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 |
|---|---|---|---|---|---|
| 2017/12/29 | 4,670 | 4,670 | 4,620 | 4,640 | 70,600 |
| 2017/12/28 | 4,640 | 4,695 | 4,630 | 4,645 | 82,200 |
| 2017/12/27 | 4,620 | 4,635 | 4,590 | 4,630 | 61,700 |
| 2017/12/26 | 4,635 | 4,650 | 4,610 | 4,620 | 45,400 |
| 2017/12/25 | 4,585 | 4,615 | 4,560 | 4,615 | 56,200 |
| 2017/12/22 | 4,605 | 4,610 | 4,580 | 4,580 | 58,800 |
| 2017/12/21 | 4,535 | 4,600 | 4,525 | 4,585 | 120,800 |
| 2017/12/20 | 4,560 | 4,560 | 4,530 | 4,535 | 126,900 |
| 2017/12/19 | 4,665 | 4,675 | 4,565 | 4,565 | 120,800 |
| 2017/12/18 | 4,705 | 4,720 | 4,630 | 4,665 | 127,900 |
| 2017/12/15 | 4,690 | 4,735 | 4,630 | 4,705 | 150,500 |
| 2017/12/14 | 4,625 | 4,695 | 4,625 | 4,685 | 125,900 |
| 2017/12/13 | 4,615 | 4,665 | 4,605 | 4,640 | 149,200 |
| 2017/12/12 | 4,585 | 4,605 | 4,555 | 4,575 | 86,700 |
| 2017/12/11 | 4,630 | 4,630 | 4,550 | 4,580 | 111,600 |
| 2017/12/08 | 4,595 | 4,645 | 4,590 | 4,630 | 115,200 |
| 2017/12/07 | 4,565 | 4,630 | 4,560 | 4,630 | 131,300 |
| 2017/12/06 | 4,525 | 4,585 | 4,500 | 4,525 | 155,800 |
| 2017/12/05 | 4,460 | 4,560 | 4,450 | 4,555 | 134,400 |
| 2017/12/04 | 4,510 | 4,535 | 4,440 | 4,450 | 135,400 |
| 2017/12/01 | 4,560 | 4,565 | 4,500 | 4,520 | 118,900 |
| 2017/11/30 | 4,500 | 4,580 | 4,500 | 4,565 | 171,600 |
| 2017/11/29 | 4,455 | 4,495 | 4,435 | 4,490 | 89,000 |
| 2017/11/28 | 4,435 | 4,445 | 4,395 | 4,400 | 87,800 |
| 2017/11/27 | 4,455 | 4,455 | 4,405 | 4,405 | 90,900 |
| 2017/11/24 | 4,485 | 4,485 | 4,415 | 4,425 | 139,100 |
| 2017/11/22 | 4,485 | 4,530 | 4,475 | 4,510 | 129,600 |
| 2017/11/21 | 4,450 | 4,480 | 4,440 | 4,465 | 97,400 |
| 2017/11/20 | 4,355 | 4,430 | 4,330 | 4,410 | 166,800 |
| 2017/11/17 | 4,440 | 4,440 | 4,375 | 4,395 | 138,500 |
| 2017/11/16 | 4,400 | 4,455 | 4,380 | 4,415 | 168,100 |
| 2017/11/15 | 4,635 | 4,675 | 4,425 | 4,435 | 419,400 |
| 2017/11/14 | 4,465 | 4,495 | 4,420 | 4,425 | 150,700 |
| 2017/11/13 | 4,580 | 4,580 | 4,470 | 4,485 | 142,700 |
| 2017/11/10 | 4,590 | 4,630 | 4,575 | 4,585 | 96,900 |
| 2017/11/09 | 4,630 | 4,720 | 4,610 | 4,670 | 159,900 |
| 2017/11/08 | 4,615 | 4,665 | 4,610 | 4,640 | 127,700 |
| 2017/11/07 | 4,585 | 4,610 | 4,555 | 4,610 | 147,600 |
| 2017/11/06 | 4,585 | 4,610 | 4,560 | 4,595 | 151,500 |
| 2017/11/02 | 4,455 | 4,600 | 4,450 | 4,560 | 369,600 |
| 2017/11/01 | 4,335 | 4,350 | 4,315 | 4,345 | 102,800 |
| 2017/10/31 | 4,330 | 4,350 | 4,325 | 4,335 | 92,900 |
| 2017/10/30 | 4,360 | 4,380 | 4,340 | 4,355 | 116,000 |
| 2017/10/27 | 4,320 | 4,360 | 4,300 | 4,355 | 95,500 |
| 2017/10/26 | 4,300 | 4,320 | 4,285 | 4,305 | 87,900 |
| 2017/10/25 | 4,240 | 4,285 | 4,230 | 4,265 | 167,900 |
| 2017/10/24 | 4,185 | 4,240 | 4,170 | 4,220 | 128,100 |
| 2017/10/23 | 4,225 | 4,225 | 4,190 | 4,210 | 84,600 |
| 2017/10/20 | 4,170 | 4,205 | 4,130 | 4,185 | 168,000 |
| 2017/10/19 | 4,225 | 4,235 | 4,200 | 4,210 | 135,900 |
| 2017/10/18 | 4,250 | 4,265 | 4,220 | 4,250 | 109,500 |
| 2017/10/17 | 4,290 | 4,290 | 4,255 | 4,270 | 90,300 |
| 2017/10/16 | 4,275 | 4,320 | 4,250 | 4,280 | 141,200 |
| 2017/10/13 | 4,265 | 4,325 | 4,250 | 4,310 | 148,600 |
| 2017/10/12 | 4,325 | 4,325 | 4,275 | 4,275 | 155,400 |
| 2017/10/11 | 4,265 | 4,345 | 4,265 | 4,330 | 116,600 |
| 2017/10/10 | 4,245 | 4,315 | 4,245 | 4,295 | 193,200 |
| 2017/10/06 | 4,285 | 4,290 | 4,235 | 4,245 | 65,200 |
| 2017/10/05 | 4,265 | 4,295 | 4,255 | 4,285 | 103,900 |
| 2017/10/04 | 4,275 | 4,275 | 4,250 | 4,265 | 63,900 |
| 2017/10/03 | 4,315 | 4,335 | 4,270 | 4,285 | 97,300 |
| 2017/10/02 | 4,315 | 4,335 | 4,260 | 4,305 | 111,400 |
| 2017/09/29 | 4,235 | 4,305 | 4,205 | 4,300 | 125,600 |
| 2017/09/28 | 4,240 | 4,245 | 4,200 | 4,245 | 98,300 |
| 2017/09/27 | 4,235 | 4,300 | 4,210 | 4,235 | 94,600 |
| 2017/09/27 | 1 -> 0.20 分割 | ||||
| 2017/09/26 | 840 | 852 | 840 | 852 | 538,000 |
| 2017/09/25 | 845 | 850 | 840 | 844 | 426,000 |
| 2017/09/22 | 834 | 851 | 832 | 840 | 994,000 |
| 2017/09/21 | 830 | 834 | 823 | 830 | 543,000 |
| 2017/09/20 | 827 | 840 | 824 | 831 | 696,000 |
| 2017/09/19 | 817 | 828 | 813 | 827 | 686,000 |
| 2017/09/15 | 809 | 815 | 804 | 810 | 1,034,000 |
| 2017/09/14 | 815 | 815 | 802 | 809 | 628,000 |
| 2017/09/13 | 813 | 815 | 808 | 810 | 771,000 |
| 2017/09/12 | 826 | 827 | 814 | 814 | 582,000 |
| 2017/09/11 | 818 | 821 | 811 | 819 | 509,000 |
| 2017/09/08 | 808 | 817 | 808 | 812 | 853,000 |
| 2017/09/07 | 813 | 818 | 808 | 817 | 698,000 |
| 2017/09/06 | 797 | 810 | 797 | 809 | 568,000 |
| 2017/09/05 | 822 | 822 | 807 | 807 | 471,000 |
| 2017/09/04 | 834 | 835 | 816 | 820 | 453,000 |
| 2017/09/01 | 826 | 836 | 821 | 834 | 529,000 |
| 2017/08/31 | 825 | 826 | 819 | 823 | 518,000 |
| 2017/08/30 | 818 | 821 | 808 | 820 | 686,000 |
| 2017/08/29 | 798 | 814 | 796 | 809 | 870,000 |
| 2017/08/28 | 795 | 802 | 794 | 802 | 394,000 |
| 2017/08/25 | 800 | 800 | 791 | 795 | 405,000 |
| 2017/08/24 | 796 | 805 | 796 | 799 | 327,000 |
| 2017/08/23 | 806 | 806 | 797 | 802 | 444,000 |
| 2017/08/22 | 805 | 807 | 795 | 795 | 559,000 |
| 2017/08/21 | 792 | 806 | 792 | 804 | 410,000 |
| 2017/08/18 | 790 | 796 | 787 | 793 | 444,000 |
| 2017/08/17 | 802 | 806 | 798 | 799 | 604,000 |
| 2017/08/16 | 807 | 810 | 802 | 805 | 344,000 |
| 2017/08/15 | 809 | 817 | 809 | 810 | 307,000 |
| 2017/08/14 | 810 | 810 | 799 | 801 | 768,000 |
| 2017/08/10 | 826 | 827 | 806 | 821 | 1,102,000 |
| 2017/08/09 | 818 | 836 | 817 | 832 | 1,666,000 |
| 2017/08/08 | 829 | 829 | 809 | 810 | 1,116,000 |
| 2017/08/07 | 820 | 828 | 818 | 825 | 766,000 |
| 2017/08/04 | 818 | 823 | 816 | 820 | 338,000 |
| 2017/08/03 | 810 | 822 | 810 | 820 | 366,000 |
| 2017/08/02 | 819 | 819 | 806 | 814 | 429,000 |
| 2017/08/01 | 807 | 817 | 804 | 817 | 616,000 |
| 2017/07/31 | 787 | 806 | 786 | 803 | 941,000 |
| 2017/07/28 | 790 | 792 | 785 | 792 | 455,000 |
| 2017/07/27 | 789 | 798 | 789 | 791 | 460,000 |
| 2017/07/26 | 795 | 798 | 785 | 787 | 351,000 |
| 2017/07/25 | 797 | 803 | 790 | 793 | 654,000 |
| 2017/07/24 | 786 | 796 | 783 | 796 | 496,000 |
| 2017/07/21 | 789 | 794 | 786 | 793 | 377,000 |
| 2017/07/20 | 783 | 792 | 781 | 790 | 523,000 |
| 2017/07/19 | 760 | 784 | 760 | 783 | 1,082,000 |
| 2017/07/18 | 752 | 762 | 750 | 760 | 500,000 |
| 2017/07/14 | 759 | 759 | 755 | 757 | 438,000 |
| 2017/07/13 | 758 | 759 | 751 | 753 | 423,000 |
| 2017/07/12 | 762 | 762 | 752 | 754 | 362,000 |
| 2017/07/11 | 754 | 762 | 753 | 762 | 407,000 |
| 2017/07/10 | 755 | 760 | 749 | 754 | 419,000 |
| 2017/07/07 | 758 | 762 | 751 | 751 | 604,000 |
| 2017/07/06 | 757 | 769 | 757 | 763 | 906,000 |
| 2017/07/05 | 759 | 763 | 752 | 760 | 547,000 |
| 2017/07/04 | 765 | 765 | 754 | 756 | 583,000 |
| 2017/07/03 | 760 | 766 | 760 | 761 | 598,000 |
| 2017/06/30 | 762 | 764 | 751 | 756 | 1,222,000 |
| 2017/06/29 | 766 | 769 | 756 | 762 | 943,000 |
| 2017/06/28 | 770 | 773 | 766 | 769 | 853,000 |
| 2017/06/27 | 786 | 786 | 777 | 778 | 491,000 |
| 2017/06/26 | 790 | 790 | 784 | 786 | 335,000 |
| 2017/06/23 | 790 | 791 | 785 | 789 | 561,000 |
| 2017/06/22 | 790 | 794 | 786 | 790 | 534,000 |
| 2017/06/21 | 781 | 792 | 781 | 786 | 634,000 |
| 2017/06/20 | 780 | 790 | 780 | 788 | 761,000 |
| 2017/06/19 | 770 | 779 | 770 | 777 | 728,000 |
| 2017/06/16 | 764 | 769 | 763 | 767 | 988,000 |
| 2017/06/15 | 750 | 767 | 748 | 762 | 1,146,000 |
| 2017/06/14 | 745 | 754 | 743 | 749 | 710,000 |
| 2017/06/13 | 731 | 746 | 731 | 743 | 652,000 |
| 2017/06/12 | 723 | 735 | 721 | 734 | 442,000 |
| 2017/06/09 | 733 | 734 | 724 | 724 | 1,038,000 |
| 2017/06/08 | 740 | 743 | 732 | 735 | 798,000 |
| 2017/06/07 | 751 | 753 | 739 | 740 | 959,000 |
| 2017/06/06 | 747 | 753 | 744 | 752 | 1,124,000 |
| 2017/06/05 | 748 | 754 | 744 | 752 | 817,000 |
| 2017/06/02 | 755 | 756 | 750 | 751 | 1,145,000 |
| 2017/06/01 | 746 | 754 | 746 | 751 | 854,000 |
| 2017/05/31 | 745 | 754 | 744 | 746 | 789,000 |
| 2017/05/30 | 745 | 749 | 741 | 746 | 665,000 |
| 2017/05/29 | 741 | 745 | 737 | 742 | 667,000 |
| 2017/05/26 | 746 | 747 | 741 | 741 | 918,000 |
| 2017/05/25 | 735 | 747 | 735 | 746 | 1,083,000 |
| 2017/05/24 | 744 | 746 | 737 | 741 | 1,130,000 |
| 2017/05/23 | 735 | 745 | 733 | 744 | 1,461,000 |
| 2017/05/22 | 733 | 734 | 729 | 733 | 773,000 |
| 2017/05/19 | 731 | 733 | 725 | 730 | 1,138,000 |
| 2017/05/18 | 712 | 729 | 712 | 729 | 1,369,000 |
| 2017/05/17 | 710 | 720 | 709 | 720 | 979,000 |
| 2017/05/16 | 714 | 719 | 711 | 719 | 1,357,000 |
| 2017/05/15 | 695 | 719 | 695 | 707 | 2,258,000 |
| 2017/05/12 | 696 | 703 | 696 | 701 | 651,000 |
| 2017/05/11 | 709 | 710 | 701 | 703 | 1,433,000 |
| 2017/05/10 | 714 | 715 | 708 | 710 | 1,206,000 |
| 2017/05/09 | 708 | 716 | 708 | 715 | 707,000 |
| 2017/05/08 | 705 | 715 | 703 | 712 | 1,295,000 |
| 2017/05/02 | 689 | 701 | 689 | 698 | 1,171,000 |
| 2017/05/01 | 691 | 695 | 687 | 693 | 780,000 |
| 2017/04/28 | 680 | 690 | 679 | 689 | 911,000 |
| 2017/04/27 | 673 | 680 | 672 | 678 | 929,000 |
| 2017/04/26 | 676 | 681 | 674 | 677 | 1,583,000 |
| 2017/04/25 | 669 | 679 | 666 | 674 | 2,410,000 |
| 2017/04/24 | 656 | 658 | 652 | 657 | 631,000 |
| 2017/04/21 | 645 | 650 | 642 | 648 | 555,000 |
| 2017/04/20 | 639 | 643 | 638 | 641 | 397,000 |
| 2017/04/19 | 634 | 640 | 633 | 638 | 597,000 |
| 2017/04/18 | 637 | 642 | 637 | 639 | 438,000 |
| 2017/04/17 | 627 | 636 | 626 | 634 | 658,000 |
| 2017/04/14 | 634 | 635 | 626 | 628 | 622,000 |
| 2017/04/13 | 637 | 638 | 632 | 637 | 676,000 |
| 2017/04/12 | 640 | 642 | 635 | 639 | 758,000 |
| 2017/04/11 | 648 | 648 | 642 | 644 | 677,000 |
| 2017/04/10 | 645 | 650 | 641 | 647 | 594,000 |
| 2017/04/07 | 640 | 648 | 636 | 644 | 1,153,000 |
| 2017/04/06 | 648 | 651 | 635 | 638 | 1,307,000 |
| 2017/04/05 | 653 | 658 | 649 | 654 | 1,318,000 |
| 2017/04/04 | 660 | 662 | 653 | 656 | 1,118,000 |
| 2017/04/03 | 667 | 669 | 661 | 666 | 1,420,000 |
| 2017/03/31 | 684 | 688 | 676 | 676 | 1,162,000 |
| 2017/03/30 | 695 | 698 | 677 | 679 | 1,826,000 |
| 2017/03/29 | 695 | 702 | 691 | 695 | 2,217,000 |
| 2017/03/28 | 723 | 730 | 719 | 729 | 2,650,000 |
| 2017/03/27 | 722 | 725 | 716 | 719 | 1,436,000 |
| 2017/03/24 | 716 | 724 | 716 | 723 | 1,109,000 |
| 2017/03/23 | 717 | 719 | 712 | 716 | 1,133,000 |
| 2017/03/22 | 720 | 724 | 717 | 718 | 1,080,000 |
| 2017/03/21 | 730 | 730 | 722 | 724 | 896,000 |
| 2017/03/17 | 731 | 731 | 722 | 723 | 1,952,000 |
| 2017/03/16 | 732 | 735 | 730 | 731 | 888,000 |
| 2017/03/15 | 731 | 737 | 729 | 732 | 861,000 |
| 2017/03/14 | 725 | 733 | 725 | 729 | 800,000 |
| 2017/03/13 | 721 | 725 | 719 | 725 | 747,000 |
| 2017/03/10 | 718 | 723 | 717 | 718 | 1,185,000 |
| 2017/03/09 | 721 | 721 | 715 | 718 | 871,000 |
| 2017/03/08 | 715 | 719 | 713 | 718 | 793,000 |
| 2017/03/07 | 710 | 717 | 708 | 715 | 684,000 |
| 2017/03/06 | 710 | 716 | 709 | 710 | 745,000 |
| 2017/03/03 | 708 | 712 | 707 | 709 | 651,000 |
| 2017/03/02 | 715 | 717 | 709 | 713 | 734,000 |
| 2017/03/01 | 710 | 710 | 703 | 710 | 1,023,000 |
| 2017/02/28 | 710 | 715 | 708 | 710 | 1,044,000 |
| 2017/02/27 | 702 | 706 | 701 | 705 | 841,000 |
| 2017/02/24 | 700 | 710 | 699 | 703 | 1,232,000 |
| 2017/02/23 | 703 | 705 | 698 | 704 | 1,167,000 |
| 2017/02/22 | 705 | 705 | 697 | 702 | 1,055,000 |
| 2017/02/21 | 706 | 710 | 705 | 708 | 422,000 |
| 2017/02/20 | 703 | 706 | 699 | 706 | 723,000 |
| 2017/02/17 | 707 | 708 | 703 | 705 | 472,000 |
| 2017/02/16 | 707 | 709 | 701 | 708 | 630,000 |
| 2017/02/15 | 710 | 711 | 703 | 707 | 573,000 |
| 2017/02/14 | 707 | 716 | 703 | 704 | 1,202,000 |
| 2017/02/13 | 701 | 709 | 699 | 705 | 1,010,000 |
| 2017/02/10 | 697 | 698 | 689 | 698 | 1,029,000 |
| 2017/02/09 | 696 | 696 | 682 | 687 | 1,182,000 |
| 2017/02/08 | 701 | 702 | 696 | 700 | 626,000 |
| 2017/02/07 | 695 | 702 | 691 | 701 | 560,000 |
| 2017/02/06 | 694 | 700 | 693 | 698 | 799,000 |
| 2017/02/03 | 686 | 691 | 682 | 690 | 602,000 |
| 2017/02/02 | 689 | 690 | 680 | 681 | 506,000 |
| 2017/02/01 | 681 | 687 | 676 | 687 | 711,000 |
| 2017/01/31 | 689 | 690 | 681 | 684 | 676,000 |
| 2017/01/30 | 682 | 691 | 682 | 690 | 954,000 |
| 2017/01/27 | 682 | 684 | 678 | 682 | 741,000 |
| 2017/01/26 | 675 | 680 | 673 | 677 | 873,000 |
| 2017/01/25 | 673 | 677 | 666 | 668 | 688,000 |
| 2017/01/24 | 665 | 668 | 662 | 668 | 525,000 |
| 2017/01/23 | 667 | 667 | 662 | 662 | 440,000 |
| 2017/01/20 | 663 | 669 | 661 | 668 | 685,000 |
| 2017/01/19 | 663 | 665 | 657 | 663 | 427,000 |
| 2017/01/18 | 659 | 660 | 651 | 658 | 716,000 |
| 2017/01/17 | 672 | 672 | 655 | 658 | 923,000 |
| 2017/01/16 | 675 | 675 | 670 | 671 | 421,000 |
| 2017/01/13 | 671 | 677 | 671 | 676 | 376,000 |
| 2017/01/12 | 679 | 680 | 672 | 675 | 1,056,000 |
| 2017/01/11 | 673 | 677 | 671 | 675 | 596,000 |
| 2017/01/10 | 673 | 678 | 671 | 674 | 921,000 |
| 2017/01/06 | 678 | 682 | 676 | 680 | 876,000 |
| 2017/01/05 | 675 | 682 | 673 | 682 | 1,123,000 |
| 2017/01/04 | 664 | 671 | 663 | 670 | 1,268,000 |