2533 オエノンホールディングス(株) の時系列データ [1986年度]

日付始値高値安値終値出来高調整後終値
1986-12-2789589588088092,000880
1986-12-26895899875890142,000890
1986-12-25916920890899404,000899
1986-12-2487687687687692,000876
1986-12-23812851806835276,000780.37
1986-12-22861861805806194,000753.27
1986-12-19853870834851228,000795.33
1986-12-18940940890903332,000843.93
1986-12-179851,020964964960,000900.94
1986-12-169609959609751,837,001911.22
1986-12-15835905835900779,000841.12
1986-12-12800835792817288,000763.55
1986-12-11796801789790173,000738.32
1986-12-10751800751798120,000745.79
1986-12-0976576575075062,000700.94
1986-12-0875077075075543,000705.61
1986-12-0675276075276045,000710.28
1986-12-0575076075075360,000703.74
1986-12-0479079177077043,000719.63
1986-12-03778795775791108,000739.25
1986-12-02780780768768128,000717.76
1986-12-0178078077877831,000727.10
1986-11-2978578577077027,000719.63
1986-11-2878079078078769,000735.51
1986-11-27788800780793114,000741.12
1986-11-26760790760780157,000728.97
1986-11-25745805745790245,000738.32
1986-11-2272075072075075,000700.94
1986-11-2171073071073082,000682.24
1986-11-2069070069069052,000644.86
1986-11-1968068568068021,000635.51
1986-11-1867768167767728,000632.71
1986-11-176756776756776,000632.71
1986-11-1468068067167237,000628.04
1986-11-1368969567567874,000633.65
1986-11-1270070069069224,000646.73
1986-11-1167570067568215,000637.38
1986-11-1068068067067021,000626.17
1986-11-0768068068068028,000635.51
1986-11-066906906906909,000644.86
1986-11-056756756756757,000630.84
1986-11-0167467467467423,000629.91
1986-10-3169570569570512,000658.88
1986-10-3070070069069561,000649.53
1986-10-2969169168068060,000635.51
1986-10-2869069069069010,000644.86
1986-10-2770070070070011,000654.21
1986-10-2567070067070021,000654.21
1986-10-2466267066167044,000626.17
1986-10-2366066066066019,000616.82
1986-10-226606606606605,000616.82
1986-10-2167567566166132,000617.76
1986-10-206966966956952,000649.53
1986-10-1767069567069515,000649.53
1986-10-1667167167167121,000627.10
1986-10-1566166966166120,000617.76
1986-10-1466067066067012,000626.17
1986-10-1366066065866032,000616.82
1986-10-0966266466066023,000616.82
1986-10-0867067065766145,000617.76
1986-10-0769369368068023,000635.51
1986-10-0466166466166314,000619.63
1986-10-0366066566066054,000616.82
1986-10-0266066466066166,000617.76
1986-10-0166366566266394,000619.63
1986-09-3066466566366338,000619.63
1986-09-2966067066066327,000619.63
1986-09-2767067066166121,000617.76
1986-09-2668568667067032,000626.17
1986-09-2573073070070044,000654.21
1986-09-2469073069073037,000682.24
1986-09-2267570067570013,000654.21
1986-09-1969069568068076,000635.51
1986-09-18670700660690119,000644.86
1986-09-1766967066967045,000626.17
1986-09-1669069167067046,000626.17
1986-09-1267068667068623,000641.12
1986-09-1169071069069083,000644.86
1986-09-1071071070070045,000654.21
1986-09-0971972071071586,000668.22
1986-09-0871072071072060,000672.90
1986-09-0670071170070138,000655.14
1986-09-0571171571171159,000664.49
1986-09-0472072572072133,000673.83
1986-09-0373573571572021,000672.90
1986-09-0272073571873554,000686.92
1986-09-0172072172072073,000672.90
1986-08-3073573572072021,000672.90
1986-08-2971774071674055,000691.59
1986-08-2873073071571634,000669.16
1986-08-2774474471572042,000672.90
1986-08-2675075174074095,000691.59
1986-08-2578078075075040,000700.94
1986-08-2374075073875035,000700.94
1986-08-2279679676076070,000710.28
1986-08-20800835770821264,000767.29
1986-08-1977081577080092,000747.66
1986-08-1879782079781071,000757.01
1986-08-15755800750800194,000747.66
1986-08-1474276572076590,000714.95
1986-08-1375576174074229,000693.46
1986-08-1275476275075555,000705.61
1986-08-1175075375075330,000703.74
1986-08-0877077076376378,000713.08
1986-08-0775076575076366,000713.08
1986-08-0672075872075841,000708.41
1986-08-0571472071471423,000667.29
1986-08-0273473773473418,000685.98
1986-08-0175175174574523,000696.26
1986-07-3175476075075038,000700.94
1986-07-3076077076076330,000713.08
1986-07-2979179175475470,000704.67
1986-07-2879080579079515,000742.99
1986-07-2679780079780025,000747.66
1986-07-2579681079080035,000747.66
1986-07-2480780979080635,000753.27
1986-07-2380081179181053,000757.01
1986-07-2278180178079044,000738.32
1986-07-2181081077078052,000728.97
1986-07-1980081080081030,000757.01
1986-07-18800810780780116,000728.97
1986-07-1780382080080070,000747.66
1986-07-1682382381082375,000769.16
1986-07-15801830797830126,000775.70
1986-07-1480282780280745,000754.21
1986-07-11848850800800123,000747.66
1986-07-1084385083083183,000776.64
1986-07-09830863830863113,000806.54
1986-07-08851851830833127,000778.51
1986-07-0784787084684897,000792.52
1986-07-0586086084584565,000789.72
1986-07-04870870842847174,000791.59
1986-07-03860882850870617,000813.08
1986-07-02808850808848671,000792.52
1986-07-01807812800805215,000752.34
1986-06-30808810783810122,000757.01
1986-06-28820820806812166,000758.88
1986-06-27840840805805813,000752.34
1986-06-268008307958211,172,001767.29
1986-06-25736799735790898,000738.32
1986-06-24728735724735158,000686.92
1986-06-2370572570572483,000676.64
1986-06-2172172571371536,000668.22
1986-06-20720730715729118,000681.31
1986-06-1971072070172057,000672.90
1986-06-1870571070370574,000658.88
1986-06-1770171570171035,000663.55
1986-06-1672072070170188,000655.14
1986-06-1371672771172041,000672.90
1986-06-1273873872172670,000678.51
1986-06-11739740730737206,000688.79
1986-06-10736743718736263,000687.85
1986-06-09710740706739309,000690.65
1986-06-0770371069670666,000659.81
1986-06-0670070569570169,000655.14
1986-06-0570570569069453,000648.60
1986-06-0469170369170366,000657.01
1986-06-0370070569269243,000646.73
1986-06-0268569168569024,000644.86
1986-05-3169069068068524,000640.19
1986-05-3070970969570141,000655.14
1986-05-2970571570571070,000663.55
1986-05-28719720700700148,000654.21
1986-05-2769571069370561,000658.88
1986-05-2670070069369563,000649.53
1986-05-2470070169169163,000645.79
1986-05-23681706681700185,000654.21
1986-05-2270070069169175,000645.79
1986-05-2169069369069135,000645.79
1986-05-2069670069069573,000649.53
1986-05-1969070069069074,000644.86
1986-05-1768568568068510,000640.19
1986-05-1669970268669246,000646.73
1986-05-1570370369570087,000654.21
1986-05-1470070570070269,000656.08
1986-05-13700703690703147,000657.01
1986-05-12700705698700125,000654.21
1986-05-09702703689700307,000654.21
1986-05-08709709700703104,000657.01
1986-05-07710719702704214,000657.94
1986-05-06688716688710259,000663.55
1986-05-0268068567268540,000640.19
1986-05-0167067366166595,000621.50
1986-04-3068568566666637,000622.43
1986-04-2866568065567533,000630.84
1986-04-26660680650655101,000612.15
1986-04-2568568866066086,000616.82
1986-04-24713720688688364,000642.99
1986-04-23709730699712937,000665.42
1986-04-22675694675690467,000644.86
1986-04-21657680657676190,000631.78
1986-04-19655660654660151,000616.82
1986-04-1865966065565786,000614.02
1986-04-1766166165065377,000610.28
1986-04-16640657640651128,000608.41
1986-04-1564364363063695,000594.39
1986-04-14640643630643109,000600.94
1986-04-1162963162062089,000579.44
1986-04-1062063062062026,000579.44
1986-04-0963763763063037,000588.79
1986-04-0861562061561731,000576.64
1986-04-0762562561561554,000574.77
1986-04-0562563062562610,000585.05
1986-04-0462063162062541,000584.11
1986-04-0363663762562550,000584.11
1986-04-0262563962063737,000595.33
1986-04-0162563562562581,000584.11
1986-03-3163063562663543,000593.46
1986-03-2961162561162015,000579.44
1986-03-2861062061061572,000574.77
1986-03-27610613605610147,000570.09
1986-03-2660661260661095,000570.09
1986-03-2562362560561082,000570.09
1986-03-2462763862062071,000579.44
1986-03-2262663862663016,000588.79
1986-03-20631635623626107,000585.05
1986-03-19619631619631137,000589.72
1986-03-1864464462562624,000585.05
1986-03-1764265064264578,000602.80
1986-03-15649652640652176,000609.35
1986-03-14630645630642139,000600
1986-03-1363063962563529,000593.46
1986-03-1262963062262425,000583.18
1986-03-1162362962062935,000587.85
1986-03-1062062361762316,000582.24
1986-03-0762863062762721,000585.98
1986-03-0664564562562519,000584.11
1986-03-0562064962064930,000606.54
1986-03-0462062761562759,000585.98
1986-03-03620625612618104,000577.57
1986-03-0162362362162236,000581.31
1986-02-2863363562062513,000584.11
1986-02-2764064063163884,000596.26
1986-02-2665965963064061,000598.13
1986-02-25640665640663109,000619.63
1986-02-2464564663664616,000603.74
1986-02-2263564863564742,000604.67
1986-02-2166066564064897,000605.61
1986-02-20630668630660287,000616.82
1986-02-1962763062763039,000588.79
1986-02-1862063062062033,000579.44
1986-02-1762863062863013,000588.79
1986-02-156226306226309,000588.79
1986-02-1462163062062020,000579.44
1986-02-1362963460760745,000567.29
1986-02-1261463061363029,000588.79
1986-02-1061562461361330,000572.90
1986-02-07605624605611181,000571.03
1986-02-0661061560160420,000564.49
1986-02-0560160660160624,000566.36
1986-02-0460660660160127,000561.68
1986-02-0360661060560513,000565.42
1986-02-0161562360060018,000560.75
1986-01-3161561961561844,000577.57
1986-01-3061061861061834,000577.57
1986-01-2960060559860087,000560.75
1986-01-2860260260060014,000560.75
1986-01-276096096026023,000562.62
1986-01-256096096056052,000565.42
1986-01-2459660959660015,000560.75
1986-01-2360161059559513,000556.08
1986-01-2260161059159143,000552.34
1986-01-2159161059160118,000561.68
1986-01-2060560558858841,000549.53
1986-01-1860560560560512,000565.42
1986-01-176256256256258,000584.11
1986-01-166306356306358,000593.46
1986-01-1463564062664029,000598.13
1986-01-1362066162063694,000594.39
1986-01-1060562060562030,000579.44
1986-01-096056206056057,000565.42
1986-01-0860360360160310,000563.55
1986-01-0759962059960015,000560.75
1986-01-0659059959059917,000559.81
1986-01-0459159158859016,000551.40

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