517,000 |
| 2006/04/24 | 640 | 640 | 615 | 621 | 1,080,000 |
| 2006/04/21 | 650 | 651 | 641 | 646 | 570,000 |
| 2006/04/20 | 651 | 655 | 642 | 647 | 1,451,000 |
| 2006/04/19 | 648 | 656 | 641 | 648 | 1,197,000 |
| 2006/04/18 | 630 | 638 | 627 | 633 | 438,000 |
| 2006/04/17 | 629 | 632 | 623 | 625 | 513,000 |
| 2006/04/14 | 627 | 631 | 622 | 625 | 380,000 |
| 2006/04/13 | 630 | 634 | 622 | 633 | 914,000 |
| 2006/04/12 | 634 | 634 | 626 | 626 | 445,000 |
| 2006/04/11 | 632 | 633 | 625 | 630 | 744,000 |
| 2006/04/10 | 638 | 641 | 632 | 633 | 448,000 |
| 2006/04/07 | 651 | 652 | 637 | 643 | 535,000 |
| 2006/04/06 | 646 | 654 | 644 | 650 | 1,120,000 |
| 2006/04/05 | 645 | 656 | 641 | 642 | 787,000 |
| 2006/04/04 | 647 | 648 | 639 | 641 | 717,000 |
| 2006/04/03 | 646 | 652 | 642 | 644 | 758,000 |
| 2006/03/31 | 649 | 653 | 648 | 648 | 385,000 |
| 2006/03/30 | 644 | 654 | 643 | 648 | 720,000 |
| 2006/03/29 | 646 | 647 | 636 | 643 | 640,000 |
| 2006/03/28 | 633 | 642 | 629 | 639 | 887,000 |
| 2006/03/27 | 655 | 660 | 642 | 650 | 924,000 |
| 2006/03/24 | 660 | 667 | 656 | 661 | 679,000 |
| 2006/03/23 | 672 | 673 | 660 | 661 | 531,000 |
| 2006/03/22 | 676 | 676 | 668 | 675 | 713,000 |
| 2006/03/20 | 673 | 677 | 664 | 675 | 1,125,000 |
| 2006/03/17 | 640 | 660 | 640 | 660 | 1,093,000 |
| 2006/03/16 | 641 | 645 | 631 | 634 | 499,000 |
| 2006/03/15 | 663 | 664 | 645 | 649 | 1,342,000 |
| 2006/03/14 | 664 | 665 | 655 | 662 | 663,000 |
| 2006/03/13 | 653 | 668 | 652 | 663 | 591,000 |
| 2006/03/10 | 652 | 658 | 642 | 650 | 1,215,000 |
| 2006/03/09 | 641 | 651 | 640 | 648 | 1,133,000 |
| 2006/03/08 | 628 | 649 | 623 | 635 | 1,083,000 |
| 2006/03/07 | 627 | 627 | 617 | 619 | 358,000 |
| 2006/03/06 | 623 | 627 | 613 | 626 | 536,000 |
| 2006/03/03 | 628 | 628 | 612 | 615 | 470,000 |
| 2006/03/02 | 631 | 631 | 616 | 626 | 801,000 |
| 2006/03/01 | 620 | 627 | 614 | 617 | 599,000 |
| 2006/02/28 | 636 | 636 | 621 | 628 | 737,000 |
| 2006/02/27 | 630 | 638 | 627 | 638 | 1,260,000 |
| 2006/02/24 | 633 | 633 | 627 | 629 | 737,000 |
| 2006/02/23 | 630 | 639 | 627 | 632 | 463,000 |
| 2006/02/22 | 638 | 639 | 616 | 623 | 1,011,000 |
| 2006/02/21 | 612 | 651 | 612 | 642 | 1,406,000 |
| 2006/02/20 | 623 | 623 | 610 | 610 | 785,000 |
| 2006/02/17 | 616 | 631 | 615 | 618 | 633,000 |
| 2006/02/16 | 630 | 636 | 614 | 618 | 813,000 |
| 2006/02/15 | 649 | 649 | 629 | 635 | 784,000 |
| 2006/02/14 | 640 | 648 | 621 | 641 | 794,000 |
| 2006/02/13 | 648 | 654 | 638 | 644 | 1,592,000 |
| 2006/02/10 | 665 | 666 | 636 | 644 | 1,308,000 |
| 2006/02/09 | 666 | 672 | 660 | 665 | 623,000 |
| 2006/02/08 | 671 | 678 | 661 | 661 | 668,000 |
| 2006/02/07 | 683 | 685 | 674 | 675 | 600,000 |
| 2006/02/06 | 690 | 695 | 670 | 680 | 999,000 |
| 2006/02/03 | 710 | 710 | 693 | 696 | 507,000 |
| 2006/02/02 | 702 | 714 | 699 | 710 | 671,000 |
| 2006/02/01 | 700 | 700 | 691 | 692 | 388,000 |
| 2006/01/31 | 698 | 704 | 687 | 699 | 606,000 |
| 2006/01/30 | 697 | 700 | 686 | 696 | 869,000 |
| 2006/01/27 | 692 | 694 | 680 | 690 | 692,000 |
| 2006/01/26 | 683 | 690 | 675 | 688 | 380,000 |
| 2006/01/25 | 674 | 687 | 674 | 680 | 359,000 |
| 2006/01/24 | 673 | 681 | 670 | 678 | 457,000 |
| 2006/01/23 | 681 | 681 | 660 | 663 | 523,000 |
| 2006/01/20 | 686 | 690 | 667 | 681 | 933,000 |
| 2006/01/19 | 665 | 687 | 661 | 684 | 1,288,000 |
| 2006/01/18 | 680 | 681 | 647 | 655 | 1,117,000 |
| 2006/01/17 | 695 | 702 | 680 | 686 | 952,000 |
| 2006/01/16 | 702 | 704 | 686 | 704 | 1,260,000 |
| 2006/01/13 | 682 | 703 | 679 | 702 | 1,020,000 |
| 2006/01/12 | 679 | 682 | 673 | 682 | 439,000 |
| 2006/01/11 | 679 | 679 | 672 | 679 | 732,000 |
| 2006/01/10 | 673 | 677 | 672 | 676 | 642,000 |
| 2006/01/06 | 670 | 675 | 668 | 674 | 389,000 |
| 2006/01/05 | 671 | 676 | 660 | 666 | 1,150,000 |
| 2006/01/04 | 671 | 686 | 665 | 686 | 478,000 |