2533 オエノンホールディングス(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-11-2043744043343448,900434
2020-11-1944144544044038,700440
2020-11-1843444143344124,800441
2020-11-1744944943443660,800436
2020-11-1644045043744984,900449
2020-11-1344444443143349,500433
2020-11-1244344543744453,100444
2020-11-11440444434440118,300440
2020-11-10435440426440104,800440
2020-11-0941842541842357,300423
2020-11-0641241941041746,300417
2020-11-0541141740941256,200412
2020-11-0441241640741136,100411
2020-11-0240441039941058,700410
2020-10-3041441440040335,200403
2020-10-2940641440641124,100411
2020-10-2841241540741436,000414
2020-10-2740541540441536,100415
2020-10-2640841440340523,300405
2020-10-2341041240340833,800408
2020-10-2241041140740737,100407
2020-10-2141742141241234,100412
2020-10-2042843141441455,800414
2020-10-1942543342443135,400431
2020-10-1642242642142425,100424
2020-10-1542842842242322,300423
2020-10-1443543942642743,500427
2020-10-1344244343643711,900437
2020-10-1243644243544023,600440
2020-10-0944844843643745,000437
2020-10-0845345344344646,600446
2020-10-0745245444745046,700450
2020-10-0646546545245543,700455
2020-10-0545345944945755,600457
2020-10-0245946444544590,400445
2020-09-30471479458459115,800459
2020-09-29472475462471111,400471
2020-09-28444478441474195,400474
2020-09-25437443435443139,300443
2020-09-2442243342043368,600433
2020-09-2342342742042458,500424
2020-09-1842643142443067,100430
2020-09-1743243242042549,700425
2020-09-1642443042443056,100430
2020-09-1543343341742049,300420
2020-09-1443943943243659,200436
2020-09-11426436425436116,900436
2020-09-1042242642042467,300424
2020-09-0941441841341771,800417
2020-09-0841442441342278,200422
2020-09-0741041740941361,000413
2020-09-0441141441041018,800410
2020-09-0341741741441618,000416
2020-09-0241341541041218,600412
2020-09-0141541741241350,400413
2020-08-3141842241541544,300415
2020-08-2841942841442186,900421
2020-08-2742442541741923,200419
2020-08-2642842842242416,100424
2020-08-2543243242742948,600429
2020-08-2442643042442839,600428
2020-08-2141942741842523,500425
2020-08-2042142841941925,700419
2020-08-1942642642042228,100422
2020-08-1842343242242761,800427
2020-08-1743243242542534,900425
2020-08-1444144242943480,500434
2020-08-1344244243544196,200441
2020-08-12420438419438126,400438
2020-08-11416420414420108,400420
2020-08-07412429406414153,200414
2020-08-0641241240841221,500412
2020-08-0541641640741255,400412
2020-08-0441141640741241,900412
2020-08-0340141340141344,500413
2020-07-3140040039539898,700398
2020-07-30410410397399306,100399
2020-07-2941541940840994,700409
2020-07-2842042141042068,400420
2020-07-2741342041241973,600419
2020-07-2242842841541563,000415
2020-07-2142042641642661,400426
2020-07-2042142141041725,700417
2020-07-1741842441341949,300419
2020-07-1642042041741833,000418
2020-07-1541442041341998,000419
2020-07-1441041440741452,500414
2020-07-13401412401412100,100412
2020-07-1039740739639789,000397
2020-07-0939440439239976,400399
2020-07-0840040339539589,900395
2020-07-0741141140140240,700402
2020-07-0640441040441052,100410
2020-07-0339640639640443,900404
2020-07-0239840539439778,000397
2020-07-01406406390397176,300397
2020-06-30440444404404155,800404
2020-06-29420437420437223,200437
2020-06-2641041640741668,100416
2020-06-2540341140340895,000408
2020-06-2439840539440598,900405
2020-06-2340440439540066,300400
2020-06-2240740840140343,200403
2020-06-1941441440641094,300410
2020-06-1841341740541577,700415
2020-06-17413415400410121,400410
2020-06-16400413396413119,900413
2020-06-1539339939239230,700392
2020-06-1239339839139370,800393
2020-06-1140740839839937,200399
2020-06-1040140840040847,800408
2020-06-0940240339940331,500403
2020-06-0840040039539954,200399
2020-06-0540040339940344,700403
2020-06-0440040339740343,800403
2020-06-0340240239739948,300399
2020-06-0239840039540044,700400
2020-06-0139539839239329,700393
2020-05-2939740239239577,800395
2020-05-2839939939039990,300399
2020-05-2739739839039883,300398
2020-05-2639139738839574,400395
2020-05-2539339338738848,100388
2020-05-2239039238839241,800392
2020-05-2139239338739178,100391
2020-05-2039139238639289,700392
2020-05-1939539538539189,900391
2020-05-1838939538639548,500395
2020-05-1538438937838974,100389
2020-05-1438538738138262,400382
2020-05-1338838938238786,300387
2020-05-1239439839039160,200391
2020-05-1138539638539561,700395
2020-05-0838439338439241,000392
2020-05-0738439238438668,200386
2020-05-0138939338638871,500388
2020-04-30400401389389129,800389
2020-04-28393400390398120,300398
2020-04-2739939939339891,800398
2020-04-24401401397400148,800400
2020-04-23402402397400143,200400
2020-04-22397403395396150,400396
2020-04-21414414397402169,600402
2020-04-20406417402413307,300413
2020-04-17412412406410121,200410
2020-04-16401412399412177,800412
2020-04-15401403393398137,200398
2020-04-14406410394403170,300403
2020-04-1341141240240492,400404
2020-04-1039641039440991,500409
2020-04-0938840038239688,100396
2020-04-08383393377390132,000390
2020-04-07385387374384126,400384
2020-04-0637538437538183,700381
2020-04-0337738237437772,000377
2020-04-02377385376377101,700377
2020-04-01386393378378108,100378
2020-03-3140040338739398,900393
2020-03-30405407388400130,000400
2020-03-27394409390409244,800409
2020-03-26379394365391127,300391
2020-03-25380380362379121,400379
2020-03-24388390360365161,700365
2020-03-23376386362382162,000382
2020-03-19372390371379134,100379
2020-03-18352378352363154,000363
2020-03-17314356313350185,400350
2020-03-16318331316316144,900316
2020-03-13312323304318257,100318
2020-03-12340343323332255,500332
2020-03-11360363345346117,100346
2020-03-10336360335358151,600358
2020-03-09348351337339191,800339
2020-03-06350355349349129,700349
2020-03-05359362353353100,200353
2020-03-04340360336353158,700353
2020-03-03359363344344182,400344
2020-03-02342364342355132,000355
2020-02-28356358347347165,800347
2020-02-27363369362363130,200363
2020-02-26358374358371126,200371
2020-02-25376387360361230,700361
2020-02-2138638938538849,100388
2020-02-20389393385388103,100388
2020-02-1938839438738972,900389
2020-02-1839239438838970,400389
2020-02-17400403394395111,900395
2020-02-1440240240040259,800402
2020-02-1339940239740272,800402
2020-02-12403405399401122,200401
2020-02-10394418394403339,700403
2020-02-07399399391394129,000394
2020-02-06400400392394177,200394
2020-02-05396408393407126,400407
2020-02-0437939437939371,900393
2020-02-0338138338038064,900380
2020-01-3137638537638262,700382
2020-01-3038538537637895,000378
2020-01-2938238438038467,800384
2020-01-2838038337637988,100379
2020-01-2738838938038196,400381
2020-01-24396396388388109,600388
2020-01-2340040239539589,200395
2020-01-2240040240040156,600401
2020-01-2140140139940044,900400
2020-01-2040040139940045,300400
2020-01-1739940039540068,800400
2020-01-1640040139839957,000399
2020-01-1540040139940056,700400
2020-01-1440040139840055,200400
2020-01-1039940039739956,000399
2020-01-0939239839139762,700397
2020-01-08386386380385133,800385
2020-01-0738938938438698,200386
2020-01-06397399388389126,700389

分割・併合履歴 : [1986-12-24]1株→1.07株 [1985-12-26]1株→1.1株