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 |
|---|---|---|---|---|---|
| 2008/12/30 | 433 | 453 | 433 | 451 | 161,000 |
| 2008/12/29 | 439 | 450 | 431 | 448 | 305,000 |
| 2008/12/26 | 436 | 439 | 434 | 439 | 205,000 |
| 2008/12/25 | 424 | 440 | 424 | 435 | 213,000 |
| 2008/12/24 | 424 | 427 | 420 | 421 | 214,000 |
| 2008/12/22 | 438 | 439 | 428 | 429 | 204,000 |
| 2008/12/19 | 425 | 439 | 418 | 433 | 424,000 |
| 2008/12/18 | 424 | 434 | 417 | 423 | 462,000 |
| 2008/12/17 | 422 | 431 | 409 | 421 | 452,000 |
| 2008/12/16 | 417 | 419 | 408 | 415 | 365,000 |
| 2008/12/15 | 407 | 421 | 405 | 417 | 444,000 |
| 2008/12/12 | 410 | 415 | 397 | 402 | 814,000 |
| 2008/12/11 | 413 | 423 | 407 | 423 | 386,000 |
| 2008/12/10 | 402 | 427 | 402 | 417 | 703,000 |
| 2008/12/09 | 393 | 410 | 393 | 410 | 592,000 |
| 2008/12/08 | 366 | 406 | 366 | 398 | 746,000 |
| 2008/12/05 | 366 | 380 | 366 | 370 | 750,000 |
| 2008/12/04 | 359 | 375 | 358 | 368 | 460,000 |
| 2008/12/03 | 354 | 367 | 352 | 358 | 540,000 |
| 2008/12/02 | 338 | 366 | 338 | 351 | 416,000 |
| 2008/12/01 | 381 | 381 | 365 | 368 | 447,000 |
| 2008/11/28 | 383 | 386 | 375 | 386 | 432,000 |
| 2008/11/27 | 376 | 387 | 366 | 383 | 518,000 |
| 2008/11/26 | 369 | 372 | 364 | 367 | 374,000 |
| 2008/11/25 | 381 | 386 | 362 | 373 | 985,000 |
| 2008/11/21 | 348 | 371 | 328 | 371 | 712,000 |
| 2008/11/20 | 367 | 367 | 339 | 348 | 969,000 |
| 2008/11/19 | 369 | 373 | 355 | 368 | 949,000 |
| 2008/11/18 | 356 | 374 | 354 | 368 | 797,000 |
| 2008/11/17 | 370 | 376 | 355 | 361 | 896,000 |
| 2008/11/14 | 396 | 396 | 369 | 371 | 546,000 |
| 2008/11/13 | 364 | 394 | 363 | 378 | 567,000 |
| 2008/11/12 | 375 | 388 | 374 | 379 | 317,000 |
| 2008/11/11 | 394 | 401 | 383 | 385 | 431,000 |
| 2008/11/10 | 398 | 409 | 394 | 405 | 580,000 |
| 2008/11/07 | 368 | 388 | 368 | 379 | 565,000 |
| 2008/11/06 | 381 | 410 | 376 | 398 | 1,092,000 |
| 2008/11/05 | 371 | 391 | 371 | 391 | 686,000 |
| 2008/11/04 | 371 | 383 | 359 | 366 | 859,000 |
| 2008/10/31 | 375 | 398 | 374 | 381 | 1,311,000 |
| 2008/10/30 | 345 | 367 | 339 | 365 | 1,262,000 |
| 2008/10/29 | 339 | 346 | 324 | 346 | 777,000 |
| 2008/10/28 | 285 | 324 | 285 | 324 | 736,000 |
| 2008/10/27 | 315 | 321 | 287 | 290 | 1,741,000 |
| 2008/10/24 | 341 | 341 | 320 | 322 | 1,176,000 |
| 2008/10/23 | 319 | 336 | 317 | 335 | 1,075,000 |
| 2008/10/22 | 335 | 341 | 324 | 324 | 782,000 |
| 2008/10/21 | 348 | 352 | 335 | 345 | 595,000 |
| 2008/10/20 | 337 | 341 | 323 | 340 | 692,000 |
| 2008/10/17 | 335 | 348 | 327 | 348 | 828,000 |
| 2008/10/16 | 313 | 328 | 309 | 318 | 1,131,000 |
| 2008/10/15 | 336 | 343 | 318 | 328 | 958,000 |
| 2008/10/14 | 330 | 375 | 330 | 361 | 716,000 |
| 2008/10/10 | 300 | 320 | 293 | 316 | 1,835,000 |
| 2008/10/09 | 318 | 335 | 311 | 316 | 718,000 |
| 2008/10/08 | 330 | 343 | 312 | 319 | 1,049,000 |
| 2008/10/07 | 316 | 344 | 313 | 335 | 996,000 |
| 2008/10/06 | 350 | 354 | 335 | 346 | 1,186,000 |
| 2008/10/03 | 369 | 384 | 359 | 369 | 559,000 |
| 2008/10/02 | 395 | 395 | 371 | 372 | 763,000 |
| 2008/10/01 | 403 | 406 | 391 | 396 | 623,000 |
| 2008/09/30 | 377 | 400 | 375 | 398 | 694,000 |
| 2008/09/29 | 403 | 416 | 396 | 397 | 530,000 |
| 2008/09/26 | 412 | 419 | 401 | 408 | 1,015,000 |
| 2008/09/25 | 381 | 407 | 378 | 402 | 1,275,000 |
| 2008/09/24 | 384 | 385 | 375 | 381 | 454,000 |
| 2008/09/22 | 400 | 401 | 382 | 391 | 727,000 |
| 2008/09/19 | 370 | 378 | 359 | 378 | 1,321,000 |
| 2008/09/18 | 343 | 359 | 336 | 355 | 1,133,000 |
| 2008/09/17 | 368 | 368 | 344 | 350 | 1,303,000 |
| 2008/09/16 | 360 | 366 | 341 | 358 | 2,232,000 |
| 2008/09/12 | 359 | 376 | 353 | 374 | 2,271,000 |
| 2008/09/11 | 351 | 359 | 341 | 346 | 1,131,000 |
| 2008/09/10 | 360 | 376 | 329 | 356 | 4,561,000 |
| 2008/09/09 | 352 | 365 | 343 | 358 | 3,760,000 |
| 2008/09/08 | 306 | 359 | 306 | 351 | 4,227,000 |
| 2008/09/05 | 331 | 335 | 269 | 291 | 4,270,000 |
| 2008/09/04 | 377 | 377 | 322 | 346 | 1,603,000 |
| 2008/09/03 | 382 | 402 | 380 | 382 | 932,000 |
| 2008/09/02 | 385 | 393 | 375 | 377 | 499,000 |
| 2008/09/01 | 389 | 392 | 385 | 386 | 339,000 |
| 2008/08/29 | 395 | 396 | 383 | 394 | 671,000 |
| 2008/08/28 | 384 | 392 | 378 | 390 | 423,000 |
| 2008/08/27 | 391 | 392 | 384 | 386 | 417,000 |
| 2008/08/26 | 394 | 400 | 385 | 392 | 534,000 |
| 2008/08/25 | 411 | 422 | 404 | 406 | 663,000 |
| 2008/08/22 | 412 | 414 | 400 | 410 | 461,000 |
| 2008/08/21 | 422 | 429 | 409 | 417 | 396,000 |
| 2008/08/20 | 420 | 430 | 415 | 422 | 377,000 |
| 2008/08/19 | 418 | 428 | 415 | 422 | 332,000 |
| 2008/08/18 | 425 | 444 | 425 | 432 | 366,000 |
| 2008/08/15 | 406 | 427 | 406 | 427 | 370,000 |
| 2008/08/14 | 414 | 422 | 409 | 411 | 466,000 |
| 2008/08/13 | 422 | 422 | 408 | 411 | 557,000 |
| 2008/08/12 | 422 | 433 | 421 | 421 | 369,000 |
| 2008/08/11 | 416 | 431 | 416 | 427 | 562,000 |
| 2008/08/08 | 381 | 415 | 377 | 413 | 586,000 |
| 2008/08/07 | 400 | 400 | 380 | 386 | 351,000 |
| 2008/08/06 | 388 | 403 | 381 | 401 | 446,000 |
| 2008/08/05 | 378 | 386 | 372 | 380 | 344,000 |
| 2008/08/04 | 385 | 391 | 375 | 377 | 471,000 |
| 2008/08/01 | 411 | 411 | 388 | 390 | 262,000 |
| 2008/07/31 | 402 | 410 | 397 | 410 | 571,000 |
| 2008/07/30 | 390 | 408 | 386 | 406 | 523,000 |
| 2008/07/29 | 398 | 399 | 381 | 389 | 675,000 |
| 2008/07/28 | 404 | 413 | 398 | 407 | 466,000 |
| 2008/07/25 | 406 | 412 | 403 | 407 | 582,000 |
| 2008/07/24 | 410 | 421 | 410 | 421 | 526,000 |
| 2008/07/23 | 401 | 412 | 397 | 409 | 368,000 |
| 2008/07/22 | 390 | 396 | 382 | 396 | 566,000 |
| 2008/07/18 | 400 | 404 | 387 | 390 | 532,000 |
| 2008/07/17 | 394 | 399 | 390 | 398 | 376,000 |
| 2008/07/16 | 389 | 398 | 387 | 389 | 384,000 |
| 2008/07/15 | 388 | 398 | 388 | 393 | 427,000 |
| 2008/07/14 | 409 | 413 | 401 | 401 | 586,000 |
| 2008/07/11 | 412 | 417 | 406 | 410 | 482,000 |
| 2008/07/10 | 411 | 422 | 407 | 417 | 445,000 |
| 2008/07/09 | 418 | 426 | 413 | 416 | 442,000 |
| 2008/07/08 | 426 | 427 | 413 | 413 | 473,000 |
| 2008/07/07 | 423 | 433 | 419 | 431 | 478,000 |
| 2008/07/04 | 418 | 422 | 413 | 419 | 451,000 |
| 2008/07/03 | 415 | 421 | 412 | 413 | 832,000 |
| 2008/07/02 | 425 | 427 | 412 | 420 | 515,000 |
| 2008/07/01 | 432 | 441 | 429 | 429 | 371,000 |
| 2008/06/30 | 435 | 436 | 430 | 430 | 484,000 |
| 2008/06/27 | 427 | 435 | 427 | 435 | 423,000 |
| 2008/06/26 | 433 | 446 | 432 | 442 | 516,000 |
| 2008/06/25 | 440 | 441 | 423 | 438 | 827,000 |
| 2008/06/24 | 433 | 441 | 429 | 438 | 564,000 |
| 2008/06/23 | 430 | 438 | 424 | 433 | 614,000 |
| 2008/06/20 | 445 | 447 | 428 | 429 | 943,000 |
| 2008/06/19 | 453 | 461 | 442 | 445 | 592,000 |
| 2008/06/18 | 461 | 462 | 454 | 458 | 575,000 |
| 2008/06/17 | 454 | 464 | 451 | 457 | 433,000 |
| 2008/06/16 | 459 | 462 | 450 | 454 | 472,000 |
| 2008/06/13 | 444 | 447 | 434 | 445 | 743,000 |
| 2008/06/12 | 454 | 457 | 447 | 448 | 647,000 |
| 2008/06/11 | 468 | 468 | 458 | 461 | 581,000 |
| 2008/06/10 | 478 | 479 | 465 | 468 | 655,000 |
| 2008/06/09 | 468 | 481 | 468 | 473 | 579,000 |
| 2008/06/06 | 483 | 487 | 476 | 483 | 855,000 |
| 2008/06/05 | 474 | 478 | 467 | 478 | 595,000 |
| 2008/06/04 | 460 | 475 | 459 | 473 | 1,301,000 |
| 2008/06/03 | 458 | 468 | 455 | 463 | 1,327,000 |
| 2008/06/02 | 463 | 475 | 452 | 466 | 2,147,000 |
| 2008/05/30 | 504 | 510 | 456 | 458 | 5,137,000 |
| 2008/05/29 | 512 | 515 | 502 | 507 | 1,317,000 |
| 2008/05/28 | 505 | 510 | 497 | 502 | 752,000 |
| 2008/05/27 | 507 | 516 | 502 | 510 | 422,000 |
| 2008/05/26 | 511 | 516 | 507 | 508 | 537,000 |
| 2008/05/23 | 509 | 527 | 504 | 522 | 977,000 |
| 2008/05/22 | 494 | 509 | 487 | 509 | 590,000 |
| 2008/05/21 | 513 | 515 | 492 | 499 | 938,000 |
| 2008/05/20 | 514 | 517 | 505 | 514 | 670,000 |
| 2008/05/19 | 504 | 521 | 503 | 514 | 1,299,000 |
| 2008/05/16 | 504 | 516 | 502 | 511 | 853,000 |
| 2008/05/15 | 503 | 515 | 495 | 502 | 414,000 |
| 2008/05/14 | 499 | 509 | 496 | 504 | 602,000 |
| 2008/05/13 | 493 | 505 | 488 | 498 | 451,000 |
| 2008/05/12 | 487 | 499 | 485 | 495 | 450,000 |
| 2008/05/09 | 501 | 508 | 491 | 492 | 478,000 |
| 2008/05/08 | 501 | 509 | 495 | 506 | 483,000 |
| 2008/05/07 | 508 | 516 | 491 | 501 | 789,000 |
| 2008/05/02 | 504 | 517 | 501 | 512 | 350,000 |
| 2008/05/01 | 506 | 516 | 498 | 500 | 380,000 |
| 2008/04/30 | 491 | 518 | 491 | 513 | 599,000 |
| 2008/04/28 | 496 | 510 | 492 | 499 | 522,000 |
| 2008/04/25 | 490 | 500 | 486 | 496 | 660,000 |
| 2008/04/24 | 486 | 493 | 482 | 487 | 475,000 |
| 2008/04/23 | 478 | 492 | 475 | 481 | 419,000 |
| 2008/04/22 | 477 | 491 | 474 | 483 | 897,000 |
| 2008/04/21 | 486 | 492 | 471 | 476 | 635,000 |
| 2008/04/18 | 493 | 493 | 468 | 482 | 799,000 |
| 2008/04/17 | 478 | 496 | 478 | 488 | 653,000 |
| 2008/04/16 | 469 | 479 | 464 | 473 | 895,000 |
| 2008/04/15 | 456 | 470 | 453 | 466 | 428,000 |
| 2008/04/14 | 461 | 477 | 452 | 456 | 1,104,000 |
| 2008/04/11 | 462 | 485 | 461 | 483 | 740,000 |
| 2008/04/10 | 460 | 468 | 454 | 457 | 953,000 |
| 2008/04/09 | 490 | 494 | 461 | 465 | 1,034,000 |
| 2008/04/08 | 500 | 506 | 488 | 489 | 765,000 |
| 2008/04/07 | 480 | 498 | 470 | 495 | 802,000 |
| 2008/04/04 | 508 | 509 | 476 | 480 | 1,582,000 |
| 2008/04/03 | 520 | 520 | 507 | 518 | 965,000 |
| 2008/04/02 | 517 | 530 | 510 | 528 | 1,085,000 |
| 2008/04/01 | 504 | 518 | 495 | 517 | 841,000 |
| 2008/03/31 | 520 | 521 | 497 | 508 | 712,000 |
| 2008/03/28 | 492 | 522 | 492 | 521 | 761,000 |
| 2008/03/27 | 497 | 510 | 491 | 502 | 811,000 |
| 2008/03/26 | 493 | 498 | 481 | 497 | 707,000 |
| 2008/03/25 | 497 | 507 | 493 | 504 | 945,000 |
| 2008/03/24 | 478 | 491 | 478 | 482 | 756,000 |
| 2008/03/21 | 464 | 490 | 463 | 487 | 622,000 |
| 2008/03/19 | 463 | 470 | 453 | 466 | 625,000 |
| 2008/03/18 | 432 | 448 | 430 | 447 | 716,000 |
| 2008/03/17 | 437 | 437 | 418 | 432 | 465,000 |
| 2008/03/14 | 457 | 464 | 436 | 445 | 1,259,000 |
| 2008/03/13 | 466 | 482 | 458 | 461 | 670,000 |
| 2008/03/12 | 469 | 471 | 453 | 465 | 470,000 |
| 2008/03/11 | 438 | 464 | 431 | 459 | 1,426,000 |
| 2008/03/10 | 452 | 458 | 448 | 452 | 808,000 |
| 2008/03/07 | 447 | 464 | 446 | 457 | 868,000 |
| 2008/03/06 | 439 | 468 | 439 | 462 | 945,000 |
| 2008/03/05 | 441 | 447 | 431 | 440 | 815,000 |
| 2008/03/04 | 430 | 443 | 424 | 440 | 1,350,000 |
| 2008/03/03 | 434 | 438 | 428 | 430 | 1,257,000 |
| 2008/02/29 | 451 | 454 | 441 | 447 | 1,405,000 |
| 2008/02/28 | 460 | 465 | 452 | 458 | 1,140,000 |
| 2008/02/27 | 461 | 474 | 458 | 463 | 1,142,000 |
| 2008/02/26 | 460 | 464 | 446 | 446 | 722,000 |
| 2008/02/25 | 447 | 456 | 445 | 452 | 1,312,000 |
| 2008/02/22 | 447 | 449 | 440 | 446 | 887,000 |
| 2008/02/21 | 429 | 446 | 429 | 443 | 1,024,000 |
| 2008/02/20 | 439 | 444 | 424 | 427 | 901,000 |
| 2008/02/19 | 445 | 445 | 433 | 437 | 762,000 |
| 2008/02/18 | 430 | 456 | 430 | 445 | 1,328,000 |
| 2008/02/15 | 423 | 434 | 414 | 429 | 1,733,000 |
| 2008/02/14 | 415 | 415 | 400 | 413 | 1,263,000 |
| 2008/02/13 | 395 | 408 | 394 | 400 | 1,932,000 |
| 2008/02/12 | 407 | 411 | 377 | 387 | 2,305,000 |
| 2008/02/08 | 426 | 429 | 403 | 412 | 2,168,000 |
| 2008/02/07 | 394 | 424 | 393 | 421 | 2,733,000 |
| 2008/02/06 | 402 | 410 | 386 | 386 | 3,329,000 |
| 2008/02/05 | 438 | 444 | 394 | 399 | 5,324,000 |
| 2008/02/04 | 437 | 438 | 416 | 437 | 3,874,000 |
| 2008/02/01 | 561 | 562 | 487 | 487 | 2,621,000 |
| 2008/01/31 | 558 | 594 | 544 | 587 | 1,210,000 |
| 2008/01/30 | 561 | 571 | 547 | 552 | 958,000 |
| 2008/01/29 | 540 | 572 | 540 | 570 | 1,085,000 |
| 2008/01/28 | 556 | 576 | 535 | 535 | 747,000 |
| 2008/01/25 | 516 | 556 | 516 | 556 | 1,099,000 |
| 2008/01/24 | 492 | 513 | 492 | 510 | 1,047,000 |
| 2008/01/23 | 495 | 506 | 480 | 484 | 788,000 |
| 2008/01/22 | 506 | 519 | 482 | 487 | 1,169,000 |
| 2008/01/21 | 515 | 529 | 503 | 509 | 1,190,000 |
| 2008/01/18 | 487 | 519 | 473 | 515 | 964,000 |
| 2008/01/17 | 482 | 510 | 479 | 508 | 891,000 |
| 2008/01/16 | 485 | 501 | 460 | 484 | 1,441,000 |
| 2008/01/15 | 519 | 519 | 482 | 488 | 1,653,000 |
| 2008/01/11 | 548 | 549 | 509 | 519 | 1,110,000 |
| 2008/01/10 | 559 | 568 | 546 | 556 | 931,000 |
| 2008/01/09 | 518 | 556 | 517 | 553 | 803,000 |
| 2008/01/08 | 522 | 530 | 515 | 530 | 884,000 |
| 2008/01/07 | 512 | 539 | 501 | 529 | 948,000 |
| 2008/01/04 | 540 | 540 | 508 | 517 | 668,000 |