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
1986-12-27	895	895	880	880	92,000	880
1986-12-26	895	899	875	890	142,000	890
1986-12-25	916	920	890	899	404,000	899
1986-12-24	876	876	876	876	92,000	876
1986-12-23	812	851	806	835	276,000	780.37
1986-12-22	861	861	805	806	194,000	753.27
1986-12-19	853	870	834	851	228,000	795.33
1986-12-18	940	940	890	903	332,000	843.93
1986-12-17	985	1,020	964	964	960,000	900.94
1986-12-16	960	995	960	975	1,837,001	911.22
1986-12-15	835	905	835	900	779,000	841.12
1986-12-12	800	835	792	817	288,000	763.55
1986-12-11	796	801	789	790	173,000	738.32
1986-12-10	751	800	751	798	120,000	745.79
1986-12-09	765	765	750	750	62,000	700.94
1986-12-08	750	770	750	755	43,000	705.61
1986-12-06	752	760	752	760	45,000	710.28
1986-12-05	750	760	750	753	60,000	703.74
1986-12-04	790	791	770	770	43,000	719.63
1986-12-03	778	795	775	791	108,000	739.25
1986-12-02	780	780	768	768	128,000	717.76
1986-12-01	780	780	778	778	31,000	727.10
1986-11-29	785	785	770	770	27,000	719.63
1986-11-28	780	790	780	787	69,000	735.51
1986-11-27	788	800	780	793	114,000	741.12
1986-11-26	760	790	760	780	157,000	728.97
1986-11-25	745	805	745	790	245,000	738.32
1986-11-22	720	750	720	750	75,000	700.94
1986-11-21	710	730	710	730	82,000	682.24
1986-11-20	690	700	690	690	52,000	644.86
1986-11-19	680	685	680	680	21,000	635.51
1986-11-18	677	681	677	677	28,000	632.71
1986-11-17	675	677	675	677	6,000	632.71
1986-11-14	680	680	671	672	37,000	628.04
1986-11-13	689	695	675	678	74,000	633.65
1986-11-12	700	700	690	692	24,000	646.73
1986-11-11	675	700	675	682	15,000	637.38
1986-11-10	680	680	670	670	21,000	626.17
1986-11-07	680	680	680	680	28,000	635.51
1986-11-06	690	690	690	690	9,000	644.86
1986-11-05	675	675	675	675	7,000	630.84
1986-11-01	674	674	674	674	23,000	629.91
1986-10-31	695	705	695	705	12,000	658.88
1986-10-30	700	700	690	695	61,000	649.53
1986-10-29	691	691	680	680	60,000	635.51
1986-10-28	690	690	690	690	10,000	644.86
1986-10-27	700	700	700	700	11,000	654.21
1986-10-25	670	700	670	700	21,000	654.21
1986-10-24	662	670	661	670	44,000	626.17
1986-10-23	660	660	660	660	19,000	616.82
1986-10-22	660	660	660	660	5,000	616.82
1986-10-21	675	675	661	661	32,000	617.76
1986-10-20	696	696	695	695	2,000	649.53
1986-10-17	670	695	670	695	15,000	649.53
1986-10-16	671	671	671	671	21,000	627.10
1986-10-15	661	669	661	661	20,000	617.76
1986-10-14	660	670	660	670	12,000	626.17
1986-10-13	660	660	658	660	32,000	616.82
1986-10-09	662	664	660	660	23,000	616.82
1986-10-08	670	670	657	661	45,000	617.76
1986-10-07	693	693	680	680	23,000	635.51
1986-10-04	661	664	661	663	14,000	619.63
1986-10-03	660	665	660	660	54,000	616.82
1986-10-02	660	664	660	661	66,000	617.76
1986-10-01	663	665	662	663	94,000	619.63
1986-09-30	664	665	663	663	38,000	619.63
1986-09-29	660	670	660	663	27,000	619.63
1986-09-27	670	670	661	661	21,000	617.76
1986-09-26	685	686	670	670	32,000	626.17
1986-09-25	730	730	700	700	44,000	654.21
1986-09-24	690	730	690	730	37,000	682.24
1986-09-22	675	700	675	700	13,000	654.21
1986-09-19	690	695	680	680	76,000	635.51
1986-09-18	670	700	660	690	119,000	644.86
1986-09-17	669	670	669	670	45,000	626.17
1986-09-16	690	691	670	670	46,000	626.17
1986-09-12	670	686	670	686	23,000	641.12
1986-09-11	690	710	690	690	83,000	644.86
1986-09-10	710	710	700	700	45,000	654.21
1986-09-09	719	720	710	715	86,000	668.22
1986-09-08	710	720	710	720	60,000	672.90
1986-09-06	700	711	700	701	38,000	655.14
1986-09-05	711	715	711	711	59,000	664.49
1986-09-04	720	725	720	721	33,000	673.83
1986-09-03	735	735	715	720	21,000	672.90
1986-09-02	720	735	718	735	54,000	686.92
1986-09-01	720	721	720	720	73,000	672.90
1986-08-30	735	735	720	720	21,000	672.90
1986-08-29	717	740	716	740	55,000	691.59
1986-08-28	730	730	715	716	34,000	669.16
1986-08-27	744	744	715	720	42,000	672.90
1986-08-26	750	751	740	740	95,000	691.59
1986-08-25	780	780	750	750	40,000	700.94
1986-08-23	740	750	738	750	35,000	700.94
1986-08-22	796	796	760	760	70,000	710.28
1986-08-20	800	835	770	821	264,000	767.29
1986-08-19	770	815	770	800	92,000	747.66
1986-08-18	797	820	797	810	71,000	757.01
1986-08-15	755	800	750	800	194,000	747.66
1986-08-14	742	765	720	765	90,000	714.95
1986-08-13	755	761	740	742	29,000	693.46
1986-08-12	754	762	750	755	55,000	705.61
1986-08-11	750	753	750	753	30,000	703.74
1986-08-08	770	770	763	763	78,000	713.08
1986-08-07	750	765	750	763	66,000	713.08
1986-08-06	720	758	720	758	41,000	708.41
1986-08-05	714	720	714	714	23,000	667.29
1986-08-02	734	737	734	734	18,000	685.98
1986-08-01	751	751	745	745	23,000	696.26
1986-07-31	754	760	750	750	38,000	700.94
1986-07-30	760	770	760	763	30,000	713.08
1986-07-29	791	791	754	754	70,000	704.67
1986-07-28	790	805	790	795	15,000	742.99
1986-07-26	797	800	797	800	25,000	747.66
1986-07-25	796	810	790	800	35,000	747.66
1986-07-24	807	809	790	806	35,000	753.27
1986-07-23	800	811	791	810	53,000	757.01
1986-07-22	781	801	780	790	44,000	738.32
1986-07-21	810	810	770	780	52,000	728.97
1986-07-19	800	810	800	810	30,000	757.01
1986-07-18	800	810	780	780	116,000	728.97
1986-07-17	803	820	800	800	70,000	747.66
1986-07-16	823	823	810	823	75,000	769.16
1986-07-15	801	830	797	830	126,000	775.70
1986-07-14	802	827	802	807	45,000	754.21
1986-07-11	848	850	800	800	123,000	747.66
1986-07-10	843	850	830	831	83,000	776.64
1986-07-09	830	863	830	863	113,000	806.54
1986-07-08	851	851	830	833	127,000	778.51
1986-07-07	847	870	846	848	97,000	792.52
1986-07-05	860	860	845	845	65,000	789.72
1986-07-04	870	870	842	847	174,000	791.59
1986-07-03	860	882	850	870	617,000	813.08
1986-07-02	808	850	808	848	671,000	792.52
1986-07-01	807	812	800	805	215,000	752.34
1986-06-30	808	810	783	810	122,000	757.01
1986-06-28	820	820	806	812	166,000	758.88
1986-06-27	840	840	805	805	813,000	752.34
1986-06-26	800	830	795	821	1,172,001	767.29
1986-06-25	736	799	735	790	898,000	738.32
1986-06-24	728	735	724	735	158,000	686.92
1986-06-23	705	725	705	724	83,000	676.64
1986-06-21	721	725	713	715	36,000	668.22
1986-06-20	720	730	715	729	118,000	681.31
1986-06-19	710	720	701	720	57,000	672.90
1986-06-18	705	710	703	705	74,000	658.88
1986-06-17	701	715	701	710	35,000	663.55
1986-06-16	720	720	701	701	88,000	655.14
1986-06-13	716	727	711	720	41,000	672.90
1986-06-12	738	738	721	726	70,000	678.51
1986-06-11	739	740	730	737	206,000	688.79
1986-06-10	736	743	718	736	263,000	687.85
1986-06-09	710	740	706	739	309,000	690.65
1986-06-07	703	710	696	706	66,000	659.81
1986-06-06	700	705	695	701	69,000	655.14
1986-06-05	705	705	690	694	53,000	648.60
1986-06-04	691	703	691	703	66,000	657.01
1986-06-03	700	705	692	692	43,000	646.73
1986-06-02	685	691	685	690	24,000	644.86
1986-05-31	690	690	680	685	24,000	640.19
1986-05-30	709	709	695	701	41,000	655.14
1986-05-29	705	715	705	710	70,000	663.55
1986-05-28	719	720	700	700	148,000	654.21
1986-05-27	695	710	693	705	61,000	658.88
1986-05-26	700	700	693	695	63,000	649.53
1986-05-24	700	701	691	691	63,000	645.79
1986-05-23	681	706	681	700	185,000	654.21
1986-05-22	700	700	691	691	75,000	645.79
1986-05-21	690	693	690	691	35,000	645.79
1986-05-20	696	700	690	695	73,000	649.53
1986-05-19	690	700	690	690	74,000	644.86
1986-05-17	685	685	680	685	10,000	640.19
1986-05-16	699	702	686	692	46,000	646.73
1986-05-15	703	703	695	700	87,000	654.21
1986-05-14	700	705	700	702	69,000	656.08
1986-05-13	700	703	690	703	147,000	657.01
1986-05-12	700	705	698	700	125,000	654.21
1986-05-09	702	703	689	700	307,000	654.21
1986-05-08	709	709	700	703	104,000	657.01
1986-05-07	710	719	702	704	214,000	657.94
1986-05-06	688	716	688	710	259,000	663.55
1986-05-02	680	685	672	685	40,000	640.19
1986-05-01	670	673	661	665	95,000	621.50
1986-04-30	685	685	666	666	37,000	622.43
1986-04-28	665	680	655	675	33,000	630.84
1986-04-26	660	680	650	655	101,000	612.15
1986-04-25	685	688	660	660	86,000	616.82
1986-04-24	713	720	688	688	364,000	642.99
1986-04-23	709	730	699	712	937,000	665.42
1986-04-22	675	694	675	690	467,000	644.86
1986-04-21	657	680	657	676	190,000	631.78
1986-04-19	655	660	654	660	151,000	616.82
1986-04-18	659	660	655	657	86,000	614.02
1986-04-17	661	661	650	653	77,000	610.28
1986-04-16	640	657	640	651	128,000	608.41
1986-04-15	643	643	630	636	95,000	594.39
1986-04-14	640	643	630	643	109,000	600.94
1986-04-11	629	631	620	620	89,000	579.44
1986-04-10	620	630	620	620	26,000	579.44
1986-04-09	637	637	630	630	37,000	588.79
1986-04-08	615	620	615	617	31,000	576.64
1986-04-07	625	625	615	615	54,000	574.77
1986-04-05	625	630	625	626	10,000	585.05
1986-04-04	620	631	620	625	41,000	584.11
1986-04-03	636	637	625	625	50,000	584.11
1986-04-02	625	639	620	637	37,000	595.33
1986-04-01	625	635	625	625	81,000	584.11
1986-03-31	630	635	626	635	43,000	593.46
1986-03-29	611	625	611	620	15,000	579.44
1986-03-28	610	620	610	615	72,000	574.77
1986-03-27	610	613	605	610	147,000	570.09
1986-03-26	606	612	606	610	95,000	570.09
1986-03-25	623	625	605	610	82,000	570.09
1986-03-24	627	638	620	620	71,000	579.44
1986-03-22	626	638	626	630	16,000	588.79
1986-03-20	631	635	623	626	107,000	585.05
1986-03-19	619	631	619	631	137,000	589.72
1986-03-18	644	644	625	626	24,000	585.05
1986-03-17	642	650	642	645	78,000	602.80
1986-03-15	649	652	640	652	176,000	609.35
1986-03-14	630	645	630	642	139,000	600
1986-03-13	630	639	625	635	29,000	593.46
1986-03-12	629	630	622	624	25,000	583.18
1986-03-11	623	629	620	629	35,000	587.85
1986-03-10	620	623	617	623	16,000	582.24
1986-03-07	628	630	627	627	21,000	585.98
1986-03-06	645	645	625	625	19,000	584.11
1986-03-05	620	649	620	649	30,000	606.54
1986-03-04	620	627	615	627	59,000	585.98
1986-03-03	620	625	612	618	104,000	577.57
1986-03-01	623	623	621	622	36,000	581.31
1986-02-28	633	635	620	625	13,000	584.11
1986-02-27	640	640	631	638	84,000	596.26
1986-02-26	659	659	630	640	61,000	598.13
1986-02-25	640	665	640	663	109,000	619.63
1986-02-24	645	646	636	646	16,000	603.74
1986-02-22	635	648	635	647	42,000	604.67
1986-02-21	660	665	640	648	97,000	605.61
1986-02-20	630	668	630	660	287,000	616.82
1986-02-19	627	630	627	630	39,000	588.79
1986-02-18	620	630	620	620	33,000	579.44
1986-02-17	628	630	628	630	13,000	588.79
1986-02-15	622	630	622	630	9,000	588.79
1986-02-14	621	630	620	620	20,000	579.44
1986-02-13	629	634	607	607	45,000	567.29
1986-02-12	614	630	613	630	29,000	588.79
1986-02-10	615	624	613	613	30,000	572.90
1986-02-07	605	624	605	611	181,000	571.03
1986-02-06	610	615	601	604	20,000	564.49
1986-02-05	601	606	601	606	24,000	566.36
1986-02-04	606	606	601	601	27,000	561.68
1986-02-03	606	610	605	605	13,000	565.42
1986-02-01	615	623	600	600	18,000	560.75
1986-01-31	615	619	615	618	44,000	577.57
1986-01-30	610	618	610	618	34,000	577.57
1986-01-29	600	605	598	600	87,000	560.75
1986-01-28	602	602	600	600	14,000	560.75
1986-01-27	609	609	602	602	3,000	562.62
1986-01-25	609	609	605	605	2,000	565.42
1986-01-24	596	609	596	600	15,000	560.75
1986-01-23	601	610	595	595	13,000	556.08
1986-01-22	601	610	591	591	43,000	552.34
1986-01-21	591	610	591	601	18,000	561.68
1986-01-20	605	605	588	588	41,000	549.53
1986-01-18	605	605	605	605	12,000	565.42
1986-01-17	625	625	625	625	8,000	584.11
1986-01-16	630	635	630	635	8,000	593.46
1986-01-14	635	640	626	640	29,000	598.13
1986-01-13	620	661	620	636	94,000	594.39
1986-01-10	605	620	605	620	30,000	579.44
1986-01-09	605	620	605	605	7,000	565.42
1986-01-08	603	603	601	603	10,000	563.55
1986-01-07	599	620	599	600	15,000	560.75
1986-01-06	590	599	590	599	17,000	559.81
1986-01-04	591	591	588	590	16,000	551.40

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30