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 |
|---|---|---|---|---|---|
| 2009/12/30 | 320 | 320 | 312 | 312 | 130,000 |
| 2009/12/29 | 318 | 320 | 315 | 320 | 148,000 |
| 2009/12/28 | 314 | 320 | 314 | 317 | 202,000 |
| 2009/12/25 | 316 | 318 | 314 | 318 | 176,000 |
| 2009/12/24 | 316 | 316 | 312 | 316 | 191,000 |
| 2009/12/22 | 314 | 317 | 311 | 315 | 298,000 |
| 2009/12/21 | 310 | 311 | 306 | 309 | 336,000 |
| 2009/12/18 | 309 | 309 | 303 | 306 | 172,000 |
| 2009/12/17 | 310 | 311 | 307 | 308 | 166,000 |
| 2009/12/16 | 309 | 311 | 303 | 307 | 498,000 |
| 2009/12/15 | 300 | 305 | 297 | 303 | 340,000 |
| 2009/12/14 | 307 | 309 | 297 | 304 | 851,000 |
| 2009/12/11 | 305 | 311 | 300 | 311 | 764,000 |
| 2009/12/10 | 303 | 304 | 296 | 301 | 643,000 |
| 2009/12/09 | 310 | 313 | 303 | 304 | 454,000 |
| 2009/12/08 | 303 | 310 | 302 | 308 | 285,000 |
| 2009/12/07 | 310 | 310 | 304 | 308 | 244,000 |
| 2009/12/04 | 309 | 309 | 302 | 305 | 325,000 |
| 2009/12/03 | 305 | 310 | 302 | 310 | 465,000 |
| 2009/12/02 | 302 | 304 | 296 | 300 | 695,000 |
| 2009/12/01 | 299 | 306 | 296 | 305 | 544,000 |
| 2009/11/30 | 295 | 298 | 293 | 298 | 538,000 |
| 2009/11/27 | 296 | 298 | 291 | 295 | 515,000 |
| 2009/11/26 | 295 | 302 | 295 | 298 | 436,000 |
| 2009/11/25 | 294 | 295 | 293 | 295 | 738,000 |
| 2009/11/24 | 294 | 294 | 285 | 292 | 446,000 |
| 2009/11/20 | 291 | 296 | 286 | 294 | 590,000 |
| 2009/11/19 | 300 | 302 | 291 | 294 | 606,000 |
| 2009/11/18 | 299 | 304 | 297 | 300 | 580,000 |
| 2009/11/17 | 294 | 302 | 291 | 297 | 461,000 |
| 2009/11/16 | 291 | 298 | 290 | 298 | 414,000 |
| 2009/11/13 | 290 | 299 | 287 | 298 | 582,000 |
| 2009/11/12 | 294 | 294 | 287 | 289 | 689,000 |
| 2009/11/11 | 293 | 300 | 292 | 296 | 409,000 |
| 2009/11/10 | 286 | 293 | 284 | 288 | 410,000 |
| 2009/11/09 | 291 | 291 | 278 | 285 | 914,000 |
| 2009/11/06 | 308 | 308 | 294 | 295 | 402,000 |
| 2009/11/05 | 312 | 313 | 305 | 309 | 299,000 |
| 2009/11/04 | 311 | 314 | 303 | 313 | 356,000 |
| 2009/11/02 | 314 | 318 | 311 | 315 | 195,000 |
| 2009/10/30 | 320 | 323 | 314 | 319 | 185,000 |
| 2009/10/29 | 311 | 320 | 308 | 319 | 300,000 |
| 2009/10/28 | 326 | 326 | 318 | 319 | 233,000 |
| 2009/10/27 | 324 | 325 | 318 | 321 | 191,000 |
| 2009/10/26 | 326 | 331 | 325 | 328 | 258,000 |
| 2009/10/23 | 333 | 333 | 324 | 327 | 456,000 |
| 2009/10/22 | 326 | 328 | 319 | 328 | 210,000 |
| 2009/10/21 | 321 | 322 | 317 | 321 | 164,000 |
| 2009/10/20 | 321 | 325 | 321 | 325 | 253,000 |
| 2009/10/19 | 320 | 322 | 312 | 321 | 259,000 |
| 2009/10/16 | 323 | 323 | 317 | 322 | 278,000 |
| 2009/10/15 | 328 | 335 | 324 | 326 | 332,000 |
| 2009/10/14 | 326 | 326 | 317 | 326 | 275,000 |
| 2009/10/13 | 324 | 326 | 321 | 325 | 216,000 |
| 2009/10/09 | 323 | 326 | 321 | 325 | 271,000 |
| 2009/10/08 | 322 | 322 | 317 | 321 | 382,000 |
| 2009/10/07 | 317 | 330 | 315 | 327 | 476,000 |
| 2009/10/06 | 326 | 329 | 321 | 327 | 476,000 |
| 2009/10/05 | 328 | 329 | 323 | 329 | 433,000 |
| 2009/10/02 | 328 | 331 | 324 | 330 | 332,000 |
| 2009/10/01 | 340 | 342 | 331 | 335 | 316,000 |
| 2009/09/30 | 337 | 343 | 336 | 338 | 168,000 |
| 2009/09/29 | 333 | 340 | 331 | 336 | 233,000 |
| 2009/09/28 | 338 | 338 | 328 | 331 | 417,000 |
| 2009/09/25 | 348 | 348 | 335 | 337 | 584,000 |
| 2009/09/24 | 343 | 352 | 342 | 348 | 661,000 |
| 2009/09/18 | 346 | 346 | 334 | 342 | 379,000 |
| 2009/09/17 | 346 | 347 | 343 | 345 | 363,000 |
| 2009/09/16 | 350 | 350 | 342 | 342 | 339,000 |
| 2009/09/15 | 358 | 358 | 349 | 350 | 736,000 |
| 2009/09/14 | 358 | 358 | 354 | 358 | 453,000 |
| 2009/09/11 | 362 | 363 | 354 | 363 | 917,000 |
| 2009/09/10 | 364 | 376 | 363 | 364 | 691,000 |
| 2009/09/09 | 363 | 365 | 358 | 363 | 212,000 |
| 2009/09/08 | 365 | 367 | 361 | 366 | 198,000 |
| 2009/09/07 | 363 | 366 | 361 | 364 | 439,000 |
| 2009/09/04 | 368 | 368 | 361 | 362 | 223,000 |
| 2009/09/03 | 371 | 373 | 365 | 370 | 241,000 |
| 2009/09/02 | 370 | 374 | 369 | 373 | 297,000 |
| 2009/09/01 | 380 | 387 | 380 | 384 | 117,000 |
| 2009/08/31 | 385 | 393 | 379 | 385 | 261,000 |
| 2009/08/28 | 389 | 389 | 381 | 385 | 177,000 |
| 2009/08/27 | 385 | 390 | 384 | 390 | 164,000 |
| 2009/08/26 | 389 | 392 | 388 | 391 | 104,000 |
| 2009/08/25 | 389 | 390 | 381 | 386 | 203,000 |
| 2009/08/24 | 391 | 391 | 387 | 389 | 194,000 |
| 2009/08/21 | 386 | 386 | 372 | 378 | 230,000 |
| 2009/08/20 | 380 | 384 | 375 | 383 | 373,000 |
| 2009/08/19 | 385 | 386 | 375 | 378 | 289,000 |
| 2009/08/18 | 387 | 388 | 381 | 384 | 135,000 |
| 2009/08/17 | 386 | 386 | 381 | 383 | 242,000 |
| 2009/08/14 | 389 | 392 | 388 | 390 | 217,000 |
| 2009/08/13 | 395 | 396 | 389 | 391 | 386,000 |
| 2009/08/12 | 391 | 391 | 385 | 387 | 385,000 |
| 2009/08/11 | 391 | 396 | 390 | 394 | 639,000 |
| 2009/08/10 | 387 | 390 | 382 | 390 | 446,000 |
| 2009/08/07 | 385 | 387 | 381 | 386 | 450,000 |
| 2009/08/06 | 390 | 393 | 387 | 392 | 420,000 |
| 2009/08/05 | 384 | 391 | 384 | 391 | 344,000 |
| 2009/08/04 | 390 | 390 | 382 | 389 | 443,000 |
| 2009/08/03 | 395 | 395 | 385 | 390 | 334,000 |
| 2009/07/31 | 396 | 399 | 389 | 395 | 479,000 |
| 2009/07/30 | 392 | 396 | 388 | 391 | 338,000 |
| 2009/07/29 | 390 | 399 | 390 | 396 | 774,000 |
| 2009/07/28 | 379 | 388 | 379 | 385 | 140,000 |
| 2009/07/27 | 391 | 397 | 386 | 389 | 355,000 |
| 2009/07/24 | 391 | 394 | 390 | 392 | 331,000 |
| 2009/07/23 | 386 | 395 | 386 | 390 | 397,000 |
| 2009/07/22 | 383 | 391 | 380 | 391 | 369,000 |
| 2009/07/21 | 375 | 384 | 374 | 383 | 769,000 |
| 2009/07/17 | 363 | 368 | 358 | 365 | 229,000 |
| 2009/07/16 | 360 | 361 | 356 | 358 | 479,000 |
| 2009/07/15 | 361 | 361 | 349 | 349 | 468,000 |
| 2009/07/14 | 351 | 354 | 344 | 351 | 528,000 |
| 2009/07/13 | 353 | 358 | 344 | 346 | 485,000 |
| 2009/07/10 | 358 | 361 | 353 | 358 | 726,000 |
| 2009/07/09 | 355 | 362 | 350 | 357 | 366,000 |
| 2009/07/08 | 366 | 366 | 354 | 362 | 516,000 |
| 2009/07/07 | 368 | 372 | 365 | 371 | 670,000 |
| 2009/07/06 | 373 | 373 | 365 | 368 | 300,000 |
| 2009/07/03 | 370 | 371 | 363 | 369 | 310,000 |
| 2009/07/02 | 379 | 379 | 369 | 370 | 248,000 |
| 2009/07/01 | 376 | 379 | 370 | 374 | 387,000 |
| 2009/06/30 | 372 | 376 | 371 | 376 | 186,000 |
| 2009/06/29 | 374 | 380 | 370 | 370 | 455,000 |
| 2009/06/26 | 370 | 373 | 365 | 371 | 280,000 |
| 2009/06/25 | 363 | 374 | 362 | 371 | 831,000 |
| 2009/06/24 | 357 | 365 | 356 | 359 | 315,000 |
| 2009/06/23 | 365 | 365 | 355 | 361 | 346,000 |
| 2009/06/22 | 365 | 370 | 363 | 367 | 276,000 |
| 2009/06/19 | 360 | 365 | 353 | 365 | 393,000 |
| 2009/06/18 | 361 | 361 | 353 | 358 | 414,000 |
| 2009/06/17 | 359 | 362 | 358 | 361 | 368,000 |
| 2009/06/16 | 377 | 377 | 360 | 364 | 401,000 |
| 2009/06/15 | 374 | 384 | 370 | 384 | 372,000 |
| 2009/06/12 | 365 | 373 | 363 | 372 | 491,000 |
| 2009/06/11 | 369 | 369 | 362 | 366 | 155,000 |
| 2009/06/10 | 360 | 368 | 356 | 368 | 439,000 |
| 2009/06/09 | 357 | 359 | 356 | 358 | 365,000 |
| 2009/06/08 | 368 | 371 | 361 | 362 | 376,000 |
| 2009/06/05 | 368 | 370 | 361 | 363 | 366,000 |
| 2009/06/04 | 373 | 373 | 368 | 368 | 169,000 |
| 2009/06/03 | 370 | 373 | 369 | 372 | 322,000 |
| 2009/06/02 | 371 | 371 | 366 | 369 | 395,000 |
| 2009/06/01 | 354 | 363 | 353 | 362 | 364,000 |
| 2009/05/29 | 367 | 367 | 358 | 360 | 360,000 |
| 2009/05/28 | 361 | 375 | 360 | 372 | 514,000 |
| 2009/05/27 | 364 | 366 | 360 | 360 | 250,000 |
| 2009/05/26 | 363 | 365 | 360 | 364 | 324,000 |
| 2009/05/25 | 354 | 363 | 354 | 363 | 598,000 |
| 2009/05/22 | 353 | 354 | 348 | 354 | 368,000 |
| 2009/05/21 | 355 | 356 | 345 | 356 | 420,000 |
| 2009/05/20 | 345 | 357 | 345 | 357 | 718,000 |
| 2009/05/19 | 354 | 355 | 338 | 343 | 975,000 |
| 2009/05/18 | 372 | 372 | 348 | 349 | 1,087,000 |
| 2009/05/15 | 383 | 395 | 376 | 377 | 683,000 |
| 2009/05/14 | 383 | 385 | 378 | 382 | 392,000 |
| 2009/05/13 | 383 | 390 | 382 | 386 | 347,000 |
| 2009/05/12 | 380 | 387 | 380 | 382 | 450,000 |
| 2009/05/11 | 377 | 384 | 376 | 383 | 402,000 |
| 2009/05/08 | 373 | 377 | 370 | 377 | 338,000 |
| 2009/05/07 | 377 | 378 | 373 | 374 | 304,000 |
| 2009/05/01 | 366 | 373 | 365 | 373 | 345,000 |
| 2009/04/30 | 372 | 377 | 369 | 369 | 506,000 |
| 2009/04/28 | 369 | 375 | 362 | 362 | 347,000 |
| 2009/04/27 | 375 | 377 | 365 | 367 | 261,000 |
| 2009/04/24 | 375 | 375 | 367 | 372 | 432,000 |
| 2009/04/23 | 371 | 379 | 366 | 376 | 806,000 |
| 2009/04/22 | 368 | 371 | 364 | 366 | 283,000 |
| 2009/04/21 | 370 | 371 | 360 | 368 | 485,000 |
| 2009/04/20 | 374 | 374 | 370 | 371 | 338,000 |
| 2009/04/17 | 368 | 375 | 365 | 368 | 642,000 |
| 2009/04/16 | 362 | 373 | 362 | 367 | 1,177,000 |
| 2009/04/15 | 360 | 361 | 354 | 360 | 240,000 |
| 2009/04/14 | 356 | 361 | 354 | 358 | 412,000 |
| 2009/04/13 | 356 | 359 | 356 | 358 | 121,000 |
| 2009/04/10 | 370 | 370 | 349 | 355 | 465,000 |
| 2009/04/09 | 352 | 365 | 352 | 365 | 540,000 |
| 2009/04/08 | 360 | 362 | 350 | 353 | 378,000 |
| 2009/04/07 | 361 | 366 | 359 | 364 | 265,000 |
| 2009/04/06 | 371 | 374 | 360 | 361 | 369,000 |
| 2009/04/03 | 364 | 366 | 357 | 361 | 332,000 |
| 2009/04/02 | 354 | 366 | 347 | 359 | 1,030,000 |
| 2009/04/01 | 344 | 361 | 342 | 356 | 743,000 |
| 2009/03/31 | 356 | 356 | 345 | 348 | 474,000 |
| 2009/03/30 | 364 | 368 | 346 | 346 | 907,000 |
| 2009/03/27 | 380 | 381 | 364 | 369 | 1,222,000 |
| 2009/03/26 | 382 | 382 | 371 | 380 | 1,226,000 |
| 2009/03/25 | 396 | 396 | 386 | 390 | 647,000 |
| 2009/03/24 | 388 | 394 | 387 | 392 | 788,000 |
| 2009/03/23 | 379 | 386 | 379 | 384 | 519,000 |
| 2009/03/19 | 378 | 381 | 376 | 378 | 355,000 |
| 2009/03/18 | 375 | 378 | 370 | 373 | 714,000 |
| 2009/03/17 | 371 | 384 | 371 | 382 | 573,000 |
| 2009/03/16 | 375 | 382 | 372 | 377 | 404,000 |
| 2009/03/13 | 367 | 372 | 363 | 371 | 567,000 |
| 2009/03/12 | 361 | 363 | 356 | 357 | 402,000 |
| 2009/03/11 | 373 | 373 | 363 | 365 | 541,000 |
| 2009/03/10 | 359 | 367 | 353 | 358 | 687,000 |
| 2009/03/09 | 376 | 380 | 364 | 364 | 477,000 |
| 2009/03/06 | 381 | 386 | 377 | 381 | 593,000 |
| 2009/03/05 | 381 | 386 | 379 | 383 | 659,000 |
| 2009/03/04 | 363 | 376 | 363 | 376 | 308,000 |
| 2009/03/03 | 366 | 373 | 363 | 368 | 400,000 |
| 2009/03/02 | 364 | 371 | 362 | 371 | 470,000 |
| 2009/02/27 | 366 | 375 | 364 | 374 | 475,000 |
| 2009/02/26 | 382 | 382 | 369 | 371 | 273,000 |
| 2009/02/25 | 390 | 391 | 371 | 377 | 654,000 |
| 2009/02/24 | 380 | 387 | 377 | 385 | 482,000 |
| 2009/02/23 | 385 | 386 | 381 | 385 | 239,000 |
| 2009/02/20 | 397 | 400 | 381 | 392 | 689,000 |
| 2009/02/19 | 402 | 417 | 393 | 395 | 427,000 |
| 2009/02/18 | 385 | 400 | 385 | 397 | 480,000 |
| 2009/02/17 | 385 | 398 | 384 | 390 | 190,000 |
| 2009/02/16 | 388 | 391 | 388 | 390 | 315,000 |
| 2009/02/13 | 389 | 391 | 372 | 388 | 407,000 |
| 2009/02/12 | 380 | 388 | 380 | 388 | 256,000 |
| 2009/02/10 | 386 | 389 | 381 | 389 | 874,000 |
| 2009/02/09 | 391 | 391 | 366 | 366 | 462,000 |
| 2009/02/06 | 382 | 389 | 377 | 389 | 486,000 |
| 2009/02/05 | 383 | 383 | 370 | 372 | 417,000 |
| 2009/02/04 | 379 | 390 | 376 | 388 | 264,000 |
| 2009/02/03 | 373 | 391 | 372 | 379 | 304,000 |
| 2009/02/02 | 380 | 389 | 373 | 382 | 295,000 |
| 2009/01/30 | 379 | 391 | 372 | 389 | 309,000 |
| 2009/01/29 | 396 | 396 | 386 | 389 | 529,000 |
| 2009/01/28 | 372 | 389 | 369 | 386 | 553,000 |
| 2009/01/27 | 370 | 384 | 370 | 379 | 502,000 |
| 2009/01/26 | 368 | 372 | 356 | 358 | 596,000 |
| 2009/01/23 | 401 | 401 | 376 | 377 | 829,000 |
| 2009/01/22 | 392 | 403 | 391 | 401 | 291,000 |
| 2009/01/21 | 387 | 394 | 387 | 390 | 139,000 |
| 2009/01/20 | 397 | 401 | 389 | 392 | 208,000 |
| 2009/01/19 | 414 | 415 | 396 | 397 | 251,000 |
| 2009/01/16 | 407 | 409 | 402 | 408 | 305,000 |
| 2009/01/15 | 392 | 403 | 386 | 397 | 486,000 |
| 2009/01/14 | 396 | 401 | 392 | 397 | 292,000 |
| 2009/01/13 | 403 | 405 | 386 | 391 | 437,000 |
| 2009/01/09 | 398 | 404 | 394 | 398 | 252,000 |
| 2009/01/08 | 403 | 409 | 394 | 397 | 464,000 |
| 2009/01/07 | 416 | 424 | 415 | 418 | 488,000 |
| 2009/01/06 | 434 | 437 | 423 | 423 | 441,000 |
| 2009/01/05 | 464 | 465 | 443 | 443 | 114,000 |