2533 オエノンホールディングス(株) の時系列データ [1983年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1983-12-28	510	515	496	500	44,000	424.81
1983-12-27	501	515	501	510	64,000	433.31
1983-12-26	500	525	495	496	189,000	421.41
1983-12-24	490	493	485	492	123,000	418.01
1983-12-23	524	524	490	495	146,000	420.56
1983-12-22	549	554	495	514	162,000	436.70
1983-12-21	530	549	528	549	226,000	466.44
1983-12-20	540	559	511	528	628,000	448.60
1983-12-19	458	515	450	510	228,000	433.31
1983-12-17	461	465	454	460	140,000	390.82
1983-12-16	475	480	460	461	415,000	391.67
1983-12-15	535	539	490	490	228,000	416.31
1983-12-14	544	549	530	535	256,000	454.55
1983-12-13	555	567	531	535	202,000	454.55
1983-12-12	535	572	525	565	498,000	480.03
1983-12-09	546	558	531	531	270,000	451.15
1983-12-08	540	560	540	546	287,000	463.89
1983-12-07	555	590	535	535	513,000	454.55
1983-12-06	585	590	530	560	926,000	475.79
1983-12-05	663	670	583	585	686,000	497.03
1983-12-03	710	710	680	683	327,000	580.29
1983-12-02	751	751	690	708	1,546,001	601.53
1983-12-01	728	746	691	691	667,000	587.09
1983-11-30	765	780	725	768	1,102,000	652.51
1983-11-29	793	793	750	755	933,000	641.46
1983-11-28	790	804	776	790	2,469,001	671.20
1983-11-26	776	780	760	775	802,000	658.45
1983-11-25	765	775	745	766	1,238,000	650.81
1983-11-24	751	766	728	766	772,000	650.81
1983-11-22	770	779	750	766	1,257,000	650.81
1983-11-21	790	798	770	780	2,504,001	662.70
1983-11-19	744	782	741	780	2,687,001	662.70
1983-11-18	763	778	717	726	2,135,001	616.82
1983-11-17	749	757	730	753	2,036,001	639.76
1983-11-16	715	760	707	740	4,715,002	628.72
1983-11-15	655	685	647	675	2,085,001	573.49
1983-11-14	660	690	640	645	2,226,001	548
1983-11-11	640	677	636	650	5,240,002	552.25
1983-11-10	605	633	590	630	5,233,002	535.26
1983-11-09	579	600	566	575	2,605,001	488.53
1983-11-08	530	581	527	577	3,918,001	490.23
1983-11-07	519	528	510	520	817,000	441.80
1983-11-05	519	519	508	515	695,000	437.55
1983-11-04	516	520	503	509	1,546,001	432.46
1983-11-02	485	518	479	516	1,519,001	438.40
1983-11-01	478	487	471	480	452,000	407.82
1983-10-31	494	502	477	487	222,000	413.76
1983-10-29	514	514	495	504	499,000	428.21
1983-10-28	500	514	495	509	3,268,001	432.46
1983-10-27	480	495	477	495	653,000	420.56
1983-10-26	475	480	455	475	586,000	403.57
1983-10-25	498	501	466	470	1,020,000	399.32
1983-10-24	484	493	475	493	619,000	418.86
1983-10-22	491	495	473	489	997,000	415.46
1983-10-21	489	508	479	486	3,461,001	412.91
1983-10-20	462	488	457	484	2,687,001	411.22
1983-10-19	452	463	443	457	1,296,000	388.28
1983-10-18	464	475	453	453	1,833,001	384.88
1983-10-17	441	467	436	455	2,951,001	386.58
1983-10-15	420	448	417	436	2,210,001	370.43
1983-10-14	425	437	408	415	2,593,001	352.59
1983-10-13	390	424	390	419	3,416,001	355.99
1983-10-12	366	390	366	385	619,000	327.10
1983-10-11	365	370	356	365	299,000	310.11
1983-10-07	370	377	360	360	264,000	305.86
1983-10-06	368	376	360	365	123,000	310.11
1983-10-05	368	377	366	370	190,000	314.36
1983-10-04	387	389	365	378	289,000	321.16
1983-10-03	371	399	371	392	1,305,000	333.05
1983-10-01	375	376	366	371	448,000	315.21
1983-09-30	371	379	361	366	428,000	310.96
1983-09-29	372	375	361	370	218,000	314.36
1983-09-28	362	372	359	368	252,000	312.66
1983-09-27	375	380	352	352	704,000	299.07
1983-09-26	365	370	355	363	322,000	308.41
1983-09-24	385	388	365	375	290,000	318.61
1983-09-22	388	397	368	380	1,379,001	322.86
1983-09-21	360	401	350	385	3,918,001	327.10
1983-09-20	341	368	337	363	1,538,001	308.41
1983-09-19	315	322	314	322	80,000	273.58
1983-09-17	315	318	313	315	54,000	267.63
1983-09-16	315	316	314	314	32,000	266.78
1983-09-14	316	318	315	316	85,000	268.48
1983-09-13	316	316	316	316	26,000	268.48
1983-09-12	316	318	316	318	36,000	270.18
1983-09-09	316	318	316	318	32,000	270.18
1983-09-08	318	318	316	318	73,000	270.18
1983-09-07	317	320	316	318	17,000	270.18
1983-09-06	316	319	315	316	53,000	268.48
1983-09-05	320	320	316	316	28,000	268.48
1983-09-02	325	325	320	320	37,000	271.88
1983-09-01	326	327	325	326	56,000	276.98
1983-08-31	329	330	326	329	105,000	279.52
1983-08-30	318	325	318	325	182,000	276.13
1983-08-29	320	320	318	318	34,000	270.18
1983-08-27	318	320	317	320	16,000	271.88
1983-08-26	317	320	317	318	27,000	270.18
1983-08-25	315	320	315	320	29,000	271.88
1983-08-24	319	319	319	319	24,000	271.03
1983-08-23	321	321	313	313	85,000	265.93
1983-08-22	318	320	315	320	20,000	271.88
1983-08-20	310	310	310	310	13,000	263.38
1983-08-19	315	315	312	312	17,000	265.08
1983-08-18	313	320	312	320	39,000	271.88
1983-08-17	315	316	312	312	28,000	265.08
1983-08-16	316	316	316	316	11,000	268.48
1983-08-15	318	320	314	317	32,000	269.33
1983-08-12	319	319	313	319	78,000	271.03
1983-08-11	315	315	311	311	209,000	264.23
1983-08-10	320	320	318	320	10,000	271.88
1983-08-09	320	325	320	320	15,000	271.88
1983-08-08	325	325	320	322	45,000	273.58
1983-08-06	317	325	317	325	13,000	276.13
1983-08-05	325	325	317	317	19,000	269.33
1983-08-04	317	326	315	326	37,000	276.98
1983-08-03	317	320	315	317	36,000	269.33
1983-08-02	318	319	317	317	14,000	269.33
1983-08-01	321	323	315	315	16,000	267.63
1983-07-30	321	321	318	321	19,000	272.73
1983-07-29	321	321	318	318	18,000	270.18
1983-07-28	316	320	314	320	40,000	271.88
1983-07-27	314	314	312	312	32,000	265.08
1983-07-26	310	312	310	312	65,000	265.08
1983-07-25	316	316	313	313	42,000	265.93
1983-07-23	316	316	315	315	68,000	267.63
1983-07-22	316	318	316	316	30,000	268.48
1983-07-21	316	320	316	320	21,000	271.88
1983-07-20	318	318	315	315	13,000	267.63
1983-07-19	322	322	318	318	56,000	270.18
1983-07-18	320	322	320	320	42,000	271.88
1983-07-15	317	321	317	321	26,000	272.73
1983-07-14	317	319	315	315	22,000	267.63
1983-07-13	320	321	315	315	72,000	267.63
1983-07-12	330	330	320	320	40,000	271.88
1983-07-11	334	334	331	331	26,000	281.22
1983-07-09	330	337	330	337	67,000	286.32
1983-07-08	330	330	325	325	70,000	276.13
1983-07-07	342	342	330	330	123,000	280.37
1983-07-06	330	347	325	342	298,000	290.57
1983-07-05	333	334	330	332	118,000	282.07
1983-07-04	324	329	323	329	122,000	279.52
1983-07-02	323	324	320	323	31,000	274.43
1983-07-01	323	325	320	325	39,000	276.13
1983-06-30	309	320	308	318	225,000	270.18
1983-06-29	312	313	309	310	128,000	263.38
1983-06-28	322	322	314	315	155,000	267.63
1983-06-27	334	335	325	325	36,000	276.13
1983-06-25	326	339	326	335	75,000	284.62
1983-06-24	333	333	325	325	22,000	276.13
1983-06-23	335	335	325	325	73,000	276.13
1983-06-22	315	330	315	330	71,000	280.37
1983-06-21	316	320	316	318	14,000	270.18
1983-06-20	322	325	318	320	36,000	271.88
1983-06-17	332	332	325	328	58,000	278.68
1983-06-16	318	333	318	333	101,000	282.92
1983-06-15	315	315	315	315	114,000	267.63
1983-06-14	312	318	312	318	32,000	270.18
1983-06-13	320	320	309	312	50,000	265.08
1983-06-11	325	330	321	324	70,000	275.28
1983-06-10	321	325	321	325	58,000	276.13
1983-06-09	320	325	320	321	27,000	272.73
1983-06-08	321	321	316	317	36,000	269.33
1983-06-07	320	323	315	315	38,000	267.63
1983-06-06	330	335	325	325	38,000	276.13
1983-06-04	332	333	332	332	74,000	282.07
1983-06-03	330	335	330	332	57,000	282.07
1983-06-02	342	342	330	330	136,000	280.37
1983-06-01	351	351	335	337	458,000	286.32
1983-05-31	330	353	330	349	604,000	296.52
1983-05-30	337	337	332	332	124,000	282.07
1983-05-28	340	342	335	342	143,000	290.57
1983-05-27	331	345	326	345	268,000	293.12
1983-05-26	331	333	325	326	81,000	276.98
1983-05-25	325	330	322	329	160,000	279.52
1983-05-24	320	330	319	325	115,000	276.13
1983-05-23	320	332	320	325	86,000	276.13
1983-05-20	339	340	330	330	206,000	280.37
1983-05-19	335	347	332	344	652,000	292.27
1983-05-18	335	338	328	330	323,000	280.37
1983-05-17	325	334	323	329	232,000	279.52
1983-05-16	324	330	320	320	118,000	271.88
1983-05-14	316	320	312	314	40,000	266.78
1983-05-13	316	327	311	311	87,000	264.23
1983-05-12	305	316	303	316	54,000	268.48
1983-05-11	303	304	302	302	48,000	256.59
1983-05-10	307	308	303	303	92,000	257.43
1983-05-09	305	309	303	306	52,000	259.98
1983-05-07	305	305	302	302	36,000	256.59
1983-05-06	303	310	303	310	53,000	263.38
1983-05-04	303	303	301	303	37,000	257.43
1983-05-02	305	305	300	305	34,000	259.13
1983-04-30	301	305	300	300	20,000	254.89
1983-04-28	305	305	300	300	77,000	254.89
1983-04-27	308	310	300	300	30,000	254.89
1983-04-25	306	309	306	308	11,000	261.68
1983-04-23	309	309	302	306	24,000	259.98
1983-04-22	305	309	300	309	42,000	262.53
1983-04-21	309	309	306	306	25,000	259.98
1983-04-20	309	310	308	308	33,000	261.68
1983-04-19	309	310	308	308	22,000	261.68
1983-04-18	311	314	310	310	35,000	263.38
1983-04-15	310	313	308	313	73,000	265.93
1983-04-14	307	311	300	310	105,000	263.38
1983-04-13	310	312	305	306	30,000	259.98
1983-04-12	313	313	310	312	33,000	265.08
1983-04-11	313	313	312	312	18,000	265.08
1983-04-09	313	313	312	312	14,000	265.08
1983-04-08	310	314	307	310	105,000	263.38
1983-04-07	320	320	306	308	65,000	261.68
1983-04-06	324	325	311	319	48,000	271.03
1983-04-05	327	330	325	325	57,000	276.13
1983-04-04	337	337	330	330	460,000	280.37
1983-04-02	333	334	326	327	60,000	277.83
1983-04-01	335	335	328	335	242,000	284.62
1983-03-31	333	334	326	326	158,000	276.98
1983-03-30	334	340	331	332	863,000	282.07
1983-03-29	325	335	325	329	432,000	279.52
1983-03-28	316	324	316	324	156,000	275.28
1983-03-26	320	325	316	316	171,000	268.48
1983-03-25	320	325	319	319	373,000	271.03
1983-03-24	323	323	314	318	370,000	270.18
1983-03-23	313	327	310	323	895,000	274.43
1983-03-22	288	308	288	308	246,000	261.68
1983-03-18	285	287	284	287	47,000	243.84
1983-03-17	285	285	281	284	52,000	241.29
1983-03-16	280	285	280	284	36,000	241.29
1983-03-15	280	285	276	276	59,000	234.49
1983-03-14	275	276	275	276	29,000	234.49
1983-03-12	275	275	272	273	24,000	231.95
1983-03-11	279	279	272	272	75,000	231.10
1983-03-10	280	280	274	274	60,000	232.80
1983-03-09	280	282	280	280	47,000	237.89
1983-03-08	285	285	277	280	208,000	237.89
1983-03-07	284	284	280	280	25,000	237.89
1983-03-05	281	283	280	280	26,000	237.89
1983-03-04	285	285	280	280	43,000	237.89
1983-03-03	274	288	274	280	75,000	237.89
1983-03-02	274	274	272	274	40,000	232.80
1983-02-28	274	277	272	272	14,000	231.10
1983-02-26	275	277	275	275	8,000	233.65
1983-02-25	271	272	271	271	35,000	230.25
1983-02-24	271	271	271	271	14,000	230.25
1983-02-23	273	273	272	273	9,000	231.95
1983-02-22	275	275	273	273	7,000	231.95
1983-02-21	271	272	270	271	28,000	230.25
1983-02-18	275	275	271	272	13,000	231.10
1983-02-17	277	277	270	270	27,000	229.40
1983-02-16	274	275	271	275	18,000	233.65
1983-02-15	279	279	274	274	78,000	232.80
1983-02-14	279	279	276	276	23,000	234.49
1983-02-12	277	279	277	279	14,000	237.04
1983-02-10	274	275	274	275	18,000	233.65
1983-02-09	277	279	274	279	35,000	237.04
1983-02-08	276	277	270	272	43,000	231.10
1983-02-07	280	280	271	271	12,000	230.25
1983-02-05	281	285	279	279	28,000	237.04
1983-02-04	280	284	280	284	46,000	241.29
1983-02-03	281	287	280	280	35,000	237.89
1983-02-02	294	294	279	280	111,000	237.89
1983-02-01	284	295	282	295	154,000	250.64
1983-01-31	280	283	275	280	51,000	237.89
1983-01-29	276	280	276	280	35,000	237.89
1983-01-28	276	280	270	271	62,000	230.25
1983-01-27	283	283	280	281	72,000	238.74
1983-01-26	275	285	275	284	110,000	241.29
1983-01-25	270	275	270	275	27,000	233.65
1983-01-24	281	283	275	275	23,000	233.65
1983-01-22	280	284	280	283	80,000	240.44
1983-01-21	266	280	266	276	144,000	234.49
1983-01-18	265	270	265	270	12,000	229.40
1983-01-17	265	269	261	261	30,000	221.75
1983-01-14	268	270	267	270	32,000	229.40
1983-01-13	267	267	267	267	11,000	226.85
1983-01-11	271	271	265	265	19,000	225.15
1983-01-10	271	274	271	274	23,000	232.80
1983-01-08	274	274	271	274	14,000	232.80
1983-01-07	269	274	269	274	17,000	232.80
1983-01-06	270	270	265	265	30,000	225.15
1983-01-05	275	275	275	275	13,000	233.65
1983-01-04	274	274	265	265	6,000	225.15

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