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 |
|---|---|---|---|---|---|
| 2019/12/30 | 3,030 | 3,030 | 2,992 | 3,010 | 111,400 |
| 2019/12/27 | 3,005 | 3,025 | 3,005 | 3,015 | 69,200 |
| 2019/12/26 | 2,959 | 2,995 | 2,953 | 2,989 | 63,900 |
| 2019/12/25 | 2,964 | 2,974 | 2,936 | 2,959 | 86,500 |
| 2019/12/24 | 2,979 | 2,987 | 2,946 | 2,964 | 66,100 |
| 2019/12/23 | 3,030 | 3,030 | 2,971 | 2,971 | 88,600 |
| 2019/12/20 | 3,015 | 3,015 | 2,995 | 3,005 | 69,500 |
| 2019/12/19 | 2,994 | 3,010 | 2,992 | 3,000 | 74,800 |
| 2019/12/18 | 3,010 | 3,015 | 2,972 | 2,994 | 156,200 |
| 2019/12/17 | 3,030 | 3,030 | 2,971 | 2,987 | 127,500 |
| 2019/12/16 | 3,050 | 3,070 | 3,020 | 3,025 | 94,800 |
| 2019/12/13 | 3,105 | 3,115 | 3,045 | 3,050 | 121,100 |
| 2019/12/12 | 3,100 | 3,105 | 3,065 | 3,065 | 69,000 |
| 2019/12/11 | 3,110 | 3,130 | 3,085 | 3,100 | 87,900 |
| 2019/12/10 | 3,120 | 3,150 | 3,100 | 3,110 | 63,900 |
| 2019/12/09 | 3,135 | 3,140 | 3,110 | 3,120 | 65,400 |
| 2019/12/06 | 3,130 | 3,150 | 3,105 | 3,125 | 58,200 |
| 2019/12/05 | 3,100 | 3,125 | 3,095 | 3,125 | 76,800 |
| 2019/12/04 | 3,065 | 3,095 | 3,045 | 3,095 | 104,200 |
| 2019/12/03 | 3,075 | 3,100 | 3,065 | 3,080 | 81,000 |
| 2019/12/02 | 3,080 | 3,095 | 3,080 | 3,095 | 59,400 |
| 2019/11/29 | 3,050 | 3,065 | 3,010 | 3,030 | 157,900 |
| 2019/11/28 | 3,090 | 3,090 | 3,045 | 3,060 | 72,500 |
| 2019/11/27 | 3,075 | 3,090 | 3,045 | 3,075 | 143,700 |
| 2019/11/26 | 3,050 | 3,075 | 3,030 | 3,045 | 160,000 |
| 2019/11/25 | 3,005 | 3,040 | 3,005 | 3,030 | 79,600 |
| 2019/11/22 | 3,005 | 3,020 | 2,982 | 3,000 | 170,200 |
| 2019/11/21 | 2,948 | 3,015 | 2,937 | 3,005 | 177,700 |
| 2019/11/20 | 2,941 | 2,971 | 2,936 | 2,958 | 151,200 |
| 2019/11/19 | 2,950 | 2,971 | 2,932 | 2,947 | 206,400 |
| 2019/11/18 | 2,911 | 2,965 | 2,892 | 2,959 | 344,200 |
| 2019/11/15 | 2,900 | 2,914 | 2,805 | 2,890 | 486,900 |
| 2019/11/14 | 3,170 | 3,195 | 3,155 | 3,190 | 75,300 |
| 2019/11/13 | 3,270 | 3,290 | 3,195 | 3,205 | 51,000 |
| 2019/11/12 | 3,190 | 3,230 | 3,180 | 3,230 | 74,500 |
| 2019/11/11 | 3,190 | 3,205 | 3,160 | 3,170 | 78,300 |
| 2019/11/08 | 3,195 | 3,200 | 3,160 | 3,185 | 82,500 |
| 2019/11/07 | 3,130 | 3,185 | 3,125 | 3,180 | 105,100 |
| 2019/11/06 | 3,170 | 3,170 | 3,115 | 3,125 | 149,300 |
| 2019/11/05 | 3,130 | 3,170 | 3,120 | 3,165 | 88,000 |
| 2019/11/01 | 3,055 | 3,115 | 3,050 | 3,090 | 86,800 |
| 2019/10/31 | 3,100 | 3,120 | 3,050 | 3,080 | 93,700 |
| 2019/10/30 | 3,085 | 3,110 | 3,040 | 3,100 | 186,200 |
| 2019/10/29 | 3,090 | 3,090 | 3,065 | 3,080 | 56,400 |
| 2019/10/28 | 3,085 | 3,085 | 3,040 | 3,055 | 67,900 |
| 2019/10/25 | 3,060 | 3,080 | 3,045 | 3,070 | 72,700 |
| 2019/10/24 | 3,060 | 3,080 | 3,015 | 3,060 | 108,600 |
| 2019/10/23 | 3,035 | 3,055 | 2,968 | 3,050 | 111,900 |
| 2019/10/21 | 3,015 | 3,030 | 3,005 | 3,020 | 43,700 |
| 2019/10/18 | 2,986 | 3,025 | 2,982 | 3,000 | 61,800 |
| 2019/10/17 | 3,000 | 3,000 | 2,967 | 2,985 | 80,100 |
| 2019/10/16 | 3,015 | 3,030 | 2,988 | 2,997 | 69,300 |
| 2019/10/15 | 2,993 | 2,994 | 2,943 | 2,982 | 97,900 |
| 2019/10/11 | 2,929 | 2,932 | 2,894 | 2,919 | 101,700 |
| 2019/10/10 | 2,918 | 2,922 | 2,868 | 2,912 | 88,400 |
| 2019/10/09 | 2,886 | 2,927 | 2,865 | 2,926 | 93,300 |
| 2019/10/08 | 2,901 | 2,934 | 2,897 | 2,924 | 102,800 |
| 2019/10/07 | 2,886 | 2,911 | 2,856 | 2,872 | 107,500 |
| 2019/10/04 | 2,864 | 2,896 | 2,857 | 2,886 | 130,800 |
| 2019/10/03 | 2,866 | 2,870 | 2,832 | 2,860 | 109,700 |
| 2019/10/02 | 2,887 | 2,960 | 2,884 | 2,933 | 111,500 |
| 2019/10/01 | 2,885 | 2,925 | 2,885 | 2,913 | 95,300 |
| 2019/09/30 | 2,930 | 2,939 | 2,877 | 2,885 | 110,200 |
| 2019/09/27 | 2,946 | 2,946 | 2,903 | 2,934 | 110,800 |
| 2019/09/26 | 3,005 | 3,030 | 2,983 | 2,994 | 108,100 |
| 2019/09/25 | 2,949 | 2,977 | 2,927 | 2,967 | 86,100 |
| 2019/09/24 | 2,935 | 2,972 | 2,934 | 2,949 | 68,000 |
| 2019/09/20 | 3,010 | 3,010 | 2,924 | 2,941 | 112,200 |
| 2019/09/19 | 2,928 | 3,010 | 2,928 | 2,964 | 146,800 |
| 2019/09/18 | 2,936 | 2,937 | 2,879 | 2,907 | 92,500 |
| 2019/09/17 | 2,930 | 2,960 | 2,912 | 2,934 | 82,800 |
| 2019/09/13 | 2,878 | 2,929 | 2,845 | 2,912 | 164,400 |
| 2019/09/12 | 2,831 | 2,871 | 2,831 | 2,851 | 115,400 |
| 2019/09/11 | 2,823 | 2,846 | 2,795 | 2,846 | 135,600 |
| 2019/09/10 | 2,807 | 2,822 | 2,801 | 2,809 | 80,400 |
| 2019/09/09 | 2,790 | 2,803 | 2,769 | 2,803 | 71,300 |
| 2019/09/06 | 2,787 | 2,814 | 2,772 | 2,797 | 67,000 |
| 2019/09/05 | 2,750 | 2,804 | 2,747 | 2,782 | 120,700 |
| 2019/09/04 | 2,760 | 2,765 | 2,747 | 2,751 | 64,400 |
| 2019/09/03 | 2,775 | 2,795 | 2,765 | 2,772 | 52,300 |
| 2019/09/02 | 2,791 | 2,807 | 2,777 | 2,785 | 83,300 |
| 2019/08/30 | 2,800 | 2,810 | 2,774 | 2,792 | 73,500 |
| 2019/08/29 | 2,750 | 2,779 | 2,741 | 2,764 | 71,400 |
| 2019/08/28 | 2,753 | 2,763 | 2,742 | 2,749 | 81,400 |
| 2019/08/27 | 2,740 | 2,757 | 2,731 | 2,740 | 93,100 |
| 2019/08/26 | 2,673 | 2,709 | 2,657 | 2,705 | 93,200 |
| 2019/08/23 | 2,770 | 2,770 | 2,744 | 2,750 | 71,100 |
| 2019/08/22 | 2,788 | 2,796 | 2,759 | 2,770 | 85,700 |
| 2019/08/21 | 2,782 | 2,782 | 2,757 | 2,765 | 65,800 |
| 2019/08/20 | 2,803 | 2,809 | 2,787 | 2,798 | 75,000 |
| 2019/08/19 | 2,769 | 2,779 | 2,752 | 2,767 | 63,700 |
| 2019/08/16 | 2,740 | 2,759 | 2,732 | 2,742 | 71,200 |
| 2019/08/15 | 2,700 | 2,752 | 2,697 | 2,746 | 87,100 |
| 2019/08/14 | 2,752 | 2,780 | 2,734 | 2,757 | 78,200 |
| 2019/08/13 | 2,718 | 2,730 | 2,677 | 2,719 | 138,700 |
| 2019/08/09 | 2,794 | 2,804 | 2,725 | 2,737 | 105,500 |
| 2019/08/08 | 2,787 | 2,848 | 2,721 | 2,767 | 229,100 |
| 2019/08/07 | 2,938 | 2,984 | 2,916 | 2,937 | 110,700 |
| 2019/08/06 | 2,910 | 2,947 | 2,877 | 2,940 | 83,400 |
| 2019/08/05 | 3,000 | 3,015 | 2,949 | 3,000 | 127,200 |
| 2019/08/02 | 3,040 | 3,055 | 3,000 | 3,020 | 120,500 |
| 2019/08/01 | 3,110 | 3,130 | 3,090 | 3,105 | 90,500 |
| 2019/07/31 | 3,185 | 3,190 | 3,110 | 3,110 | 346,200 |
| 2019/07/30 | 3,210 | 3,215 | 3,190 | 3,205 | 72,500 |
| 2019/07/29 | 3,245 | 3,245 | 3,185 | 3,190 | 68,700 |
| 2019/07/26 | 3,325 | 3,330 | 3,255 | 3,260 | 162,700 |
| 2019/07/25 | 3,305 | 3,345 | 3,290 | 3,325 | 74,700 |
| 2019/07/24 | 3,290 | 3,295 | 3,275 | 3,290 | 59,300 |
| 2019/07/23 | 3,295 | 3,330 | 3,270 | 3,305 | 82,700 |
| 2019/07/22 | 3,320 | 3,330 | 3,285 | 3,295 | 85,400 |
| 2019/07/19 | 3,230 | 3,300 | 3,220 | 3,300 | 98,000 |
| 2019/07/18 | 3,295 | 3,330 | 3,230 | 3,245 | 112,500 |
| 2019/07/17 | 3,310 | 3,335 | 3,295 | 3,305 | 102,800 |
| 2019/07/16 | 3,340 | 3,375 | 3,325 | 3,335 | 56,700 |
| 2019/07/12 | 3,345 | 3,380 | 3,340 | 3,355 | 80,700 |
| 2019/07/11 | 3,320 | 3,340 | 3,315 | 3,335 | 65,300 |
| 2019/07/10 | 3,330 | 3,330 | 3,280 | 3,300 | 84,200 |
| 2019/07/09 | 3,390 | 3,410 | 3,335 | 3,345 | 123,000 |
| 2019/07/08 | 3,430 | 3,430 | 3,365 | 3,375 | 101,300 |
| 2019/07/05 | 3,445 | 3,465 | 3,430 | 3,455 | 64,900 |
| 2019/07/04 | 3,450 | 3,465 | 3,440 | 3,460 | 56,900 |
| 2019/07/03 | 3,350 | 3,410 | 3,350 | 3,405 | 80,700 |
| 2019/07/02 | 3,385 | 3,395 | 3,365 | 3,375 | 70,300 |
| 2019/07/01 | 3,350 | 3,380 | 3,330 | 3,380 | 68,100 |
| 2019/06/28 | 3,300 | 3,335 | 3,290 | 3,295 | 124,000 |
| 2019/06/27 | 3,285 | 3,305 | 3,265 | 3,300 | 85,500 |
| 2019/06/26 | 3,240 | 3,295 | 3,240 | 3,255 | 84,100 |
| 2019/06/25 | 3,275 | 3,305 | 3,220 | 3,250 | 208,300 |
| 2019/06/24 | 3,290 | 3,295 | 3,220 | 3,240 | 205,800 |
| 2019/06/21 | 3,300 | 3,300 | 3,250 | 3,265 | 178,100 |
| 2019/06/20 | 3,295 | 3,310 | 3,285 | 3,295 | 71,500 |
| 2019/06/19 | 3,290 | 3,320 | 3,280 | 3,295 | 140,000 |
| 2019/06/18 | 3,365 | 3,395 | 3,230 | 3,270 | 177,600 |
| 2019/06/17 | 3,385 | 3,385 | 3,340 | 3,345 | 61,000 |
| 2019/06/14 | 3,415 | 3,415 | 3,365 | 3,390 | 105,700 |
| 2019/06/13 | 3,425 | 3,445 | 3,360 | 3,395 | 94,500 |
| 2019/06/12 | 3,465 | 3,485 | 3,450 | 3,455 | 78,600 |
| 2019/06/11 | 3,465 | 3,485 | 3,420 | 3,460 | 58,300 |
| 2019/06/10 | 3,435 | 3,465 | 3,405 | 3,450 | 85,000 |
| 2019/06/07 | 3,330 | 3,420 | 3,315 | 3,390 | 124,500 |
| 2019/06/06 | 3,295 | 3,330 | 3,295 | 3,305 | 73,400 |
| 2019/06/05 | 3,380 | 3,385 | 3,275 | 3,315 | 179,000 |
| 2019/06/04 | 3,280 | 3,315 | 3,245 | 3,310 | 108,800 |
| 2019/06/03 | 3,290 | 3,305 | 3,250 | 3,285 | 111,800 |
| 2019/05/31 | 3,370 | 3,370 | 3,315 | 3,325 | 143,000 |
| 2019/05/30 | 3,365 | 3,395 | 3,355 | 3,390 | 64,500 |
| 2019/05/29 | 3,420 | 3,420 | 3,370 | 3,405 | 105,800 |
| 2019/05/28 | 3,530 | 3,530 | 3,455 | 3,460 | 123,800 |
| 2019/05/27 | 3,535 | 3,555 | 3,520 | 3,525 | 72,500 |
| 2019/05/24 | 3,545 | 3,570 | 3,525 | 3,530 | 98,300 |
| 2019/05/23 | 3,540 | 3,585 | 3,530 | 3,565 | 150,000 |
| 2019/05/22 | 3,600 | 3,615 | 3,540 | 3,565 | 157,700 |
| 2019/05/21 | 3,610 | 3,635 | 3,560 | 3,570 | 161,100 |
| 2019/05/20 | 3,510 | 3,615 | 3,510 | 3,610 | 161,700 |
| 2019/05/17 | 3,600 | 3,610 | 3,495 | 3,515 | 220,600 |
| 2019/05/16 | 3,600 | 3,695 | 3,540 | 3,600 | 366,100 |
| 2019/05/15 | 3,690 | 3,700 | 3,635 | 3,685 | 210,500 |
| 2019/05/14 | 3,585 | 3,685 | 3,570 | 3,685 | 152,100 |
| 2019/05/13 | 3,650 | 3,690 | 3,625 | 3,635 | 161,900 |
| 2019/05/10 | 3,600 | 3,685 | 3,600 | 3,650 | 158,500 |
| 2019/05/09 | 3,600 | 3,615 | 3,565 | 3,580 | 170,500 |
| 2019/05/08 | 3,610 | 3,655 | 3,600 | 3,620 | 207,600 |
| 2019/05/07 | 3,600 | 3,610 | 3,580 | 3,605 | 130,900 |
| 2019/04/26 | 3,570 | 3,610 | 3,565 | 3,590 | 159,800 |
| 2019/04/25 | 3,545 | 3,575 | 3,530 | 3,575 | 150,300 |
| 2019/04/24 | 3,555 | 3,560 | 3,515 | 3,540 | 250,200 |
| 2019/04/23 | 3,555 | 3,565 | 3,520 | 3,555 | 117,600 |
| 2019/04/22 | 3,520 | 3,530 | 3,490 | 3,520 | 81,600 |
| 2019/04/19 | 3,560 | 3,560 | 3,515 | 3,520 | 59,200 |
| 2019/04/18 | 3,600 | 3,605 | 3,550 | 3,560 | 90,900 |
| 2019/04/17 | 3,600 | 3,610 | 3,575 | 3,600 | 77,100 |
| 2019/04/16 | 3,565 | 3,590 | 3,555 | 3,585 | 61,400 |
| 2019/04/15 | 3,545 | 3,585 | 3,515 | 3,575 | 120,600 |
| 2019/04/12 | 3,525 | 3,545 | 3,465 | 3,480 | 104,400 |
| 2019/04/11 | 3,495 | 3,510 | 3,470 | 3,475 | 71,300 |
| 2019/04/10 | 3,500 | 3,530 | 3,475 | 3,500 | 81,700 |
| 2019/04/09 | 3,560 | 3,565 | 3,510 | 3,545 | 140,400 |
| 2019/04/08 | 3,565 | 3,590 | 3,550 | 3,550 | 117,600 |
| 2019/04/05 | 3,540 | 3,570 | 3,520 | 3,540 | 131,300 |
| 2019/04/04 | 3,605 | 3,605 | 3,550 | 3,570 | 68,200 |
| 2019/04/03 | 3,590 | 3,615 | 3,555 | 3,585 | 117,100 |
| 2019/04/02 | 3,605 | 3,630 | 3,595 | 3,595 | 130,900 |
| 2019/04/01 | 3,545 | 3,595 | 3,545 | 3,560 | 133,600 |
| 2019/03/29 | 3,460 | 3,515 | 3,460 | 3,515 | 168,000 |
| 2019/03/28 | 3,490 | 3,510 | 3,385 | 3,400 | 323,500 |
| 2019/03/27 | 3,470 | 3,480 | 3,385 | 3,475 | 437,600 |
| 2019/03/26 | 3,600 | 3,665 | 3,585 | 3,665 | 259,500 |
| 2019/03/25 | 3,600 | 3,600 | 3,515 | 3,540 | 206,200 |
| 2019/03/22 | 3,665 | 3,665 | 3,585 | 3,625 | 158,800 |
| 2019/03/20 | 3,660 | 3,675 | 3,605 | 3,635 | 129,900 |
| 2019/03/19 | 3,655 | 3,680 | 3,615 | 3,665 | 146,800 |
| 2019/03/18 | 3,685 | 3,695 | 3,645 | 3,685 | 128,400 |
| 2019/03/15 | 3,600 | 3,640 | 3,600 | 3,640 | 200,400 |
| 2019/03/14 | 3,600 | 3,635 | 3,575 | 3,600 | 153,700 |
| 2019/03/13 | 3,595 | 3,630 | 3,565 | 3,595 | 134,600 |
| 2019/03/12 | 3,570 | 3,620 | 3,570 | 3,595 | 127,000 |
| 2019/03/11 | 3,545 | 3,565 | 3,525 | 3,550 | 132,300 |
| 2019/03/08 | 3,550 | 3,580 | 3,510 | 3,530 | 227,200 |
| 2019/03/07 | 3,430 | 3,520 | 3,430 | 3,510 | 97,000 |
| 2019/03/06 | 3,450 | 3,515 | 3,435 | 3,480 | 149,000 |
| 2019/03/05 | 3,455 | 3,455 | 3,415 | 3,430 | 79,600 |
| 2019/03/04 | 3,495 | 3,495 | 3,425 | 3,455 | 71,000 |
| 2019/03/01 | 3,500 | 3,515 | 3,450 | 3,460 | 76,200 |
| 2019/02/28 | 3,505 | 3,515 | 3,470 | 3,490 | 99,400 |
| 2019/02/27 | 3,490 | 3,520 | 3,470 | 3,515 | 103,700 |
| 2019/02/26 | 3,470 | 3,490 | 3,435 | 3,475 | 63,600 |
| 2019/02/25 | 3,405 | 3,470 | 3,405 | 3,460 | 79,100 |
| 2019/02/22 | 3,395 | 3,415 | 3,385 | 3,400 | 51,900 |
| 2019/02/21 | 3,395 | 3,425 | 3,385 | 3,410 | 73,300 |
| 2019/02/20 | 3,385 | 3,430 | 3,360 | 3,405 | 82,600 |
| 2019/02/19 | 3,380 | 3,405 | 3,350 | 3,385 | 65,100 |
| 2019/02/18 | 3,360 | 3,370 | 3,310 | 3,350 | 87,600 |
| 2019/02/15 | 3,350 | 3,365 | 3,275 | 3,285 | 110,400 |
| 2019/02/14 | 3,355 | 3,415 | 3,355 | 3,365 | 137,300 |
| 2019/02/13 | 3,325 | 3,340 | 3,300 | 3,325 | 79,700 |
| 2019/02/12 | 3,380 | 3,380 | 3,290 | 3,300 | 152,500 |
| 2019/02/08 | 3,370 | 3,395 | 3,335 | 3,335 | 92,900 |
| 2019/02/07 | 3,470 | 3,470 | 3,390 | 3,410 | 79,700 |
| 2019/02/06 | 3,475 | 3,495 | 3,450 | 3,480 | 75,100 |
| 2019/02/05 | 3,515 | 3,530 | 3,470 | 3,475 | 79,100 |
| 2019/02/04 | 3,465 | 3,545 | 3,455 | 3,545 | 73,100 |
| 2019/02/01 | 3,425 | 3,470 | 3,420 | 3,435 | 75,800 |
| 2019/01/31 | 3,400 | 3,440 | 3,400 | 3,435 | 91,700 |
| 2019/01/30 | 3,425 | 3,440 | 3,385 | 3,400 | 107,100 |
| 2019/01/29 | 3,345 | 3,440 | 3,345 | 3,430 | 87,800 |
| 2019/01/28 | 3,385 | 3,395 | 3,360 | 3,360 | 44,100 |
| 2019/01/25 | 3,390 | 3,440 | 3,385 | 3,415 | 65,300 |
| 2019/01/24 | 3,350 | 3,400 | 3,330 | 3,390 | 64,300 |
| 2019/01/23 | 3,365 | 3,380 | 3,340 | 3,355 | 67,200 |
| 2019/01/22 | 3,440 | 3,450 | 3,390 | 3,400 | 54,100 |
| 2019/01/21 | 3,475 | 3,475 | 3,430 | 3,430 | 48,300 |
| 2019/01/18 | 3,400 | 3,465 | 3,385 | 3,445 | 131,300 |
| 2019/01/17 | 3,325 | 3,365 | 3,320 | 3,335 | 70,000 |
| 2019/01/16 | 3,315 | 3,325 | 3,280 | 3,290 | 61,000 |
| 2019/01/15 | 3,305 | 3,350 | 3,285 | 3,330 | 81,700 |
| 2019/01/11 | 3,390 | 3,395 | 3,350 | 3,360 | 66,400 |
| 2019/01/10 | 3,340 | 3,375 | 3,315 | 3,370 | 77,900 |
| 2019/01/09 | 3,360 | 3,360 | 3,310 | 3,350 | 84,400 |
| 2019/01/08 | 3,395 | 3,395 | 3,340 | 3,350 | 126,100 |
| 2019/01/07 | 3,295 | 3,335 | 3,280 | 3,325 | 137,800 |
| 2019/01/04 | 3,140 | 3,225 | 3,140 | 3,225 | 117,500 |