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 |
|---|---|---|---|---|---|
| 2010/12/30 | 314 | 314 | 307 | 309 | 162,000 |
| 2010/12/29 | 307 | 314 | 307 | 314 | 149,000 |
| 2010/12/28 | 311 | 315 | 307 | 309 | 139,000 |
| 2010/12/27 | 310 | 312 | 303 | 310 | 289,000 |
| 2010/12/24 | 313 | 313 | 309 | 311 | 346,000 |
| 2010/12/22 | 316 | 317 | 312 | 313 | 323,000 |
| 2010/12/21 | 315 | 318 | 313 | 316 | 307,000 |
| 2010/12/20 | 316 | 317 | 313 | 316 | 231,000 |
| 2010/12/17 | 317 | 319 | 313 | 317 | 501,000 |
| 2010/12/16 | 317 | 320 | 315 | 319 | 286,000 |
| 2010/12/15 | 314 | 318 | 311 | 318 | 634,000 |
| 2010/12/14 | 313 | 313 | 307 | 310 | 508,000 |
| 2010/12/13 | 307 | 314 | 307 | 314 | 187,000 |
| 2010/12/10 | 310 | 311 | 305 | 309 | 583,000 |
| 2010/12/09 | 310 | 313 | 306 | 309 | 388,000 |
| 2010/12/08 | 310 | 311 | 308 | 310 | 226,000 |
| 2010/12/07 | 306 | 309 | 305 | 309 | 215,000 |
| 2010/12/06 | 302 | 309 | 302 | 307 | 271,000 |
| 2010/12/03 | 304 | 308 | 303 | 304 | 271,000 |
| 2010/12/02 | 302 | 306 | 301 | 301 | 313,000 |
| 2010/12/01 | 299 | 303 | 297 | 301 | 236,000 |
| 2010/11/30 | 308 | 308 | 302 | 303 | 396,000 |
| 2010/11/29 | 311 | 314 | 309 | 309 | 409,000 |
| 2010/11/26 | 312 | 312 | 309 | 312 | 228,000 |
| 2010/11/25 | 307 | 317 | 307 | 312 | 733,000 |
| 2010/11/24 | 300 | 308 | 300 | 304 | 533,000 |
| 2010/11/22 | 302 | 308 | 302 | 306 | 149,000 |
| 2010/11/19 | 306 | 308 | 302 | 304 | 439,000 |
| 2010/11/18 | 300 | 307 | 299 | 306 | 541,000 |
| 2010/11/17 | 292 | 298 | 292 | 298 | 156,000 |
| 2010/11/16 | 295 | 296 | 291 | 294 | 250,000 |
| 2010/11/15 | 291 | 298 | 290 | 295 | 229,000 |
| 2010/11/12 | 300 | 300 | 288 | 289 | 301,000 |
| 2010/11/11 | 300 | 303 | 297 | 300 | 285,000 |
| 2010/11/10 | 294 | 301 | 289 | 301 | 321,000 |
| 2010/11/09 | 295 | 296 | 292 | 294 | 58,000 |
| 2010/11/08 | 297 | 297 | 292 | 296 | 111,000 |
| 2010/11/05 | 290 | 296 | 290 | 294 | 214,000 |
| 2010/11/04 | 283 | 287 | 282 | 285 | 207,000 |
| 2010/11/02 | 282 | 282 | 279 | 281 | 157,000 |
| 2010/11/01 | 281 | 284 | 280 | 281 | 173,000 |
| 2010/10/29 | 279 | 282 | 278 | 281 | 269,000 |
| 2010/10/28 | 282 | 283 | 279 | 282 | 260,000 |
| 2010/10/27 | 282 | 284 | 280 | 282 | 193,000 |
| 2010/10/26 | 280 | 286 | 280 | 281 | 236,000 |
| 2010/10/25 | 285 | 287 | 281 | 281 | 251,000 |
| 2010/10/22 | 280 | 286 | 280 | 285 | 216,000 |
| 2010/10/21 | 279 | 289 | 275 | 280 | 293,000 |
| 2010/10/20 | 282 | 282 | 277 | 278 | 159,000 |
| 2010/10/19 | 284 | 289 | 282 | 282 | 198,000 |
| 2010/10/18 | 280 | 285 | 280 | 284 | 103,000 |
| 2010/10/15 | 287 | 287 | 278 | 279 | 250,000 |
| 2010/10/14 | 283 | 286 | 280 | 285 | 346,000 |
| 2010/10/13 | 282 | 286 | 281 | 281 | 154,000 |
| 2010/10/12 | 295 | 295 | 282 | 282 | 362,000 |
| 2010/10/08 | 290 | 301 | 287 | 293 | 517,000 |
| 2010/10/07 | 284 | 286 | 281 | 286 | 241,000 |
| 2010/10/06 | 282 | 284 | 277 | 284 | 236,000 |
| 2010/10/05 | 276 | 288 | 272 | 281 | 552,000 |
| 2010/10/04 | 285 | 285 | 279 | 279 | 135,000 |
| 2010/10/01 | 283 | 288 | 277 | 284 | 277,000 |
| 2010/09/30 | 289 | 291 | 283 | 283 | 137,000 |
| 2010/09/29 | 285 | 291 | 285 | 289 | 180,000 |
| 2010/09/28 | 281 | 286 | 280 | 285 | 143,000 |
| 2010/09/27 | 287 | 287 | 279 | 283 | 213,000 |
| 2010/09/24 | 284 | 285 | 280 | 280 | 228,000 |
| 2010/09/22 | 284 | 287 | 283 | 284 | 102,000 |
| 2010/09/21 | 286 | 288 | 284 | 285 | 124,000 |
| 2010/09/17 | 284 | 288 | 284 | 286 | 172,000 |
| 2010/09/16 | 289 | 289 | 279 | 280 | 208,000 |
| 2010/09/15 | 281 | 290 | 281 | 289 | 132,000 |
| 2010/09/14 | 288 | 288 | 282 | 283 | 122,000 |
| 2010/09/13 | 284 | 288 | 284 | 288 | 163,000 |
| 2010/09/10 | 287 | 291 | 283 | 284 | 439,000 |
| 2010/09/09 | 290 | 291 | 283 | 285 | 257,000 |
| 2010/09/08 | 298 | 298 | 288 | 289 | 225,000 |
| 2010/09/07 | 294 | 298 | 294 | 297 | 126,000 |
| 2010/09/06 | 294 | 298 | 292 | 298 | 121,000 |
| 2010/09/03 | 291 | 295 | 286 | 293 | 165,000 |
| 2010/09/02 | 285 | 292 | 281 | 292 | 205,000 |
| 2010/09/01 | 278 | 295 | 275 | 284 | 279,000 |
| 2010/08/31 | 288 | 288 | 278 | 278 | 226,000 |
| 2010/08/30 | 289 | 295 | 288 | 291 | 154,000 |
| 2010/08/27 | 280 | 286 | 280 | 286 | 226,000 |
| 2010/08/26 | 280 | 281 | 278 | 279 | 172,000 |
| 2010/08/25 | 279 | 284 | 277 | 282 | 267,000 |
| 2010/08/24 | 281 | 282 | 276 | 279 | 233,000 |
| 2010/08/23 | 285 | 285 | 273 | 282 | 236,000 |
| 2010/08/20 | 293 | 293 | 287 | 287 | 157,000 |
| 2010/08/19 | 293 | 295 | 292 | 295 | 147,000 |
| 2010/08/18 | 291 | 293 | 290 | 293 | 192,000 |
| 2010/08/17 | 290 | 291 | 289 | 290 | 154,000 |
| 2010/08/16 | 288 | 293 | 287 | 291 | 161,000 |
| 2010/08/13 | 292 | 293 | 289 | 293 | 175,000 |
| 2010/08/12 | 290 | 292 | 289 | 291 | 175,000 |
| 2010/08/11 | 297 | 299 | 293 | 294 | 205,000 |
| 2010/08/10 | 302 | 303 | 297 | 299 | 281,000 |
| 2010/08/09 | 303 | 305 | 301 | 303 | 219,000 |
| 2010/08/06 | 305 | 308 | 303 | 306 | 324,000 |
| 2010/08/05 | 305 | 309 | 303 | 308 | 153,000 |
| 2010/08/04 | 312 | 313 | 302 | 304 | 421,000 |
| 2010/08/03 | 314 | 318 | 311 | 317 | 237,000 |
| 2010/08/02 | 309 | 313 | 308 | 310 | 302,000 |
| 2010/07/30 | 319 | 319 | 307 | 309 | 446,000 |
| 2010/07/29 | 324 | 325 | 321 | 321 | 73,000 |
| 2010/07/28 | 317 | 327 | 317 | 327 | 283,000 |
| 2010/07/27 | 317 | 317 | 315 | 316 | 81,000 |
| 2010/07/26 | 323 | 323 | 316 | 316 | 107,000 |
| 2010/07/23 | 317 | 322 | 317 | 320 | 317,000 |
| 2010/07/22 | 310 | 315 | 309 | 315 | 199,000 |
| 2010/07/21 | 316 | 316 | 312 | 315 | 217,000 |
| 2010/07/20 | 315 | 323 | 315 | 318 | 204,000 |
| 2010/07/16 | 328 | 329 | 323 | 323 | 177,000 |
| 2010/07/15 | 333 | 333 | 330 | 330 | 104,000 |
| 2010/07/14 | 334 | 337 | 333 | 337 | 172,000 |
| 2010/07/13 | 339 | 339 | 330 | 330 | 200,000 |
| 2010/07/12 | 333 | 338 | 333 | 337 | 256,000 |
| 2010/07/09 | 333 | 333 | 331 | 332 | 148,000 |
| 2010/07/08 | 325 | 334 | 324 | 333 | 455,000 |
| 2010/07/07 | 321 | 321 | 318 | 319 | 210,000 |
| 2010/07/06 | 319 | 325 | 318 | 325 | 204,000 |
| 2010/07/05 | 321 | 324 | 321 | 323 | 108,000 |
| 2010/07/02 | 320 | 324 | 320 | 324 | 160,000 |
| 2010/07/01 | 325 | 326 | 320 | 320 | 356,000 |
| 2010/06/30 | 327 | 333 | 325 | 326 | 761,000 |
| 2010/06/29 | 327 | 328 | 324 | 327 | 226,000 |
| 2010/06/28 | 323 | 327 | 323 | 327 | 228,000 |
| 2010/06/25 | 329 | 330 | 323 | 325 | 506,000 |
| 2010/06/24 | 323 | 329 | 323 | 329 | 254,000 |
| 2010/06/23 | 327 | 327 | 324 | 325 | 239,000 |
| 2010/06/22 | 328 | 328 | 326 | 328 | 250,000 |
| 2010/06/21 | 328 | 329 | 325 | 328 | 324,000 |
| 2010/06/18 | 322 | 326 | 321 | 326 | 351,000 |
| 2010/06/17 | 325 | 328 | 322 | 324 | 280,000 |
| 2010/06/16 | 329 | 329 | 324 | 328 | 328,000 |
| 2010/06/15 | 324 | 325 | 323 | 325 | 236,000 |
| 2010/06/14 | 327 | 329 | 324 | 327 | 270,000 |
| 2010/06/11 | 326 | 331 | 322 | 323 | 630,000 |
| 2010/06/10 | 325 | 327 | 321 | 326 | 318,000 |
| 2010/06/09 | 319 | 320 | 316 | 319 | 556,000 |
| 2010/06/08 | 312 | 314 | 311 | 312 | 391,000 |
| 2010/06/07 | 319 | 320 | 314 | 314 | 398,000 |
| 2010/06/04 | 320 | 325 | 319 | 325 | 477,000 |
| 2010/06/03 | 323 | 323 | 320 | 323 | 215,000 |
| 2010/06/02 | 315 | 318 | 314 | 316 | 610,000 |
| 2010/06/01 | 320 | 321 | 318 | 319 | 213,000 |
| 2010/05/31 | 311 | 320 | 311 | 320 | 424,000 |
| 2010/05/28 | 313 | 316 | 312 | 315 | 287,000 |
| 2010/05/27 | 307 | 311 | 307 | 310 | 576,000 |
| 2010/05/26 | 309 | 314 | 309 | 312 | 932,000 |
| 2010/05/25 | 295 | 299 | 295 | 297 | 1,009,000 |
| 2010/05/24 | 295 | 301 | 293 | 294 | 651,000 |
| 2010/05/21 | 293 | 293 | 290 | 292 | 541,000 |
| 2010/05/20 | 296 | 297 | 295 | 296 | 295,000 |
| 2010/05/19 | 299 | 299 | 294 | 296 | 503,000 |
| 2010/05/18 | 299 | 300 | 296 | 299 | 625,000 |
| 2010/05/17 | 300 | 304 | 297 | 298 | 740,000 |
| 2010/05/14 | 295 | 298 | 291 | 294 | 779,000 |
| 2010/05/13 | 300 | 300 | 294 | 297 | 331,000 |
| 2010/05/12 | 300 | 302 | 297 | 297 | 284,000 |
| 2010/05/11 | 303 | 303 | 298 | 298 | 212,000 |
| 2010/05/10 | 290 | 302 | 290 | 299 | 411,000 |
| 2010/05/07 | 298 | 303 | 296 | 296 | 324,000 |
| 2010/05/06 | 312 | 314 | 308 | 309 | 385,000 |
| 2010/04/30 | 319 | 321 | 319 | 320 | 243,000 |
| 2010/04/28 | 321 | 323 | 315 | 317 | 468,000 |
| 2010/04/27 | 326 | 327 | 325 | 326 | 153,000 |
| 2010/04/26 | 325 | 331 | 325 | 329 | 255,000 |
| 2010/04/23 | 322 | 324 | 319 | 323 | 318,000 |
| 2010/04/22 | 326 | 326 | 319 | 322 | 546,000 |
| 2010/04/21 | 321 | 325 | 318 | 325 | 351,000 |
| 2010/04/20 | 317 | 320 | 316 | 317 | 141,000 |
| 2010/04/19 | 318 | 318 | 313 | 316 | 142,000 |
| 2010/04/16 | 325 | 326 | 320 | 321 | 149,000 |
| 2010/04/15 | 326 | 327 | 322 | 324 | 206,000 |
| 2010/04/14 | 324 | 327 | 322 | 324 | 252,000 |
| 2010/04/13 | 325 | 325 | 321 | 321 | 117,000 |
| 2010/04/12 | 326 | 327 | 324 | 324 | 194,000 |
| 2010/04/09 | 325 | 328 | 322 | 322 | 229,000 |
| 2010/04/08 | 328 | 330 | 324 | 324 | 178,000 |
| 2010/04/07 | 324 | 332 | 324 | 328 | 327,000 |
| 2010/04/06 | 328 | 329 | 324 | 324 | 165,000 |
| 2010/04/05 | 324 | 327 | 324 | 327 | 297,000 |
| 2010/04/02 | 327 | 327 | 323 | 326 | 136,000 |
| 2010/04/01 | 327 | 327 | 322 | 325 | 226,000 |
| 2010/03/31 | 325 | 329 | 324 | 327 | 369,000 |
| 2010/03/30 | 324 | 326 | 323 | 326 | 172,000 |
| 2010/03/29 | 323 | 326 | 319 | 320 | 344,000 |
| 2010/03/26 | 326 | 326 | 322 | 326 | 489,000 |
| 2010/03/25 | 324 | 327 | 323 | 324 | 619,000 |
| 2010/03/24 | 329 | 329 | 321 | 323 | 400,000 |
| 2010/03/23 | 325 | 328 | 324 | 325 | 241,000 |
| 2010/03/19 | 328 | 329 | 324 | 325 | 359,000 |
| 2010/03/18 | 331 | 332 | 327 | 327 | 211,000 |
| 2010/03/17 | 332 | 332 | 324 | 328 | 546,000 |
| 2010/03/16 | 326 | 333 | 326 | 330 | 407,000 |
| 2010/03/15 | 325 | 330 | 325 | 326 | 293,000 |
| 2010/03/12 | 323 | 326 | 320 | 324 | 556,000 |
| 2010/03/11 | 325 | 327 | 323 | 326 | 310,000 |
| 2010/03/10 | 327 | 327 | 324 | 324 | 188,000 |
| 2010/03/09 | 330 | 330 | 326 | 326 | 177,000 |
| 2010/03/08 | 330 | 333 | 327 | 332 | 375,000 |
| 2010/03/05 | 324 | 327 | 322 | 325 | 287,000 |
| 2010/03/04 | 324 | 324 | 319 | 319 | 193,000 |
| 2010/03/03 | 324 | 324 | 320 | 323 | 105,000 |
| 2010/03/02 | 326 | 326 | 322 | 325 | 313,000 |
| 2010/03/01 | 321 | 325 | 320 | 323 | 260,000 |
| 2010/02/26 | 321 | 322 | 319 | 321 | 221,000 |
| 2010/02/25 | 318 | 322 | 317 | 321 | 443,000 |
| 2010/02/24 | 324 | 324 | 316 | 317 | 411,000 |
| 2010/02/23 | 320 | 325 | 318 | 324 | 603,000 |
| 2010/02/22 | 317 | 320 | 312 | 317 | 625,000 |
| 2010/02/19 | 321 | 321 | 311 | 314 | 417,000 |
| 2010/02/18 | 325 | 325 | 319 | 324 | 384,000 |
| 2010/02/17 | 323 | 328 | 323 | 328 | 335,000 |
| 2010/02/16 | 318 | 321 | 317 | 320 | 176,000 |
| 2010/02/15 | 329 | 329 | 315 | 318 | 479,000 |
| 2010/02/12 | 329 | 333 | 321 | 328 | 414,000 |
| 2010/02/10 | 325 | 327 | 316 | 325 | 384,000 |
| 2010/02/09 | 319 | 320 | 313 | 317 | 366,000 |
| 2010/02/08 | 325 | 326 | 322 | 323 | 194,000 |
| 2010/02/05 | 340 | 340 | 323 | 329 | 776,000 |
| 2010/02/04 | 328 | 341 | 328 | 340 | 415,000 |
| 2010/02/03 | 330 | 338 | 329 | 336 | 363,000 |
| 2010/02/02 | 329 | 331 | 322 | 326 | 357,000 |
| 2010/02/01 | 322 | 329 | 313 | 329 | 343,000 |
| 2010/01/29 | 337 | 337 | 329 | 329 | 306,000 |
| 2010/01/28 | 330 | 338 | 329 | 336 | 223,000 |
| 2010/01/27 | 340 | 340 | 329 | 330 | 364,000 |
| 2010/01/26 | 337 | 339 | 328 | 332 | 409,000 |
| 2010/01/25 | 344 | 345 | 337 | 341 | 278,000 |
| 2010/01/22 | 341 | 345 | 332 | 344 | 472,000 |
| 2010/01/21 | 351 | 356 | 348 | 350 | 378,000 |
| 2010/01/20 | 342 | 349 | 342 | 346 | 331,000 |
| 2010/01/19 | 339 | 341 | 338 | 338 | 195,000 |
| 2010/01/18 | 342 | 346 | 337 | 341 | 235,000 |
| 2010/01/15 | 336 | 342 | 336 | 342 | 226,000 |
| 2010/01/14 | 341 | 341 | 339 | 341 | 166,000 |
| 2010/01/13 | 343 | 347 | 340 | 342 | 323,000 |
| 2010/01/12 | 335 | 344 | 334 | 344 | 362,000 |
| 2010/01/08 | 334 | 342 | 333 | 337 | 224,000 |
| 2010/01/07 | 325 | 331 | 324 | 331 | 319,000 |
| 2010/01/06 | 324 | 325 | 321 | 324 | 265,000 |
| 2010/01/05 | 323 | 324 | 317 | 317 | 178,000 |
| 2010/01/04 | 312 | 319 | 312 | 317 | 153,000 |