2533 オエノンホールディングス(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	598	598	590	590	8,000	551.40
1985-12-26	600	604	595	600	88,000	560.75
1985-12-25	615	624	596	601	215,000	510.62
1985-12-24	632	632	620	630	85,000	535.26
1985-12-23	632	637	631	635	62,000	539.51
1985-12-21	631	636	630	630	32,000	535.26
1985-12-20	640	640	630	630	28,000	535.26
1985-12-19	638	640	633	633	65,000	537.81
1985-12-18	639	640	635	638	74,000	542.06
1985-12-17	636	640	636	640	64,000	543.76
1985-12-16	633	640	633	639	30,000	542.91
1985-12-13	635	641	630	640	38,000	543.76
1985-12-12	635	635	615	630	65,000	535.26
1985-12-11	639	640	635	639	50,000	542.91
1985-12-10	643	645	635	635	45,000	539.51
1985-12-09	650	650	642	642	18,000	545.46
1985-12-07	638	643	635	635	36,000	539.51
1985-12-06	649	649	645	646	38,000	548.85
1985-12-05	640	645	635	639	61,000	542.91
1985-12-04	660	660	635	640	95,000	543.76
1985-12-03	665	668	650	650	37,000	552.25
1985-12-02	661	667	660	667	29,000	566.70
1985-11-30	661	662	660	662	13,000	562.45
1985-11-29	668	674	660	660	31,000	560.75
1985-11-28	661	668	661	667	56,000	566.70
1985-11-27	627	650	625	650	93,000	552.25
1985-11-26	624	629	623	625	33,000	531.01
1985-11-25	625	625	620	622	51,000	528.46
1985-11-22	630	635	610	615	61,000	522.52
1985-11-21	649	649	622	635	48,000	539.51
1985-11-20	652	655	650	650	30,000	552.25
1985-11-19	650	652	649	652	19,000	553.95
1985-11-18	649	660	649	650	37,000	552.25
1985-11-16	660	666	650	651	48,000	553.10
1985-11-15	665	670	665	667	25,000	566.70
1985-11-14	665	680	665	680	38,000	577.74
1985-11-13	680	680	666	670	36,000	569.24
1985-11-12	673	680	670	670	36,000	569.24
1985-11-11	675	676	666	671	11,000	570.09
1985-11-08	685	696	685	693	37,000	588.79
1985-11-07	681	687	663	663	16,000	563.30
1985-11-06	700	700	690	690	29,000	586.24
1985-11-05	690	700	682	700	25,000	594.73
1985-11-02	663	680	662	680	57,000	577.74
1985-11-01	670	671	655	660	58,000	560.75
1985-10-31	681	687	670	671	55,000	570.09
1985-10-30	700	700	670	680	46,000	577.74
1985-10-29	679	700	678	695	89,000	590.48
1985-10-28	680	680	660	678	66,000	576.04
1985-10-26	690	700	689	700	35,000	594.73
1985-10-25	720	720	700	710	194,000	603.23
1985-10-24	704	715	701	715	119,000	607.48
1985-10-23	681	720	681	718	156,000	610.03
1985-10-22	730	730	681	691	365,000	587.09
1985-10-21	713	730	713	720	476,000	611.73
1985-10-19	800	815	785	793	624,000	673.75
1985-10-18	759	797	755	797	409,000	677.15
1985-10-17	770	770	755	758	76,000	644.01
1985-10-16	789	790	770	770	152,000	654.21
1985-10-15	780	785	773	779	181,000	661.85
1985-10-14	794	794	770	771	114,000	655.06
1985-10-11	784	799	775	790	226,000	671.20
1985-10-09	770	780	765	775	201,000	658.45
1985-10-08	800	809	780	780	820,000	662.70
1985-10-07	780	800	761	790	1,029,000	671.20
1985-10-05	765	775	750	775	554,000	658.45
1985-10-04	750	760	730	759	1,132,000	644.86
1985-10-03	715	751	710	748	474,000	635.51
1985-10-02	709	725	701	720	119,000	611.73
1985-10-01	710	715	702	710	165,000	603.23
1985-09-30	711	725	710	710	55,000	603.23
1985-09-28	715	725	715	715	40,000	607.48
1985-09-27	710	725	710	725	110,000	615.97
1985-09-26	724	724	710	720	174,000	611.73
1985-09-25	717	735	717	717	79,000	609.18
1985-09-24	739	739	722	725	219,000	615.97
1985-09-21	717	750	717	744	168,000	632.12
1985-09-20	719	730	710	727	301,000	617.67
1985-09-19	720	722	709	709	185,000	602.38
1985-09-18	710	720	705	715	152,000	607.48
1985-09-17	750	750	710	720	170,000	611.73
1985-09-13	735	740	728	740	480,000	628.72
1985-09-12	720	755	705	736	984,000	625.32
1985-09-11	700	720	700	705	188,000	598.98
1985-09-10	709	717	691	710	296,000	603.23
1985-09-09	729	734	711	719	209,000	610.88
1985-09-07	740	749	730	749	544,000	636.36
1985-09-06	720	750	709	740	1,028,000	628.72
1985-09-05	715	754	715	720	1,356,001	611.73
1985-09-04	697	700	687	700	355,000	594.73
1985-09-03	694	695	682	682	203,000	579.44
1985-09-02	687	690	685	686	85,000	582.84
1985-08-31	694	697	686	697	163,000	592.18
1985-08-30	669	695	669	689	169,000	585.39
1985-08-29	655	672	655	670	41,000	569.24
1985-08-28	661	661	655	655	30,000	556.50
1985-08-27	655	660	655	655	30,000	556.50
1985-08-26	678	679	660	660	39,000	560.75
1985-08-24	659	679	654	679	159,000	576.89
1985-08-23	669	670	653	655	60,000	556.50
1985-08-22	638	660	630	659	83,000	559.90
1985-08-21	602	630	602	630	71,000	535.26
1985-08-20	614	614	600	600	7,000	509.77
1985-08-19	613	615	613	615	5,000	522.52
1985-08-17	598	620	598	620	36,000	526.76
1985-08-16	580	608	575	608	53,000	516.57
1985-08-15	575	584	575	580	81,000	492.78
1985-08-14	588	588	580	581	27,000	493.63
1985-08-13	589	590	571	589	110,000	500.43
1985-08-12	588	590	585	589	37,000	500.43
1985-08-09	589	589	589	589	16,000	500.43
1985-08-08	589	600	589	590	15,000	501.27
1985-08-07	591	591	590	591	9,000	502.12
1985-08-06	610	610	589	591	57,000	502.12
1985-08-05	594	600	589	600	18,000	509.77
1985-08-03	580	589	580	589	5,000	500.43
1985-08-02	570	580	570	575	40,000	488.53
1985-08-01	571	580	571	580	89,000	492.78
1985-07-31	576	576	570	571	50,000	485.13
1985-07-30	578	580	570	575	20,000	488.53
1985-07-29	580	580	570	575	25,000	488.53
1985-07-27	591	592	587	587	78,000	498.73
1985-07-26	598	598	590	595	26,000	505.52
1985-07-25	593	600	591	600	23,000	509.77
1985-07-24	595	605	592	592	15,000	502.97
1985-07-23	595	600	592	598	87,000	508.07
1985-07-22	600	601	592	600	37,000	509.77
1985-07-20	595	600	590	600	94,000	509.77
1985-07-19	600	600	596	600	96,000	509.77
1985-07-18	612	612	600	600	57,000	509.77
1985-07-17	610	621	610	615	28,000	522.52
1985-07-16	600	601	600	600	68,000	509.77
1985-07-15	600	605	600	600	55,000	509.77
1985-07-12	625	625	610	610	116,000	518.27
1985-07-11	627	627	625	625	66,000	531.01
1985-07-10	632	640	631	631	131,000	536.11
1985-07-09	631	636	631	635	25,000	539.51
1985-07-08	646	650	630	630	73,000	535.26
1985-07-06	650	655	645	650	10,000	552.25
1985-07-05	666	666	648	650	33,000	552.25
1985-07-04	659	666	656	665	41,000	565
1985-07-03	660	660	654	656	33,000	557.35
1985-07-02	640	659	640	659	28,000	559.90
1985-07-01	650	663	649	650	79,000	552.25
1985-06-29	655	655	651	651	36,000	553.10
1985-06-28	655	655	655	655	18,000	556.50
1985-06-27	656	658	651	651	29,000	553.10
1985-06-26	651	662	651	655	92,000	556.50
1985-06-25	651	651	651	651	10,000	553.10
1985-06-24	660	664	651	651	44,000	553.10
1985-06-21	641	643	640	640	17,000	543.76
1985-06-20	640	641	640	641	27,000	544.61
1985-06-19	640	641	640	640	72,000	543.76
1985-06-18	640	643	640	640	52,000	543.76
1985-06-17	638	642	638	640	25,000	543.76
1985-06-15	631	635	631	632	15,000	536.96
1985-06-14	637	640	632	633	34,000	537.81
1985-06-13	642	644	640	640	31,000	543.76
1985-06-12	643	645	640	642	21,000	545.46
1985-06-11	631	641	630	637	20,000	541.21
1985-06-10	630	630	626	630	39,000	535.26
1985-06-07	627	631	625	625	61,000	531.01
1985-06-06	628	630	627	630	71,000	535.26
1985-06-05	645	645	625	628	41,000	533.56
1985-06-04	652	652	645	645	62,000	548
1985-06-03	663	663	652	652	64,000	553.95
1985-06-01	652	661	652	655	51,000	556.50
1985-05-31	665	670	651	651	45,000	553.10
1985-05-30	669	670	661	661	19,000	561.60
1985-05-29	675	676	671	671	175,000	570.09
1985-05-28	682	682	673	673	42,000	571.79
1985-05-27	694	694	672	672	17,000	570.94
1985-05-25	690	690	684	684	14,000	581.14
1985-05-24	681	690	671	671	26,000	570.09
1985-05-23	675	676	671	671	34,000	570.09
1985-05-22	672	676	671	675	53,000	573.49
1985-05-21	670	672	670	670	18,000	569.24
1985-05-20	700	705	690	690	24,000	586.24
1985-05-18	670	690	670	690	34,000	586.24
1985-05-17	689	690	671	671	38,000	570.09
1985-05-16	670	680	670	679	33,000	576.89
1985-05-15	704	705	670	670	62,000	569.24
1985-05-14	710	711	690	705	235,000	598.98
1985-05-13	715	715	700	700	291,000	594.73
1985-05-10	690	698	685	695	171,000	590.48
1985-05-09	690	690	685	685	34,000	581.99
1985-05-08	686	688	684	685	59,000	581.99
1985-05-07	685	690	685	685	38,000	581.99
1985-05-04	690	690	685	685	21,000	581.99
1985-05-02	699	699	685	686	45,000	582.84
1985-05-01	690	705	690	692	177,000	587.94
1985-04-30	684	685	670	685	104,000	581.99
1985-04-27	670	685	670	685	50,000	581.99
1985-04-26	670	685	665	671	55,000	570.09
1985-04-25	670	671	661	663	57,000	563.30
1985-04-24	665	676	661	661	33,000	561.60
1985-04-23	665	674	665	666	116,000	565.85
1985-04-22	676	676	666	666	40,000	565.85
1985-04-20	667	675	666	666	131,000	565.85
1985-04-19	675	679	660	666	93,000	565.85
1985-04-18	720	720	668	685	256,000	581.99
1985-04-17	670	721	670	714	413,000	606.63
1985-04-16	696	699	665	670	218,000	569.24
1985-04-15	690	705	685	696	389,000	591.33
1985-04-12	675	685	670	685	112,000	581.99
1985-04-11	667	670	661	670	159,000	569.24
1985-04-10	665	674	660	669	82,000	568.39
1985-04-09	663	675	659	675	96,000	573.49
1985-04-08	670	689	670	673	102,000	571.79
1985-04-06	669	679	669	679	39,000	576.89
1985-04-05	680	680	668	679	48,000	576.89
1985-04-04	689	690	676	679	39,000	576.89
1985-04-03	676	690	675	690	85,000	586.24
1985-04-02	695	696	685	686	45,000	582.84
1985-04-01	705	710	685	695	232,000	590.48
1985-03-30	690	710	690	710	299,000	603.23
1985-03-29	700	700	690	690	106,000	586.24
1985-03-28	693	700	685	700	229,000	594.73
1985-03-27	685	690	685	690	117,000	586.24
1985-03-26	680	690	680	690	168,000	586.24
1985-03-25	680	685	680	685	71,000	581.99
1985-03-23	680	685	680	685	72,000	581.99
1985-03-22	670	680	666	680	121,000	577.74
1985-03-20	655	680	653	665	263,000	565
1985-03-19	655	673	655	665	174,000	565
1985-03-18	665	675	665	665	22,000	565
1985-03-16	672	675	663	675	65,000	573.49
1985-03-15	675	683	665	683	81,000	580.29
1985-03-14	688	690	673	685	99,000	581.99
1985-03-13	669	690	661	688	234,000	584.54
1985-03-12	661	670	660	670	36,000	569.24
1985-03-11	670	678	660	671	98,000	570.09
1985-03-08	670	673	670	670	116,000	569.24
1985-03-07	670	678	660	678	96,000	576.04
1985-03-06	680	680	670	670	112,000	569.24
1985-03-05	685	690	680	680	230,000	577.74
1985-03-04	689	698	685	685	144,000	581.99
1985-03-02	700	705	681	681	218,000	578.59
1985-03-01	700	715	680	699	662,000	593.88
1985-02-28	675	684	670	675	193,000	573.49
1985-02-27	675	690	675	675	131,000	573.49
1985-02-26	663	680	660	665	396,000	565
1985-02-25	660	670	655	655	1,147,000	556.50
1985-02-23	665	675	658	661	250,000	561.60
1985-02-22	660	668	655	665	111,000	565
1985-02-21	664	680	655	655	226,000	556.50
1985-02-20	645	670	645	655	141,000	556.50
1985-02-19	634	646	633	646	64,000	548.85
1985-02-18	628	645	625	644	76,000	547.15
1985-02-16	615	620	605	618	135,000	525.06
1985-02-15	650	665	645	645	155,000	548
1985-02-14	660	665	652	664	70,000	564.15
1985-02-13	665	668	660	664	161,000	564.15
1985-02-12	670	670	650	668	133,000	567.55
1985-02-08	665	674	657	660	117,000	560.75
1985-02-07	680	681	650	675	245,000	573.49
1985-02-06	680	684	670	684	236,000	581.14
1985-02-05	680	685	673	681	165,000	578.59
1985-02-04	690	690	679	685	187,000	581.99
1985-02-02	694	694	687	694	81,000	589.64
1985-02-01	720	720	687	695	1,306,000	590.48
1985-01-31	705	715	703	710	306,000	603.23
1985-01-30	715	715	700	705	163,000	598.98
1985-01-29	715	717	706	717	317,000	609.18
1985-01-28	720	730	711	718	424,000	610.03
1985-01-26	710	720	709	715	109,000	607.48
1985-01-25	707	719	705	710	153,000	603.23
1985-01-24	722	722	710	710	206,000	603.23
1985-01-23	720	725	716	724	202,000	615.12
1985-01-22	731	732	716	716	298,000	608.33
1985-01-21	720	735	716	725	398,000	615.97
1985-01-19	718	720	712	715	202,000	607.48
1985-01-18	716	719	706	715	274,000	607.48
1985-01-17	725	725	706	715	236,000	607.48
1985-01-16	733	733	725	725	308,000	615.97
1985-01-14	742	742	725	726	213,000	616.82
1985-01-11	711	748	710	748	1,083,000	635.51
1985-01-10	717	719	695	701	1,584,001	595.58
1985-01-09	739	739	703	707	789,000	600.68
1985-01-08	709	750	707	722	1,030,000	613.42
1985-01-07	694	706	694	704	249,000	598.13
1985-01-05	680	690	675	690	42,000	586.24
1985-01-04	694	695	672	672	71,000	570.94

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