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 |
|---|---|---|---|---|---|
| 2018/12/28 | 3,210 | 3,235 | 3,190 | 3,200 | 74,000 |
| 2018/12/27 | 3,185 | 3,215 | 3,160 | 3,205 | 143,000 |
| 2018/12/26 | 3,025 | 3,090 | 3,025 | 3,075 | 137,400 |
| 2018/12/25 | 3,040 | 3,040 | 2,988 | 2,994 | 139,800 |
| 2018/12/21 | 3,265 | 3,265 | 3,145 | 3,145 | 206,700 |
| 2018/12/20 | 3,375 | 3,405 | 3,270 | 3,275 | 115,900 |
| 2018/12/19 | 3,370 | 3,425 | 3,370 | 3,410 | 97,900 |
| 2018/12/18 | 3,420 | 3,420 | 3,370 | 3,380 | 98,900 |
| 2018/12/17 | 3,465 | 3,485 | 3,430 | 3,455 | 129,800 |
| 2018/12/14 | 3,505 | 3,525 | 3,435 | 3,435 | 147,700 |
| 2018/12/13 | 3,520 | 3,530 | 3,490 | 3,490 | 171,800 |
| 2018/12/12 | 3,540 | 3,575 | 3,485 | 3,495 | 165,200 |
| 2018/12/11 | 3,555 | 3,570 | 3,485 | 3,485 | 138,400 |
| 2018/12/10 | 3,500 | 3,555 | 3,495 | 3,525 | 117,200 |
| 2018/12/07 | 3,610 | 3,620 | 3,550 | 3,590 | 92,900 |
| 2018/12/06 | 3,640 | 3,645 | 3,590 | 3,610 | 96,700 |
| 2018/12/05 | 3,635 | 3,710 | 3,620 | 3,660 | 125,500 |
| 2018/12/04 | 3,780 | 3,790 | 3,660 | 3,670 | 100,700 |
| 2018/12/03 | 3,840 | 3,840 | 3,765 | 3,780 | 103,600 |
| 2018/11/30 | 3,780 | 3,805 | 3,760 | 3,785 | 106,400 |
| 2018/11/29 | 3,750 | 3,790 | 3,735 | 3,760 | 76,800 |
| 2018/11/28 | 3,765 | 3,765 | 3,715 | 3,740 | 99,700 |
| 2018/11/27 | 3,800 | 3,810 | 3,740 | 3,765 | 135,600 |
| 2018/11/26 | 3,785 | 3,910 | 3,750 | 3,760 | 329,200 |
| 2018/11/22 | 3,645 | 3,715 | 3,620 | 3,715 | 173,900 |
| 2018/11/21 | 3,595 | 3,645 | 3,570 | 3,630 | 90,700 |
| 2018/11/20 | 3,590 | 3,645 | 3,580 | 3,645 | 122,400 |
| 2018/11/19 | 3,595 | 3,635 | 3,580 | 3,620 | 111,700 |
| 2018/11/16 | 3,620 | 3,645 | 3,580 | 3,595 | 116,100 |
| 2018/11/15 | 3,610 | 3,640 | 3,590 | 3,620 | 145,300 |
| 2018/11/14 | 3,510 | 3,625 | 3,485 | 3,615 | 218,400 |
| 2018/11/13 | 3,325 | 3,590 | 3,325 | 3,495 | 416,900 |
| 2018/11/12 | 3,595 | 3,645 | 3,585 | 3,630 | 151,200 |
| 2018/11/09 | 3,610 | 3,665 | 3,605 | 3,635 | 129,600 |
| 2018/11/08 | 3,675 | 3,680 | 3,575 | 3,590 | 173,000 |
| 2018/11/07 | 3,660 | 3,685 | 3,610 | 3,655 | 170,000 |
| 2018/11/06 | 3,670 | 3,695 | 3,590 | 3,650 | 188,500 |
| 2018/11/05 | 3,475 | 3,685 | 3,465 | 3,670 | 307,700 |
| 2018/11/02 | 3,520 | 3,530 | 3,430 | 3,475 | 172,400 |
| 2018/11/01 | 3,515 | 3,545 | 3,490 | 3,515 | 168,000 |
| 2018/10/31 | 3,550 | 3,555 | 3,460 | 3,555 | 210,200 |
| 2018/10/30 | 3,470 | 3,565 | 3,470 | 3,550 | 193,100 |
| 2018/10/29 | 3,440 | 3,515 | 3,440 | 3,485 | 172,200 |
| 2018/10/26 | 3,410 | 3,440 | 3,345 | 3,395 | 174,500 |
| 2018/10/25 | 3,435 | 3,435 | 3,370 | 3,380 | 136,800 |
| 2018/10/24 | 3,480 | 3,560 | 3,445 | 3,535 | 181,000 |
| 2018/10/23 | 3,535 | 3,535 | 3,430 | 3,440 | 138,700 |
| 2018/10/22 | 3,485 | 3,585 | 3,450 | 3,570 | 201,000 |
| 2018/10/19 | 3,490 | 3,525 | 3,460 | 3,510 | 172,500 |
| 2018/10/18 | 3,570 | 3,585 | 3,500 | 3,510 | 130,700 |
| 2018/10/17 | 3,535 | 3,595 | 3,505 | 3,580 | 149,300 |
| 2018/10/16 | 3,400 | 3,475 | 3,400 | 3,475 | 145,300 |
| 2018/10/15 | 3,445 | 3,460 | 3,415 | 3,430 | 199,500 |
| 2018/10/12 | 3,410 | 3,480 | 3,410 | 3,455 | 108,800 |
| 2018/10/11 | 3,440 | 3,465 | 3,415 | 3,450 | 129,500 |
| 2018/10/10 | 3,570 | 3,575 | 3,515 | 3,550 | 96,300 |
| 2018/10/09 | 3,580 | 3,610 | 3,545 | 3,550 | 109,500 |
| 2018/10/05 | 3,615 | 3,645 | 3,610 | 3,625 | 108,200 |
| 2018/10/04 | 3,615 | 3,670 | 3,600 | 3,650 | 90,700 |
| 2018/10/03 | 3,635 | 3,690 | 3,605 | 3,605 | 100,800 |
| 2018/10/02 | 3,660 | 3,705 | 3,630 | 3,640 | 127,600 |
| 2018/10/01 | 3,585 | 3,645 | 3,570 | 3,635 | 181,800 |
| 2018/09/28 | 3,500 | 3,610 | 3,490 | 3,565 | 141,600 |
| 2018/09/27 | 3,580 | 3,590 | 3,510 | 3,520 | 134,600 |
| 2018/09/26 | 3,540 | 3,595 | 3,510 | 3,590 | 153,600 |
| 2018/09/25 | 3,560 | 3,575 | 3,490 | 3,540 | 215,800 |
| 2018/09/21 | 3,540 | 3,560 | 3,510 | 3,555 | 155,300 |
| 2018/09/20 | 3,490 | 3,530 | 3,450 | 3,515 | 154,900 |
| 2018/09/19 | 3,460 | 3,480 | 3,410 | 3,450 | 147,000 |
| 2018/09/18 | 3,360 | 3,445 | 3,330 | 3,440 | 93,000 |
| 2018/09/14 | 3,350 | 3,405 | 3,350 | 3,370 | 168,800 |
| 2018/09/13 | 3,245 | 3,335 | 3,230 | 3,335 | 145,700 |
| 2018/09/12 | 3,270 | 3,280 | 3,180 | 3,210 | 128,100 |
| 2018/09/11 | 3,330 | 3,330 | 3,260 | 3,270 | 120,400 |
| 2018/09/10 | 3,325 | 3,355 | 3,320 | 3,330 | 56,300 |
| 2018/09/07 | 3,385 | 3,385 | 3,305 | 3,350 | 104,600 |
| 2018/09/06 | 3,365 | 3,410 | 3,350 | 3,375 | 121,900 |
| 2018/09/05 | 3,290 | 3,365 | 3,290 | 3,350 | 136,500 |
| 2018/09/04 | 3,370 | 3,370 | 3,265 | 3,290 | 201,000 |
| 2018/09/03 | 3,390 | 3,425 | 3,340 | 3,350 | 104,500 |
| 2018/08/31 | 3,345 | 3,405 | 3,345 | 3,375 | 88,000 |
| 2018/08/30 | 3,390 | 3,420 | 3,375 | 3,380 | 85,100 |
| 2018/08/29 | 3,370 | 3,400 | 3,360 | 3,370 | 163,800 |
| 2018/08/28 | 3,380 | 3,420 | 3,380 | 3,390 | 75,800 |
| 2018/08/27 | 3,370 | 3,400 | 3,355 | 3,390 | 72,300 |
| 2018/08/24 | 3,350 | 3,385 | 3,335 | 3,360 | 90,300 |
| 2018/08/23 | 3,350 | 3,415 | 3,345 | 3,350 | 176,600 |
| 2018/08/22 | 3,300 | 3,365 | 3,290 | 3,340 | 122,300 |
| 2018/08/21 | 3,285 | 3,310 | 3,260 | 3,270 | 175,700 |
| 2018/08/20 | 3,295 | 3,355 | 3,285 | 3,335 | 101,100 |
| 2018/08/17 | 3,300 | 3,360 | 3,295 | 3,355 | 76,400 |
| 2018/08/16 | 3,335 | 3,360 | 3,275 | 3,330 | 260,500 |
| 2018/08/15 | 3,405 | 3,445 | 3,385 | 3,395 | 123,900 |
| 2018/08/14 | 3,420 | 3,450 | 3,375 | 3,445 | 143,600 |
| 2018/08/13 | 3,635 | 3,660 | 3,465 | 3,470 | 218,100 |
| 2018/08/10 | 3,505 | 3,655 | 3,495 | 3,645 | 511,300 |
| 2018/08/09 | 3,420 | 3,450 | 3,355 | 3,370 | 295,700 |
| 2018/08/08 | 3,430 | 3,460 | 3,405 | 3,425 | 198,500 |
| 2018/08/07 | 3,465 | 3,505 | 3,440 | 3,480 | 231,200 |
| 2018/08/06 | 3,635 | 3,635 | 3,505 | 3,510 | 138,000 |
| 2018/08/03 | 3,660 | 3,665 | 3,630 | 3,635 | 152,900 |
| 2018/08/02 | 3,630 | 3,680 | 3,605 | 3,630 | 168,800 |
| 2018/08/01 | 3,680 | 3,720 | 3,635 | 3,640 | 219,800 |
| 2018/07/31 | 3,630 | 3,740 | 3,600 | 3,670 | 628,100 |
| 2018/07/30 | 3,590 | 3,610 | 3,570 | 3,585 | 81,000 |
| 2018/07/27 | 3,575 | 3,595 | 3,565 | 3,575 | 102,000 |
| 2018/07/26 | 3,545 | 3,575 | 3,505 | 3,575 | 209,700 |
| 2018/07/25 | 3,480 | 3,535 | 3,470 | 3,515 | 120,900 |
| 2018/07/24 | 3,475 | 3,475 | 3,445 | 3,465 | 66,400 |
| 2018/07/23 | 3,425 | 3,485 | 3,425 | 3,440 | 92,100 |
| 2018/07/20 | 3,440 | 3,450 | 3,420 | 3,445 | 111,900 |
| 2018/07/19 | 3,480 | 3,480 | 3,450 | 3,455 | 114,400 |
| 2018/07/18 | 3,475 | 3,520 | 3,460 | 3,490 | 97,400 |
| 2018/07/17 | 3,435 | 3,470 | 3,405 | 3,450 | 260,600 |
| 2018/07/13 | 3,495 | 3,500 | 3,430 | 3,435 | 215,000 |
| 2018/07/12 | 3,555 | 3,560 | 3,485 | 3,495 | 131,900 |
| 2018/07/11 | 3,595 | 3,620 | 3,515 | 3,545 | 228,600 |
| 2018/07/10 | 3,550 | 3,700 | 3,550 | 3,660 | 271,000 |
| 2018/07/09 | 3,500 | 3,530 | 3,475 | 3,530 | 87,800 |
| 2018/07/06 | 3,450 | 3,485 | 3,435 | 3,465 | 195,000 |
| 2018/07/05 | 3,465 | 3,490 | 3,430 | 3,450 | 158,400 |
| 2018/07/04 | 3,400 | 3,520 | 3,385 | 3,490 | 199,600 |
| 2018/07/03 | 3,455 | 3,460 | 3,385 | 3,410 | 236,300 |
| 2018/07/02 | 3,555 | 3,580 | 3,450 | 3,465 | 268,000 |
| 2018/06/29 | 3,580 | 3,625 | 3,545 | 3,615 | 149,900 |
| 2018/06/28 | 3,620 | 3,625 | 3,580 | 3,600 | 117,000 |
| 2018/06/27 | 3,605 | 3,640 | 3,565 | 3,620 | 107,900 |
| 2018/06/26 | 3,550 | 3,615 | 3,535 | 3,610 | 141,200 |
| 2018/06/25 | 3,655 | 3,660 | 3,590 | 3,600 | 219,700 |
| 2018/06/22 | 3,700 | 3,720 | 3,625 | 3,655 | 287,000 |
| 2018/06/21 | 3,745 | 3,795 | 3,745 | 3,760 | 183,800 |
| 2018/06/20 | 3,780 | 3,790 | 3,700 | 3,780 | 202,800 |
| 2018/06/19 | 3,775 | 3,825 | 3,775 | 3,780 | 175,600 |
| 2018/06/18 | 3,805 | 3,870 | 3,780 | 3,790 | 466,400 |
| 2018/06/15 | 3,765 | 3,790 | 3,745 | 3,785 | 207,400 |
| 2018/06/14 | 3,780 | 3,790 | 3,755 | 3,765 | 101,800 |
| 2018/06/13 | 3,770 | 3,800 | 3,760 | 3,785 | 166,800 |
| 2018/06/12 | 3,790 | 3,810 | 3,775 | 3,800 | 128,400 |
| 2018/06/11 | 3,740 | 3,790 | 3,740 | 3,765 | 179,700 |
| 2018/06/08 | 3,750 | 3,790 | 3,730 | 3,730 | 219,400 |
| 2018/06/07 | 3,825 | 3,835 | 3,775 | 3,780 | 216,300 |
| 2018/06/06 | 3,785 | 3,805 | 3,730 | 3,790 | 250,100 |
| 2018/06/05 | 3,725 | 3,785 | 3,710 | 3,760 | 236,300 |
| 2018/06/04 | 3,690 | 3,780 | 3,685 | 3,710 | 337,500 |
| 2018/06/01 | 3,560 | 3,655 | 3,555 | 3,620 | 219,500 |
| 2018/05/31 | 3,625 | 3,645 | 3,605 | 3,625 | 231,900 |
| 2018/05/30 | 3,650 | 3,650 | 3,600 | 3,615 | 254,600 |
| 2018/05/29 | 3,700 | 3,720 | 3,660 | 3,715 | 161,400 |
| 2018/05/28 | 3,685 | 3,700 | 3,650 | 3,695 | 232,200 |
| 2018/05/25 | 3,740 | 3,750 | 3,700 | 3,710 | 222,100 |
| 2018/05/24 | 3,785 | 3,805 | 3,735 | 3,740 | 220,600 |
| 2018/05/23 | 3,830 | 3,860 | 3,790 | 3,815 | 285,200 |
| 2018/05/22 | 3,810 | 3,830 | 3,785 | 3,815 | 173,200 |
| 2018/05/21 | 3,790 | 3,805 | 3,765 | 3,775 | 228,600 |
| 2018/05/18 | 3,810 | 3,810 | 3,750 | 3,775 | 351,200 |
| 2018/05/17 | 3,840 | 3,855 | 3,800 | 3,815 | 264,000 |
| 2018/05/16 | 3,895 | 3,895 | 3,845 | 3,860 | 343,000 |
| 2018/05/15 | 4,000 | 4,005 | 3,915 | 3,925 | 518,600 |
| 2018/05/14 | 4,110 | 4,205 | 3,980 | 3,995 | 669,100 |
| 2018/05/11 | 4,500 | 4,535 | 4,480 | 4,530 | 195,500 |
| 2018/05/10 | 4,500 | 4,505 | 4,455 | 4,500 | 167,100 |
| 2018/05/09 | 4,520 | 4,555 | 4,465 | 4,500 | 300,100 |
| 2018/05/08 | 4,520 | 4,565 | 4,510 | 4,520 | 187,700 |
| 2018/05/07 | 4,480 | 4,520 | 4,460 | 4,510 | 109,800 |
| 2018/05/02 | 4,500 | 4,530 | 4,490 | 4,495 | 144,200 |
| 2018/05/01 | 4,535 | 4,560 | 4,500 | 4,510 | 176,400 |
| 2018/04/27 | 4,525 | 4,560 | 4,505 | 4,535 | 192,200 |
| 2018/04/26 | 4,515 | 4,520 | 4,475 | 4,515 | 128,600 |
| 2018/04/25 | 4,455 | 4,510 | 4,430 | 4,510 | 206,000 |
| 2018/04/24 | 4,475 | 4,475 | 4,420 | 4,470 | 129,500 |
| 2018/04/23 | 4,475 | 4,475 | 4,425 | 4,445 | 119,300 |
| 2018/04/20 | 4,470 | 4,495 | 4,455 | 4,465 | 166,900 |
| 2018/04/19 | 4,470 | 4,495 | 4,455 | 4,475 | 198,000 |
| 2018/04/18 | 4,395 | 4,470 | 4,395 | 4,460 | 296,700 |
| 2018/04/17 | 4,400 | 4,410 | 4,325 | 4,340 | 122,100 |
| 2018/04/16 | 4,390 | 4,415 | 4,365 | 4,405 | 129,900 |
| 2018/04/13 | 4,345 | 4,410 | 4,340 | 4,370 | 219,200 |
| 2018/04/12 | 4,330 | 4,450 | 4,320 | 4,330 | 314,200 |
| 2018/04/11 | 4,340 | 4,340 | 4,290 | 4,300 | 198,400 |
| 2018/04/10 | 4,260 | 4,340 | 4,250 | 4,320 | 229,800 |
| 2018/04/09 | 4,240 | 4,270 | 4,205 | 4,240 | 160,100 |
| 2018/04/06 | 4,250 | 4,280 | 4,230 | 4,240 | 167,500 |
| 2018/04/05 | 4,280 | 4,285 | 4,225 | 4,235 | 202,900 |
| 2018/04/04 | 4,130 | 4,255 | 4,115 | 4,230 | 284,300 |
| 2018/04/03 | 4,065 | 4,135 | 4,050 | 4,115 | 218,000 |
| 2018/04/02 | 4,175 | 4,175 | 4,110 | 4,115 | 159,500 |
| 2018/03/30 | 4,160 | 4,200 | 4,130 | 4,195 | 179,500 |
| 2018/03/29 | 4,180 | 4,210 | 4,090 | 4,125 | 380,300 |
| 2018/03/28 | 4,250 | 4,250 | 4,125 | 4,160 | 597,200 |
| 2018/03/27 | 4,490 | 4,500 | 4,440 | 4,480 | 452,400 |
| 2018/03/26 | 4,410 | 4,440 | 4,350 | 4,440 | 195,000 |
| 2018/03/23 | 4,445 | 4,465 | 4,400 | 4,420 | 322,200 |
| 2018/03/22 | 4,470 | 4,525 | 4,445 | 4,515 | 260,300 |
| 2018/03/20 | 4,410 | 4,445 | 4,385 | 4,445 | 214,500 |
| 2018/03/19 | 4,450 | 4,465 | 4,415 | 4,435 | 136,300 |
| 2018/03/16 | 4,455 | 4,470 | 4,435 | 4,470 | 197,600 |
| 2018/03/15 | 4,455 | 4,465 | 4,405 | 4,455 | 294,500 |
| 2018/03/14 | 4,475 | 4,495 | 4,450 | 4,475 | 210,400 |
| 2018/03/13 | 4,475 | 4,500 | 4,440 | 4,500 | 245,500 |
| 2018/03/12 | 4,505 | 4,525 | 4,475 | 4,495 | 272,600 |
| 2018/03/09 | 4,500 | 4,500 | 4,435 | 4,465 | 239,300 |
| 2018/03/08 | 4,505 | 4,510 | 4,425 | 4,450 | 215,200 |
| 2018/03/07 | 4,445 | 4,500 | 4,440 | 4,465 | 226,500 |
| 2018/03/06 | 4,500 | 4,510 | 4,475 | 4,485 | 145,400 |
| 2018/03/05 | 4,435 | 4,460 | 4,420 | 4,445 | 177,800 |
| 2018/03/02 | 4,475 | 4,495 | 4,450 | 4,475 | 165,500 |
| 2018/03/01 | 4,660 | 4,670 | 4,530 | 4,545 | 202,700 |
| 2018/02/28 | 4,710 | 4,740 | 4,650 | 4,650 | 138,500 |
| 2018/02/27 | 4,780 | 4,780 | 4,715 | 4,735 | 82,500 |
| 2018/02/26 | 4,740 | 4,750 | 4,695 | 4,710 | 70,300 |
| 2018/02/23 | 4,705 | 4,710 | 4,660 | 4,705 | 82,900 |
| 2018/02/22 | 4,710 | 4,710 | 4,645 | 4,650 | 111,800 |
| 2018/02/21 | 4,715 | 4,785 | 4,695 | 4,740 | 90,800 |
| 2018/02/20 | 4,675 | 4,705 | 4,640 | 4,690 | 82,200 |
| 2018/02/19 | 4,625 | 4,680 | 4,585 | 4,675 | 120,700 |
| 2018/02/16 | 4,500 | 4,580 | 4,490 | 4,565 | 133,400 |
| 2018/02/15 | 4,465 | 4,500 | 4,450 | 4,460 | 162,400 |
| 2018/02/14 | 4,490 | 4,505 | 4,405 | 4,425 | 169,900 |
| 2018/02/13 | 4,570 | 4,575 | 4,475 | 4,485 | 221,400 |
| 2018/02/09 | 4,510 | 4,605 | 4,465 | 4,485 | 394,700 |
| 2018/02/08 | 4,490 | 4,535 | 4,455 | 4,510 | 192,000 |
| 2018/02/07 | 4,600 | 4,665 | 4,490 | 4,490 | 204,700 |
| 2018/02/06 | 4,600 | 4,620 | 4,400 | 4,480 | 296,000 |
| 2018/02/05 | 4,730 | 4,750 | 4,705 | 4,730 | 147,200 |
| 2018/02/02 | 4,765 | 4,800 | 4,745 | 4,790 | 117,700 |
| 2018/02/01 | 4,765 | 4,815 | 4,730 | 4,810 | 112,200 |
| 2018/01/31 | 4,745 | 4,775 | 4,710 | 4,715 | 209,400 |
| 2018/01/30 | 4,830 | 4,835 | 4,735 | 4,760 | 144,300 |
| 2018/01/29 | 4,810 | 4,865 | 4,785 | 4,835 | 98,100 |
| 2018/01/26 | 4,805 | 4,815 | 4,785 | 4,805 | 120,800 |
| 2018/01/25 | 4,830 | 4,835 | 4,785 | 4,790 | 115,500 |
| 2018/01/24 | 4,830 | 4,870 | 4,810 | 4,825 | 121,300 |
| 2018/01/23 | 4,800 | 4,805 | 4,750 | 4,805 | 115,900 |
| 2018/01/22 | 4,795 | 4,795 | 4,735 | 4,770 | 94,600 |
| 2018/01/19 | 4,740 | 4,780 | 4,730 | 4,775 | 139,000 |
| 2018/01/18 | 4,780 | 4,785 | 4,705 | 4,710 | 195,600 |
| 2018/01/17 | 4,785 | 4,795 | 4,750 | 4,755 | 136,800 |
| 2018/01/16 | 4,765 | 4,800 | 4,750 | 4,800 | 85,600 |
| 2018/01/15 | 4,860 | 4,880 | 4,815 | 4,820 | 144,000 |
| 2018/01/12 | 4,890 | 4,895 | 4,825 | 4,835 | 115,000 |
| 2018/01/11 | 4,820 | 4,860 | 4,795 | 4,855 | 119,600 |
| 2018/01/10 | 4,805 | 4,875 | 4,795 | 4,840 | 216,300 |
| 2018/01/09 | 4,755 | 4,805 | 4,740 | 4,800 | 153,100 |
| 2018/01/05 | 4,720 | 4,740 | 4,695 | 4,735 | 89,100 |
| 2018/01/04 | 4,680 | 4,685 | 4,645 | 4,685 | 84,000 |