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 |
|---|---|---|---|---|---|
| 2021/12/30 | 3,210 | 3,250 | 3,205 | 3,225 | 48,100 |
| 2021/12/29 | 3,205 | 3,245 | 3,200 | 3,235 | 64,400 |
| 2021/12/28 | 3,190 | 3,230 | 3,170 | 3,225 | 59,500 |
| 2021/12/27 | 3,185 | 3,195 | 3,160 | 3,170 | 45,400 |
| 2021/12/24 | 3,225 | 3,230 | 3,185 | 3,185 | 72,500 |
| 2021/12/23 | 3,260 | 3,260 | 3,220 | 3,225 | 35,400 |
| 2021/12/22 | 3,255 | 3,260 | 3,220 | 3,225 | 71,400 |
| 2021/12/21 | 3,260 | 3,275 | 3,225 | 3,250 | 116,900 |
| 2021/12/20 | 3,280 | 3,280 | 3,220 | 3,220 | 48,900 |
| 2021/12/17 | 3,300 | 3,325 | 3,285 | 3,295 | 130,800 |
| 2021/12/16 | 3,280 | 3,315 | 3,255 | 3,305 | 122,600 |
| 2021/12/15 | 3,240 | 3,280 | 3,240 | 3,265 | 112,000 |
| 2021/12/14 | 3,255 | 3,275 | 3,240 | 3,260 | 96,600 |
| 2021/12/13 | 3,260 | 3,290 | 3,245 | 3,245 | 80,600 |
| 2021/12/10 | 3,265 | 3,280 | 3,235 | 3,260 | 134,300 |
| 2021/12/09 | 3,260 | 3,315 | 3,245 | 3,255 | 152,800 |
| 2021/12/08 | 3,265 | 3,280 | 3,240 | 3,260 | 135,100 |
| 2021/12/07 | 3,230 | 3,285 | 3,205 | 3,265 | 172,800 |
| 2021/12/06 | 3,265 | 3,300 | 3,245 | 3,250 | 126,100 |
| 2021/12/03 | 3,225 | 3,255 | 3,190 | 3,250 | 138,700 |
| 2021/12/02 | 3,150 | 3,255 | 3,150 | 3,195 | 142,900 |
| 2021/12/01 | 3,130 | 3,200 | 3,130 | 3,180 | 87,200 |
| 2021/11/30 | 3,145 | 3,215 | 3,130 | 3,140 | 175,100 |
| 2021/11/29 | 3,190 | 3,200 | 3,135 | 3,140 | 60,300 |
| 2021/11/26 | 3,225 | 3,240 | 3,200 | 3,225 | 84,300 |
| 2021/11/25 | 3,200 | 3,245 | 3,200 | 3,225 | 55,500 |
| 2021/11/24 | 3,250 | 3,270 | 3,190 | 3,200 | 84,000 |
| 2021/11/22 | 3,235 | 3,265 | 3,215 | 3,250 | 53,800 |
| 2021/11/19 | 3,205 | 3,260 | 3,205 | 3,250 | 91,700 |
| 2021/11/18 | 3,255 | 3,270 | 3,200 | 3,240 | 117,100 |
| 2021/11/17 | 3,260 | 3,315 | 3,255 | 3,285 | 111,700 |
| 2021/11/16 | 3,270 | 3,305 | 3,250 | 3,260 | 99,100 |
| 2021/11/15 | 3,300 | 3,430 | 3,250 | 3,255 | 271,400 |
| 2021/11/12 | 3,050 | 3,395 | 3,050 | 3,370 | 447,700 |
| 2021/11/11 | 2,960 | 3,000 | 2,939 | 2,948 | 72,700 |
| 2021/11/10 | 2,990 | 2,990 | 2,961 | 2,962 | 44,200 |
| 2021/11/09 | 2,975 | 3,010 | 2,965 | 2,990 | 46,400 |
| 2021/11/08 | 3,000 | 3,010 | 2,956 | 2,976 | 55,300 |
| 2021/11/05 | 2,973 | 3,005 | 2,963 | 2,989 | 68,700 |
| 2021/11/04 | 2,986 | 3,020 | 2,979 | 3,005 | 66,800 |
| 2021/11/02 | 3,000 | 3,015 | 2,976 | 2,976 | 52,000 |
| 2021/11/01 | 2,981 | 3,025 | 2,971 | 3,025 | 41,500 |
| 2021/10/29 | 2,933 | 2,943 | 2,910 | 2,940 | 42,900 |
| 2021/10/28 | 2,914 | 2,964 | 2,905 | 2,933 | 320,800 |
| 2021/10/27 | 2,959 | 2,974 | 2,901 | 2,931 | 54,700 |
| 2021/10/26 | 2,958 | 2,979 | 2,939 | 2,955 | 44,600 |
| 2021/10/25 | 2,905 | 2,963 | 2,902 | 2,932 | 74,000 |
| 2021/10/22 | 2,926 | 2,930 | 2,901 | 2,905 | 57,800 |
| 2021/10/21 | 2,983 | 2,986 | 2,938 | 2,942 | 63,800 |
| 2021/10/20 | 2,997 | 3,010 | 2,982 | 2,983 | 59,100 |
| 2021/10/19 | 2,993 | 3,015 | 2,980 | 2,989 | 40,100 |
| 2021/10/18 | 2,993 | 3,010 | 2,975 | 2,999 | 64,400 |
| 2021/10/15 | 2,990 | 3,025 | 2,990 | 3,015 | 45,500 |
| 2021/10/14 | 3,005 | 3,005 | 2,977 | 2,977 | 45,200 |
| 2021/10/13 | 2,982 | 3,035 | 2,976 | 3,015 | 59,200 |
| 2021/10/12 | 2,977 | 3,010 | 2,977 | 2,995 | 47,700 |
| 2021/10/11 | 2,989 | 3,020 | 2,973 | 3,020 | 54,000 |
| 2021/10/08 | 3,040 | 3,050 | 2,996 | 3,000 | 69,500 |
| 2021/10/07 | 3,000 | 3,030 | 2,966 | 2,986 | 54,300 |
| 2021/10/06 | 2,957 | 3,005 | 2,955 | 2,975 | 66,700 |
| 2021/10/05 | 2,970 | 2,998 | 2,949 | 2,956 | 62,200 |
| 2021/10/04 | 2,958 | 3,005 | 2,958 | 3,005 | 64,700 |
| 2021/10/01 | 2,968 | 2,988 | 2,921 | 2,938 | 68,100 |
| 2021/09/30 | 3,010 | 3,040 | 3,000 | 3,000 | 41,700 |
| 2021/09/29 | 2,982 | 3,015 | 2,973 | 3,005 | 113,300 |
| 2021/09/28 | 3,105 | 3,125 | 3,060 | 3,115 | 105,900 |
| 2021/09/27 | 3,140 | 3,145 | 3,100 | 3,100 | 66,700 |
| 2021/09/24 | 3,130 | 3,160 | 3,110 | 3,140 | 83,800 |
| 2021/09/22 | 3,100 | 3,105 | 3,080 | 3,085 | 64,300 |
| 2021/09/21 | 3,140 | 3,170 | 3,125 | 3,125 | 73,700 |
| 2021/09/17 | 3,195 | 3,205 | 3,170 | 3,180 | 103,700 |
| 2021/09/16 | 3,175 | 3,185 | 3,160 | 3,175 | 65,300 |
| 2021/09/15 | 3,175 | 3,190 | 3,145 | 3,155 | 55,800 |
| 2021/09/14 | 3,215 | 3,245 | 3,200 | 3,245 | 77,700 |
| 2021/09/13 | 3,175 | 3,220 | 3,175 | 3,215 | 47,300 |
| 2021/09/10 | 3,180 | 3,205 | 3,165 | 3,200 | 101,100 |
| 2021/09/09 | 3,125 | 3,180 | 3,125 | 3,165 | 39,500 |
| 2021/09/08 | 3,115 | 3,195 | 3,110 | 3,195 | 125,100 |
| 2021/09/07 | 3,120 | 3,130 | 3,095 | 3,105 | 82,000 |
| 2021/09/06 | 3,100 | 3,120 | 3,075 | 3,100 | 61,800 |
| 2021/09/03 | 3,000 | 3,090 | 2,995 | 3,065 | 86,500 |
| 2021/09/02 | 3,065 | 3,075 | 3,010 | 3,015 | 55,000 |
| 2021/09/01 | 3,020 | 3,090 | 3,020 | 3,085 | 91,900 |
| 2021/08/31 | 2,975 | 3,060 | 2,964 | 3,020 | 60,800 |
| 2021/08/30 | 3,015 | 3,050 | 2,997 | 3,045 | 44,200 |
| 2021/08/27 | 2,973 | 2,999 | 2,961 | 2,988 | 31,600 |
| 2021/08/26 | 2,981 | 3,010 | 2,959 | 2,982 | 41,400 |
| 2021/08/25 | 2,966 | 3,000 | 2,943 | 2,984 | 50,800 |
| 2021/08/24 | 2,940 | 2,987 | 2,928 | 2,966 | 72,600 |
| 2021/08/23 | 2,955 | 2,997 | 2,955 | 2,962 | 49,200 |
| 2021/08/20 | 2,956 | 2,981 | 2,936 | 2,940 | 59,000 |
| 2021/08/19 | 2,987 | 3,020 | 2,967 | 2,968 | 33,900 |
| 2021/08/18 | 3,005 | 3,035 | 2,992 | 3,030 | 30,900 |
| 2021/08/17 | 3,000 | 3,000 | 2,980 | 2,988 | 35,000 |
| 2021/08/16 | 3,000 | 3,000 | 2,974 | 2,990 | 67,600 |
| 2021/08/13 | 2,999 | 3,020 | 2,985 | 3,020 | 22,600 |
| 2021/08/12 | 3,030 | 3,040 | 3,005 | 3,035 | 32,100 |
| 2021/08/11 | 3,010 | 3,030 | 2,984 | 3,000 | 58,700 |
| 2021/08/10 | 2,980 | 3,020 | 2,963 | 2,974 | 46,300 |
| 2021/08/06 | 2,973 | 3,000 | 2,967 | 2,980 | 22,600 |
| 2021/08/05 | 2,970 | 3,000 | 2,963 | 2,973 | 30,700 |
| 2021/08/04 | 3,010 | 3,030 | 2,995 | 2,995 | 27,700 |
| 2021/08/03 | 3,045 | 3,065 | 3,025 | 3,030 | 20,300 |
| 2021/08/02 | 3,000 | 3,060 | 2,986 | 3,060 | 48,100 |
| 2021/07/30 | 3,015 | 3,015 | 2,952 | 2,966 | 48,600 |
| 2021/07/29 | 3,045 | 3,045 | 3,005 | 3,030 | 21,600 |
| 2021/07/28 | 3,020 | 3,060 | 3,020 | 3,040 | 23,500 |
| 2021/07/27 | 3,070 | 3,070 | 3,035 | 3,050 | 115,500 |
| 2021/07/26 | 3,005 | 3,025 | 2,978 | 3,015 | 43,300 |
| 2021/07/21 | 2,967 | 3,000 | 2,951 | 2,964 | 51,600 |
| 2021/07/20 | 2,935 | 2,956 | 2,928 | 2,929 | 54,900 |
| 2021/07/19 | 2,955 | 2,961 | 2,927 | 2,944 | 44,100 |
| 2021/07/16 | 2,974 | 3,010 | 2,967 | 2,980 | 32,000 |
| 2021/07/15 | 3,035 | 3,050 | 2,975 | 2,985 | 33,600 |
| 2021/07/14 | 3,020 | 3,065 | 3,020 | 3,050 | 34,500 |
| 2021/07/13 | 2,996 | 3,035 | 2,996 | 3,035 | 45,100 |
| 2021/07/12 | 2,968 | 2,982 | 2,936 | 2,979 | 60,200 |
| 2021/07/09 | 2,853 | 2,899 | 2,839 | 2,892 | 68,700 |
| 2021/07/08 | 2,904 | 2,920 | 2,874 | 2,897 | 49,700 |
| 2021/07/07 | 2,890 | 2,932 | 2,890 | 2,914 | 21,100 |
| 2021/07/06 | 2,937 | 2,966 | 2,934 | 2,940 | 26,000 |
| 2021/07/05 | 2,923 | 2,935 | 2,914 | 2,915 | 19,200 |
| 2021/07/02 | 2,909 | 2,944 | 2,909 | 2,935 | 29,400 |
| 2021/07/01 | 2,957 | 2,957 | 2,887 | 2,893 | 31,600 |
| 2021/06/30 | 2,915 | 2,946 | 2,904 | 2,921 | 72,800 |
| 2021/06/29 | 2,933 | 2,933 | 2,879 | 2,901 | 77,700 |
| 2021/06/28 | 2,934 | 2,964 | 2,934 | 2,964 | 36,300 |
| 2021/06/25 | 2,904 | 2,938 | 2,904 | 2,929 | 39,000 |
| 2021/06/24 | 2,890 | 2,911 | 2,865 | 2,903 | 30,300 |
| 2021/06/23 | 2,932 | 2,941 | 2,895 | 2,903 | 31,700 |
| 2021/06/22 | 2,865 | 2,934 | 2,844 | 2,932 | 66,700 |
| 2021/06/21 | 2,816 | 2,835 | 2,796 | 2,815 | 49,600 |
| 2021/06/18 | 2,882 | 2,885 | 2,847 | 2,857 | 54,000 |
| 2021/06/17 | 2,899 | 2,912 | 2,882 | 2,882 | 24,200 |
| 2021/06/16 | 2,930 | 2,934 | 2,906 | 2,920 | 34,100 |
| 2021/06/15 | 2,929 | 2,930 | 2,900 | 2,905 | 29,100 |
| 2021/06/14 | 2,971 | 2,971 | 2,910 | 2,915 | 22,400 |
| 2021/06/11 | 2,978 | 2,978 | 2,933 | 2,947 | 68,800 |
| 2021/06/10 | 2,970 | 2,997 | 2,952 | 2,988 | 47,100 |
| 2021/06/09 | 3,005 | 3,015 | 2,990 | 2,991 | 26,500 |
| 2021/06/08 | 2,971 | 3,010 | 2,970 | 2,996 | 64,200 |
| 2021/06/07 | 2,996 | 3,010 | 2,963 | 2,976 | 50,500 |
| 2021/06/04 | 2,950 | 2,978 | 2,948 | 2,968 | 36,900 |
| 2021/06/03 | 2,912 | 2,949 | 2,894 | 2,946 | 74,500 |
| 2021/06/02 | 2,864 | 2,924 | 2,846 | 2,903 | 59,700 |
| 2021/06/01 | 2,862 | 2,908 | 2,856 | 2,864 | 62,700 |
| 2021/05/31 | 2,879 | 2,905 | 2,838 | 2,862 | 82,600 |
| 2021/05/28 | 2,873 | 2,910 | 2,858 | 2,904 | 116,700 |
| 2021/05/27 | 2,931 | 2,952 | 2,859 | 2,873 | 329,000 |
| 2021/05/26 | 2,990 | 3,005 | 2,945 | 2,963 | 157,900 |
| 2021/05/25 | 3,085 | 3,110 | 3,055 | 3,070 | 66,900 |
| 2021/05/24 | 3,070 | 3,125 | 3,070 | 3,085 | 70,900 |
| 2021/05/21 | 3,035 | 3,065 | 3,020 | 3,065 | 67,300 |
| 2021/05/20 | 2,970 | 3,035 | 2,970 | 3,035 | 81,700 |
| 2021/05/19 | 2,922 | 2,966 | 2,922 | 2,956 | 57,900 |
| 2021/05/18 | 2,929 | 2,973 | 2,914 | 2,962 | 86,000 |
| 2021/05/17 | 2,846 | 2,917 | 2,846 | 2,914 | 100,500 |
| 2021/05/14 | 2,850 | 2,860 | 2,823 | 2,825 | 66,700 |
| 2021/05/13 | 2,771 | 2,817 | 2,753 | 2,774 | 51,000 |
| 2021/05/12 | 2,748 | 2,806 | 2,739 | 2,801 | 96,000 |
| 2021/05/11 | 2,775 | 2,784 | 2,724 | 2,731 | 89,300 |
| 2021/05/10 | 2,776 | 2,794 | 2,769 | 2,783 | 24,100 |
| 2021/05/07 | 2,748 | 2,797 | 2,748 | 2,779 | 47,400 |
| 2021/05/06 | 2,737 | 2,778 | 2,737 | 2,748 | 59,500 |
| 2021/04/30 | 2,745 | 2,765 | 2,729 | 2,734 | 45,500 |
| 2021/04/28 | 2,760 | 2,788 | 2,749 | 2,752 | 50,100 |
| 2021/04/27 | 2,765 | 2,796 | 2,741 | 2,763 | 47,300 |
| 2021/04/26 | 2,798 | 2,809 | 2,770 | 2,779 | 45,300 |
| 2021/04/23 | 2,785 | 2,810 | 2,785 | 2,795 | 32,800 |
| 2021/04/22 | 2,801 | 2,812 | 2,778 | 2,784 | 26,000 |
| 2021/04/21 | 2,800 | 2,803 | 2,737 | 2,777 | 75,500 |
| 2021/04/20 | 2,843 | 2,843 | 2,803 | 2,839 | 65,100 |
| 2021/04/19 | 2,863 | 2,899 | 2,855 | 2,865 | 33,100 |
| 2021/04/16 | 2,875 | 2,877 | 2,846 | 2,855 | 16,900 |
| 2021/04/15 | 2,838 | 2,875 | 2,835 | 2,875 | 34,900 |
| 2021/04/14 | 2,846 | 2,850 | 2,800 | 2,838 | 49,000 |
| 2021/04/13 | 2,885 | 2,908 | 2,846 | 2,846 | 42,900 |
| 2021/04/12 | 2,871 | 2,880 | 2,855 | 2,876 | 25,800 |
| 2021/04/09 | 2,866 | 2,889 | 2,853 | 2,862 | 60,400 |
| 2021/04/08 | 2,864 | 2,864 | 2,820 | 2,830 | 46,100 |
| 2021/04/07 | 2,823 | 2,876 | 2,823 | 2,876 | 44,500 |
| 2021/04/06 | 2,875 | 2,877 | 2,806 | 2,824 | 58,500 |
| 2021/04/05 | 2,866 | 2,876 | 2,825 | 2,876 | 51,700 |
| 2021/04/02 | 2,913 | 2,913 | 2,842 | 2,865 | 47,600 |
| 2021/04/01 | 2,933 | 2,957 | 2,861 | 2,872 | 76,500 |
| 2021/03/31 | 2,943 | 2,978 | 2,926 | 2,942 | 60,500 |
| 2021/03/30 | 3,000 | 3,010 | 2,911 | 2,976 | 123,700 |
| 2021/03/29 | 3,120 | 3,130 | 3,055 | 3,100 | 113,700 |
| 2021/03/26 | 3,070 | 3,110 | 3,070 | 3,090 | 61,700 |
| 2021/03/25 | 3,035 | 3,085 | 3,035 | 3,060 | 60,900 |
| 2021/03/24 | 3,030 | 3,085 | 2,974 | 2,982 | 121,200 |
| 2021/03/23 | 3,160 | 3,195 | 3,080 | 3,085 | 126,000 |
| 2021/03/22 | 3,080 | 3,155 | 3,070 | 3,130 | 96,200 |
| 2021/03/19 | 3,095 | 3,105 | 3,070 | 3,090 | 107,400 |
| 2021/03/18 | 3,095 | 3,095 | 3,060 | 3,075 | 74,400 |
| 2021/03/17 | 3,055 | 3,085 | 3,050 | 3,085 | 53,600 |
| 2021/03/16 | 3,030 | 3,075 | 3,030 | 3,060 | 69,900 |
| 2021/03/15 | 2,954 | 3,020 | 2,954 | 3,020 | 68,800 |
| 2021/03/12 | 2,957 | 2,975 | 2,919 | 2,949 | 68,400 |
| 2021/03/11 | 2,950 | 2,985 | 2,938 | 2,958 | 68,400 |
| 2021/03/10 | 2,921 | 2,930 | 2,892 | 2,930 | 49,600 |
| 2021/03/09 | 2,920 | 2,951 | 2,883 | 2,929 | 65,000 |
| 2021/03/08 | 2,920 | 2,920 | 2,865 | 2,887 | 63,500 |
| 2021/03/05 | 2,793 | 2,848 | 2,793 | 2,848 | 86,300 |
| 2021/03/04 | 2,798 | 2,826 | 2,765 | 2,804 | 44,500 |
| 2021/03/03 | 2,789 | 2,840 | 2,773 | 2,821 | 75,600 |
| 2021/03/02 | 2,749 | 2,788 | 2,736 | 2,788 | 66,100 |
| 2021/03/01 | 2,709 | 2,747 | 2,690 | 2,742 | 89,100 |
| 2021/02/26 | 2,736 | 2,745 | 2,686 | 2,686 | 102,200 |
| 2021/02/25 | 2,725 | 2,777 | 2,706 | 2,765 | 69,400 |
| 2021/02/24 | 2,690 | 2,719 | 2,689 | 2,696 | 51,300 |
| 2021/02/22 | 2,666 | 2,704 | 2,666 | 2,682 | 48,800 |
| 2021/02/19 | 2,685 | 2,692 | 2,645 | 2,682 | 63,700 |
| 2021/02/18 | 2,688 | 2,688 | 2,646 | 2,648 | 93,800 |
| 2021/02/17 | 2,712 | 2,724 | 2,690 | 2,691 | 64,600 |
| 2021/02/16 | 2,761 | 2,792 | 2,732 | 2,743 | 56,700 |
| 2021/02/15 | 2,787 | 2,787 | 2,736 | 2,772 | 101,000 |
| 2021/02/12 | 2,722 | 2,795 | 2,712 | 2,737 | 163,900 |
| 2021/02/10 | 2,730 | 2,741 | 2,684 | 2,718 | 104,300 |
| 2021/02/09 | 2,757 | 2,757 | 2,709 | 2,731 | 74,600 |
| 2021/02/08 | 2,700 | 2,776 | 2,700 | 2,776 | 91,000 |
| 2021/02/05 | 2,700 | 2,705 | 2,675 | 2,694 | 68,100 |
| 2021/02/04 | 2,705 | 2,715 | 2,686 | 2,698 | 38,600 |
| 2021/02/03 | 2,697 | 2,725 | 2,689 | 2,724 | 60,000 |
| 2021/02/02 | 2,686 | 2,697 | 2,665 | 2,690 | 55,900 |
| 2021/02/01 | 2,633 | 2,678 | 2,613 | 2,648 | 64,300 |
| 2021/01/29 | 2,610 | 2,640 | 2,600 | 2,605 | 93,000 |
| 2021/01/28 | 2,635 | 2,668 | 2,607 | 2,607 | 465,300 |
| 2021/01/27 | 2,655 | 2,683 | 2,649 | 2,674 | 89,900 |
| 2021/01/26 | 2,661 | 2,693 | 2,615 | 2,633 | 97,800 |
| 2021/01/25 | 2,635 | 2,692 | 2,635 | 2,661 | 77,700 |
| 2021/01/22 | 2,666 | 2,675 | 2,623 | 2,635 | 89,500 |
| 2021/01/21 | 2,663 | 2,693 | 2,656 | 2,682 | 77,900 |
| 2021/01/20 | 2,627 | 2,664 | 2,618 | 2,656 | 75,300 |
| 2021/01/19 | 2,651 | 2,669 | 2,617 | 2,617 | 126,000 |
| 2021/01/18 | 2,677 | 2,699 | 2,664 | 2,684 | 47,300 |
| 2021/01/15 | 2,724 | 2,728 | 2,667 | 2,667 | 58,400 |
| 2021/01/14 | 2,700 | 2,732 | 2,684 | 2,728 | 84,400 |
| 2021/01/13 | 2,670 | 2,739 | 2,670 | 2,701 | 81,300 |
| 2021/01/12 | 2,641 | 2,695 | 2,610 | 2,695 | 143,000 |
| 2021/01/08 | 2,560 | 2,600 | 2,557 | 2,591 | 70,800 |
| 2021/01/07 | 2,580 | 2,592 | 2,553 | 2,555 | 69,500 |
| 2021/01/06 | 2,515 | 2,562 | 2,514 | 2,551 | 59,700 |
| 2021/01/05 | 2,491 | 2,516 | 2,487 | 2,508 | 70,300 |
| 2021/01/04 | 2,565 | 2,568 | 2,501 | 2,517 | 65,300 |