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 |
|---|---|---|---|---|---|
| 2023/12/29 | 4,645 | 4,685 | 4,635 | 4,685 | 138,900 |
| 2023/12/28 | 4,600 | 4,640 | 4,595 | 4,630 | 119,400 |
| 2023/12/27 | 4,595 | 4,600 | 4,560 | 4,595 | 111,500 |
| 2023/12/26 | 4,510 | 4,580 | 4,505 | 4,580 | 185,400 |
| 2023/12/25 | 4,505 | 4,515 | 4,490 | 4,510 | 82,200 |
| 2023/12/22 | 4,430 | 4,480 | 4,425 | 4,480 | 94,100 |
| 2023/12/21 | 4,395 | 4,425 | 4,390 | 4,415 | 103,500 |
| 2023/12/20 | 4,415 | 4,445 | 4,415 | 4,415 | 115,300 |
| 2023/12/19 | 4,435 | 4,435 | 4,395 | 4,415 | 143,900 |
| 2023/12/18 | 4,430 | 4,450 | 4,370 | 4,440 | 164,000 |
| 2023/12/15 | 4,520 | 4,535 | 4,450 | 4,455 | 186,400 |
| 2023/12/14 | 4,575 | 4,575 | 4,505 | 4,515 | 112,900 |
| 2023/12/13 | 4,580 | 4,585 | 4,545 | 4,575 | 79,500 |
| 2023/12/12 | 4,570 | 4,590 | 4,550 | 4,565 | 85,800 |
| 2023/12/11 | 4,540 | 4,560 | 4,515 | 4,560 | 92,600 |
| 2023/12/08 | 4,560 | 4,590 | 4,495 | 4,515 | 146,700 |
| 2023/12/07 | 4,580 | 4,605 | 4,560 | 4,595 | 91,300 |
| 2023/12/06 | 4,495 | 4,615 | 4,490 | 4,605 | 155,600 |
| 2023/12/05 | 4,530 | 4,550 | 4,490 | 4,495 | 110,700 |
| 2023/12/04 | 4,545 | 4,550 | 4,500 | 4,545 | 56,500 |
| 2023/12/01 | 4,535 | 4,565 | 4,520 | 4,545 | 147,500 |
| 2023/11/30 | 4,490 | 4,525 | 4,475 | 4,515 | 112,000 |
| 2023/11/29 | 4,500 | 4,515 | 4,475 | 4,490 | 88,800 |
| 2023/11/28 | 4,510 | 4,530 | 4,500 | 4,500 | 85,800 |
| 2023/11/27 | 4,555 | 4,555 | 4,505 | 4,505 | 74,800 |
| 2023/11/24 | 4,485 | 4,530 | 4,475 | 4,530 | 145,300 |
| 2023/11/22 | 4,450 | 4,530 | 4,450 | 4,485 | 107,500 |
| 2023/11/21 | 4,485 | 4,495 | 4,440 | 4,480 | 125,000 |
| 2023/11/20 | 4,525 | 4,550 | 4,490 | 4,495 | 118,700 |
| 2023/11/17 | 4,485 | 4,560 | 4,480 | 4,560 | 131,900 |
| 2023/11/16 | 4,480 | 4,490 | 4,440 | 4,475 | 144,900 |
| 2023/11/15 | 4,560 | 4,560 | 4,475 | 4,510 | 143,400 |
| 2023/11/14 | 4,500 | 4,560 | 4,455 | 4,545 | 170,100 |
| 2023/11/13 | 4,595 | 4,600 | 4,510 | 4,560 | 140,700 |
| 2023/11/10 | 4,500 | 4,575 | 4,490 | 4,565 | 155,000 |
| 2023/11/09 | 4,475 | 4,505 | 4,425 | 4,480 | 156,500 |
| 2023/11/08 | 4,665 | 4,675 | 4,445 | 4,485 | 346,500 |
| 2023/11/07 | 4,495 | 4,555 | 4,465 | 4,465 | 121,300 |
| 2023/11/06 | 4,585 | 4,590 | 4,500 | 4,510 | 139,700 |
| 2023/11/02 | 4,610 | 4,630 | 4,545 | 4,550 | 103,600 |
| 2023/11/01 | 4,650 | 4,660 | 4,570 | 4,590 | 164,100 |
| 2023/10/31 | 4,510 | 4,600 | 4,510 | 4,600 | 166,000 |
| 2023/10/30 | 4,550 | 4,560 | 4,470 | 4,505 | 138,700 |
| 2023/10/27 | 4,510 | 4,555 | 4,490 | 4,550 | 156,600 |
| 2023/10/26 | 4,430 | 4,505 | 4,425 | 4,465 | 157,600 |
| 2023/10/25 | 4,415 | 4,440 | 4,395 | 4,400 | 115,200 |
| 2023/10/24 | 4,355 | 4,395 | 4,290 | 4,390 | 112,100 |
| 2023/10/23 | 4,390 | 4,405 | 4,340 | 4,340 | 64,200 |
| 2023/10/20 | 4,385 | 4,415 | 4,365 | 4,400 | 87,700 |
| 2023/10/19 | 4,325 | 4,380 | 4,325 | 4,365 | 66,600 |
| 2023/10/18 | 4,360 | 4,405 | 4,345 | 4,390 | 92,400 |
| 2023/10/17 | 4,385 | 4,400 | 4,315 | 4,335 | 82,800 |
| 2023/10/16 | 4,350 | 4,400 | 4,325 | 4,345 | 118,800 |
| 2023/10/13 | 4,405 | 4,425 | 4,365 | 4,365 | 130,000 |
| 2023/10/12 | 4,475 | 4,475 | 4,430 | 4,435 | 115,900 |
| 2023/10/11 | 4,485 | 4,485 | 4,415 | 4,415 | 109,900 |
| 2023/10/10 | 4,450 | 4,485 | 4,450 | 4,485 | 153,700 |
| 2023/10/06 | 4,315 | 4,425 | 4,315 | 4,385 | 152,600 |
| 2023/10/05 | 4,245 | 4,320 | 4,210 | 4,310 | 195,700 |
| 2023/10/04 | 4,220 | 4,290 | 4,205 | 4,215 | 281,100 |
| 2023/10/03 | 4,470 | 4,470 | 4,275 | 4,290 | 284,100 |
| 2023/10/02 | 4,490 | 4,555 | 4,475 | 4,480 | 129,400 |
| 2023/09/29 | 4,615 | 4,615 | 4,470 | 4,490 | 171,300 |
| 2023/09/28 | 4,520 | 4,600 | 4,510 | 4,575 | 172,200 |
| 2023/09/27 | 4,625 | 4,665 | 4,585 | 4,650 | 262,800 |
| 2023/09/26 | 4,645 | 4,650 | 4,610 | 4,625 | 146,900 |
| 2023/09/25 | 4,685 | 4,685 | 4,640 | 4,640 | 150,800 |
| 2023/09/22 | 4,660 | 4,690 | 4,625 | 4,665 | 186,100 |
| 2023/09/21 | 4,700 | 4,745 | 4,680 | 4,695 | 167,900 |
| 2023/09/20 | 4,705 | 4,715 | 4,665 | 4,680 | 174,100 |
| 2023/09/19 | 4,645 | 4,705 | 4,625 | 4,705 | 159,200 |
| 2023/09/15 | 4,655 | 4,670 | 4,635 | 4,640 | 222,400 |
| 2023/09/14 | 4,575 | 4,625 | 4,560 | 4,625 | 139,900 |
| 2023/09/13 | 4,580 | 4,600 | 4,545 | 4,555 | 171,200 |
| 2023/09/12 | 4,635 | 4,650 | 4,570 | 4,585 | 207,100 |
| 2023/09/11 | 4,665 | 4,690 | 4,620 | 4,630 | 113,000 |
| 2023/09/08 | 4,660 | 4,675 | 4,640 | 4,660 | 147,600 |
| 2023/09/07 | 4,650 | 4,690 | 4,635 | 4,670 | 125,700 |
| 2023/09/06 | 4,650 | 4,675 | 4,620 | 4,640 | 195,200 |
| 2023/09/05 | 4,670 | 4,680 | 4,625 | 4,660 | 146,600 |
| 2023/09/04 | 4,655 | 4,660 | 4,600 | 4,645 | 163,400 |
| 2023/09/01 | 4,555 | 4,610 | 4,545 | 4,610 | 174,200 |
| 2023/08/31 | 4,500 | 4,560 | 4,490 | 4,555 | 123,900 |
| 2023/08/30 | 4,485 | 4,505 | 4,470 | 4,500 | 94,200 |
| 2023/08/29 | 4,490 | 4,495 | 4,450 | 4,470 | 126,300 |
| 2023/08/28 | 4,450 | 4,480 | 4,445 | 4,480 | 85,100 |
| 2023/08/25 | 4,410 | 4,435 | 4,390 | 4,425 | 112,900 |
| 2023/08/24 | 4,410 | 4,445 | 4,390 | 4,420 | 127,200 |
| 2023/08/23 | 4,360 | 4,400 | 4,360 | 4,400 | 111,300 |
| 2023/08/22 | 4,375 | 4,375 | 4,310 | 4,360 | 87,700 |
| 2023/08/21 | 4,355 | 4,375 | 4,330 | 4,335 | 99,200 |
| 2023/08/18 | 4,395 | 4,400 | 4,335 | 4,345 | 117,300 |
| 2023/08/17 | 4,400 | 4,410 | 4,330 | 4,395 | 154,900 |
| 2023/08/16 | 4,385 | 4,445 | 4,370 | 4,420 | 163,700 |
| 2023/08/15 | 4,365 | 4,370 | 4,310 | 4,370 | 123,600 |
| 2023/08/14 | 4,325 | 4,370 | 4,305 | 4,320 | 138,600 |
| 2023/08/10 | 4,255 | 4,325 | 4,240 | 4,320 | 180,300 |
| 2023/08/09 | 4,325 | 4,330 | 4,195 | 4,250 | 226,200 |
| 2023/08/08 | 4,225 | 4,255 | 4,225 | 4,240 | 130,900 |
| 2023/08/07 | 4,225 | 4,265 | 4,205 | 4,220 | 111,800 |
| 2023/08/04 | 4,200 | 4,235 | 4,190 | 4,230 | 85,400 |
| 2023/08/03 | 4,240 | 4,245 | 4,205 | 4,215 | 137,500 |
| 2023/08/02 | 4,260 | 4,285 | 4,235 | 4,245 | 124,000 |
| 2023/08/01 | 4,260 | 4,270 | 4,235 | 4,270 | 103,700 |
| 2023/07/31 | 4,230 | 4,255 | 4,215 | 4,250 | 129,000 |
| 2023/07/28 | 4,145 | 4,185 | 4,135 | 4,175 | 122,800 |
| 2023/07/27 | 4,180 | 4,185 | 4,155 | 4,185 | 81,200 |
| 2023/07/26 | 4,200 | 4,200 | 4,150 | 4,180 | 151,200 |
| 2023/07/25 | 4,170 | 4,200 | 4,150 | 4,200 | 154,000 |
| 2023/07/24 | 4,065 | 4,130 | 4,065 | 4,130 | 130,800 |
| 2023/07/21 | 4,050 | 4,065 | 4,035 | 4,050 | 75,200 |
| 2023/07/20 | 4,070 | 4,075 | 4,040 | 4,045 | 54,400 |
| 2023/07/19 | 4,050 | 4,060 | 4,025 | 4,055 | 74,000 |
| 2023/07/18 | 4,005 | 4,040 | 4,005 | 4,035 | 61,300 |
| 2023/07/14 | 4,010 | 4,020 | 3,975 | 3,995 | 84,600 |
| 2023/07/13 | 4,015 | 4,025 | 3,970 | 4,010 | 96,400 |
| 2023/07/12 | 4,050 | 4,055 | 4,010 | 4,010 | 84,900 |
| 2023/07/11 | 4,095 | 4,095 | 4,030 | 4,045 | 89,000 |
| 2023/07/10 | 4,070 | 4,100 | 4,060 | 4,075 | 139,600 |
| 2023/07/07 | 4,065 | 4,075 | 4,020 | 4,055 | 118,300 |
| 2023/07/06 | 4,060 | 4,080 | 4,040 | 4,060 | 73,000 |
| 2023/07/05 | 4,060 | 4,090 | 4,045 | 4,080 | 101,900 |
| 2023/07/04 | 4,050 | 4,080 | 4,035 | 4,065 | 147,400 |
| 2023/07/03 | 4,080 | 4,090 | 4,060 | 4,060 | 88,600 |
| 2023/06/30 | 4,085 | 4,105 | 4,045 | 4,070 | 125,600 |
| 2023/06/29 | 4,100 | 4,125 | 4,075 | 4,085 | 120,800 |
| 2023/06/28 | 4,060 | 4,100 | 4,050 | 4,090 | 178,800 |
| 2023/06/27 | 4,035 | 4,045 | 4,015 | 4,045 | 92,000 |
| 2023/06/26 | 4,030 | 4,075 | 3,990 | 4,035 | 103,500 |
| 2023/06/23 | 4,050 | 4,070 | 3,990 | 4,000 | 193,400 |
| 2023/06/22 | 4,035 | 4,055 | 4,025 | 4,035 | 96,000 |
| 2023/06/21 | 4,000 | 4,050 | 3,990 | 4,025 | 122,900 |
| 2023/06/20 | 4,045 | 4,045 | 3,990 | 3,995 | 126,900 |
| 2023/06/19 | 4,055 | 4,075 | 4,025 | 4,045 | 121,700 |
| 2023/06/16 | 4,055 | 4,100 | 4,050 | 4,075 | 254,000 |
| 2023/06/15 | 4,065 | 4,080 | 4,030 | 4,060 | 132,900 |
| 2023/06/14 | 4,045 | 4,100 | 4,030 | 4,080 | 153,600 |
| 2023/06/13 | 4,030 | 4,050 | 4,015 | 4,015 | 126,300 |
| 2023/06/12 | 4,015 | 4,045 | 4,000 | 4,035 | 111,300 |
| 2023/06/09 | 3,960 | 4,010 | 3,940 | 4,005 | 194,300 |
| 2023/06/08 | 3,955 | 3,985 | 3,940 | 3,960 | 131,100 |
| 2023/06/07 | 3,985 | 4,000 | 3,920 | 3,945 | 174,600 |
| 2023/06/06 | 3,880 | 3,970 | 3,870 | 3,960 | 156,600 |
| 2023/06/05 | 3,890 | 3,890 | 3,855 | 3,880 | 123,300 |
| 2023/06/02 | 3,810 | 3,850 | 3,800 | 3,840 | 111,300 |
| 2023/06/01 | 3,795 | 3,850 | 3,780 | 3,815 | 179,200 |
| 2023/05/31 | 3,860 | 3,900 | 3,815 | 3,830 | 771,300 |
| 2023/05/30 | 3,885 | 3,895 | 3,850 | 3,875 | 146,300 |
| 2023/05/29 | 3,890 | 3,920 | 3,860 | 3,885 | 152,400 |
| 2023/05/26 | 3,885 | 3,915 | 3,840 | 3,840 | 167,800 |
| 2023/05/25 | 3,825 | 3,875 | 3,810 | 3,865 | 133,600 |
| 2023/05/24 | 3,785 | 3,845 | 3,780 | 3,830 | 145,600 |
| 2023/05/23 | 3,830 | 3,840 | 3,760 | 3,780 | 208,600 |
| 2023/05/22 | 3,725 | 3,825 | 3,715 | 3,820 | 260,800 |
| 2023/05/19 | 3,745 | 3,750 | 3,700 | 3,720 | 189,200 |
| 2023/05/18 | 3,695 | 3,750 | 3,675 | 3,745 | 193,200 |
| 2023/05/17 | 3,725 | 3,725 | 3,680 | 3,685 | 166,700 |
| 2023/05/16 | 3,725 | 3,750 | 3,625 | 3,720 | 367,100 |
| 2023/05/15 | 3,620 | 3,730 | 3,620 | 3,730 | 385,700 |
| 2023/05/12 | 3,460 | 3,520 | 3,455 | 3,520 | 162,000 |
| 2023/05/11 | 3,530 | 3,550 | 3,485 | 3,490 | 188,200 |
| 2023/05/10 | 3,475 | 3,525 | 3,475 | 3,525 | 236,300 |
| 2023/05/09 | 3,370 | 3,490 | 3,360 | 3,485 | 407,400 |
| 2023/05/08 | 3,335 | 3,385 | 3,335 | 3,375 | 132,700 |
| 2023/05/02 | 3,345 | 3,345 | 3,290 | 3,335 | 142,400 |
| 2023/05/01 | 3,365 | 3,370 | 3,330 | 3,345 | 101,700 |
| 2023/04/28 | 3,315 | 3,330 | 3,305 | 3,330 | 146,800 |
| 2023/04/27 | 3,295 | 3,300 | 3,260 | 3,290 | 124,700 |
| 2023/04/26 | 3,265 | 3,305 | 3,255 | 3,300 | 165,300 |
| 2023/04/25 | 3,260 | 3,275 | 3,250 | 3,265 | 107,400 |
| 2023/04/24 | 3,260 | 3,270 | 3,245 | 3,255 | 97,300 |
| 2023/04/21 | 3,235 | 3,255 | 3,230 | 3,240 | 66,800 |
| 2023/04/20 | 3,215 | 3,235 | 3,215 | 3,235 | 78,500 |
| 2023/04/19 | 3,210 | 3,215 | 3,195 | 3,215 | 74,400 |
| 2023/04/18 | 3,220 | 3,230 | 3,210 | 3,225 | 114,300 |
| 2023/04/17 | 3,200 | 3,215 | 3,185 | 3,205 | 79,000 |
| 2023/04/14 | 3,200 | 3,200 | 3,180 | 3,190 | 88,100 |
| 2023/04/13 | 3,190 | 3,200 | 3,175 | 3,185 | 129,500 |
| 2023/04/12 | 3,125 | 3,180 | 3,125 | 3,175 | 184,900 |
| 2023/04/11 | 3,135 | 3,140 | 3,110 | 3,115 | 65,300 |
| 2023/04/10 | 3,120 | 3,135 | 3,105 | 3,115 | 82,600 |
| 2023/04/07 | 3,080 | 3,095 | 3,070 | 3,085 | 81,200 |
| 2023/04/06 | 3,075 | 3,095 | 3,065 | 3,075 | 131,600 |
| 2023/04/05 | 3,155 | 3,155 | 3,100 | 3,100 | 165,800 |
| 2023/04/04 | 3,165 | 3,180 | 3,150 | 3,175 | 162,400 |
| 2023/04/03 | 3,150 | 3,175 | 3,135 | 3,165 | 151,400 |
| 2023/03/31 | 3,130 | 3,150 | 3,125 | 3,130 | 169,300 |
| 2023/03/30 | 3,090 | 3,125 | 3,080 | 3,120 | 272,100 |
| 2023/03/29 | 3,235 | 3,255 | 3,230 | 3,250 | 339,600 |
| 2023/03/28 | 3,260 | 3,265 | 3,235 | 3,235 | 203,700 |
| 2023/03/27 | 3,265 | 3,265 | 3,235 | 3,240 | 115,700 |
| 2023/03/24 | 3,220 | 3,245 | 3,200 | 3,235 | 135,100 |
| 2023/03/23 | 3,210 | 3,255 | 3,205 | 3,240 | 129,500 |
| 2023/03/22 | 3,250 | 3,250 | 3,225 | 3,235 | 119,000 |
| 2023/03/20 | 3,235 | 3,245 | 3,205 | 3,210 | 129,100 |
| 2023/03/17 | 3,270 | 3,280 | 3,230 | 3,250 | 124,400 |
| 2023/03/16 | 3,250 | 3,280 | 3,230 | 3,270 | 157,800 |
| 2023/03/15 | 3,305 | 3,325 | 3,285 | 3,310 | 132,600 |
| 2023/03/14 | 3,290 | 3,310 | 3,240 | 3,260 | 208,800 |
| 2023/03/13 | 3,350 | 3,350 | 3,280 | 3,340 | 180,600 |
| 2023/03/10 | 3,355 | 3,400 | 3,355 | 3,370 | 214,800 |
| 2023/03/09 | 3,370 | 3,415 | 3,370 | 3,405 | 171,800 |
| 2023/03/08 | 3,350 | 3,375 | 3,340 | 3,365 | 164,500 |
| 2023/03/07 | 3,310 | 3,340 | 3,300 | 3,325 | 138,800 |
| 2023/03/06 | 3,300 | 3,320 | 3,280 | 3,305 | 137,100 |
| 2023/03/03 | 3,300 | 3,325 | 3,285 | 3,290 | 210,200 |
| 2023/03/02 | 3,325 | 3,330 | 3,300 | 3,300 | 166,500 |
| 2023/03/01 | 3,295 | 3,330 | 3,280 | 3,310 | 196,800 |
| 2023/02/28 | 3,275 | 3,300 | 3,270 | 3,285 | 143,600 |
| 2023/02/27 | 3,260 | 3,300 | 3,250 | 3,295 | 127,400 |
| 2023/02/24 | 3,270 | 3,280 | 3,245 | 3,250 | 176,500 |
| 2023/02/22 | 3,290 | 3,300 | 3,265 | 3,270 | 155,900 |
| 2023/02/21 | 3,260 | 3,315 | 3,240 | 3,305 | 219,200 |
| 2023/02/20 | 3,220 | 3,250 | 3,210 | 3,235 | 119,300 |
| 2023/02/17 | 3,165 | 3,215 | 3,155 | 3,200 | 164,200 |
| 2023/02/16 | 3,215 | 3,225 | 3,185 | 3,190 | 167,100 |
| 2023/02/15 | 3,230 | 3,230 | 3,200 | 3,210 | 124,100 |
| 2023/02/14 | 3,175 | 3,210 | 3,150 | 3,210 | 219,900 |
| 2023/02/13 | 3,120 | 3,165 | 3,110 | 3,160 | 203,600 |
| 2023/02/10 | 3,100 | 3,170 | 3,095 | 3,150 | 539,600 |
| 2023/02/09 | 2,978 | 2,997 | 2,973 | 2,988 | 99,300 |
| 2023/02/08 | 2,974 | 2,985 | 2,970 | 2,971 | 101,100 |
| 2023/02/07 | 2,980 | 2,981 | 2,964 | 2,975 | 102,900 |
| 2023/02/06 | 2,966 | 2,979 | 2,951 | 2,974 | 111,000 |
| 2023/02/03 | 2,970 | 2,976 | 2,941 | 2,953 | 177,400 |
| 2023/02/02 | 2,996 | 3,005 | 2,976 | 2,978 | 170,900 |
| 2023/02/01 | 3,015 | 3,030 | 2,996 | 2,997 | 147,800 |
| 2023/01/31 | 3,010 | 3,040 | 3,005 | 3,020 | 91,200 |
| 2023/01/30 | 3,000 | 3,020 | 2,986 | 3,005 | 179,900 |
| 2023/01/27 | 3,000 | 3,010 | 2,981 | 3,005 | 84,800 |
| 2023/01/26 | 3,010 | 3,010 | 2,980 | 2,994 | 169,000 |
| 2023/01/25 | 3,020 | 3,045 | 3,005 | 3,015 | 140,600 |
| 2023/01/24 | 3,015 | 3,035 | 3,000 | 3,030 | 94,600 |
| 2023/01/23 | 2,993 | 3,010 | 2,974 | 3,010 | 108,400 |
| 2023/01/20 | 2,953 | 2,979 | 2,950 | 2,968 | 99,100 |
| 2023/01/19 | 2,946 | 2,961 | 2,945 | 2,953 | 90,900 |
| 2023/01/18 | 2,945 | 2,965 | 2,938 | 2,946 | 112,300 |
| 2023/01/17 | 2,950 | 2,961 | 2,947 | 2,950 | 69,400 |
| 2023/01/16 | 2,937 | 2,954 | 2,934 | 2,950 | 79,000 |
| 2023/01/13 | 2,935 | 2,965 | 2,932 | 2,946 | 135,200 |
| 2023/01/12 | 2,950 | 2,957 | 2,940 | 2,941 | 116,300 |
| 2023/01/11 | 2,950 | 2,955 | 2,941 | 2,945 | 99,400 |
| 2023/01/10 | 2,970 | 2,970 | 2,936 | 2,943 | 99,800 |
| 2023/01/06 | 2,959 | 2,963 | 2,940 | 2,950 | 92,200 |
| 2023/01/05 | 2,952 | 2,968 | 2,941 | 2,963 | 120,600 |
| 2023/01/04 | 2,970 | 2,980 | 2,944 | 2,969 | 132,400 |