2533 オエノンホールディングス(株) の時系列データ [1989年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1989-12-29	2,400	2,400	2,400	2,400	19,000	2,400
1989-12-28	2,430	2,440	2,400	2,400	85,000	2,400
1989-12-27	2,440	2,440	2,400	2,430	106,000	2,430
1989-12-26	2,300	2,400	2,290	2,400	128,000	2,400
1989-12-25	2,190	2,300	2,160	2,290	139,000	2,290
1989-12-22	2,360	2,360	2,280	2,300	98,000	2,300
1989-12-21	2,350	2,360	2,300	2,360	100,000	2,360
1989-12-20	2,370	2,370	2,300	2,360	174,000	2,360
1989-12-19	2,360	2,400	2,320	2,370	285,000	2,370
1989-12-18	2,360	2,380	2,320	2,360	144,000	2,360
1989-12-15	2,360	2,370	2,320	2,370	84,000	2,370
1989-12-14	2,310	2,370	2,310	2,360	108,000	2,360
1989-12-13	2,280	2,290	2,240	2,290	84,000	2,290
1989-12-12	2,180	2,210	2,180	2,200	115,000	2,200
1989-12-11	2,130	2,250	2,130	2,200	33,000	2,200
1989-12-08	2,290	2,290	2,160	2,170	350,000	2,170
1989-12-07	2,200	2,300	2,200	2,290	144,000	2,290
1989-12-06	2,200	2,280	2,200	2,200	129,000	2,200
1989-12-05	2,200	2,240	2,200	2,200	68,000	2,200
1989-12-04	2,230	2,230	2,200	2,200	30,000	2,200
1989-12-01	2,230	2,250	2,230	2,250	23,000	2,250
1989-11-30	2,160	2,200	2,130	2,190	57,000	2,190
1989-11-29	2,280	2,300	2,200	2,200	154,000	2,200
1989-11-28	2,250	2,300	2,250	2,280	67,000	2,280
1989-11-27	2,110	2,250	1,980	2,250	131,000	2,250
1989-11-24	2,210	2,220	2,100	2,100	126,000	2,100
1989-11-22	2,200	2,210	2,200	2,200	126,000	2,200
1989-11-21	2,260	2,260	2,200	2,230	120,000	2,230
1989-11-20	2,250	2,280	2,200	2,220	62,000	2,220
1989-11-17	2,370	2,370	2,270	2,350	215,000	2,350
1989-11-16	2,290	2,300	2,270	2,300	93,000	2,300
1989-11-15	2,320	2,400	2,260	2,400	107,000	2,400
1989-11-14	2,320	2,340	2,250	2,320	141,000	2,320
1989-11-13	2,460	2,460	2,340	2,340	93,000	2,340
1989-11-10	2,530	2,530	2,390	2,420	235,000	2,420
1989-11-09	2,590	2,640	2,530	2,530	2,403,000	2,530
1989-11-08	2,590	2,600	2,530	2,550	461,000	2,550
1989-11-07	2,510	2,600	2,510	2,550	638,000	2,550
1989-11-06	2,560	2,590	2,500	2,550	576,000	2,550
1989-11-02	2,460	2,570	2,460	2,570	1,202,000	2,570
1989-11-01	2,420	2,530	2,340	2,450	2,816,000	2,450
1989-10-31	2,280	2,400	2,270	2,380	348,000	2,380
1989-10-30	2,400	2,400	2,290	2,290	340,000	2,290
1989-10-27	2,310	2,380	2,270	2,380	226,000	2,380
1989-10-26	2,280	2,390	2,280	2,300	289,000	2,300
1989-10-25	2,290	2,400	2,260	2,290	283,000	2,290
1989-10-24	2,230	2,300	2,210	2,290	324,000	2,290
1989-10-23	1,960	2,130	1,960	2,130	104,000	2,130
1989-10-20	1,960	2,020	1,960	2,000	105,000	2,000
1989-10-19	1,960	2,020	1,960	2,020	54,000	2,020
1989-10-18	1,990	2,000	1,980	2,000	38,000	2,000
1989-10-17	2,020	2,090	1,990	2,000	57,000	2,000
1989-10-16	2,060	2,180	1,960	1,960	46,000	1,960
1989-10-13	2,150	2,150	2,100	2,100	83,000	2,100
1989-10-12	2,080	2,150	2,080	2,150	60,000	2,150
1989-10-11	1,980	2,100	1,980	2,100	53,000	2,100
1989-10-09	1,960	1,980	1,950	1,980	15,000	1,980
1989-10-06	1,950	1,980	1,930	1,960	30,000	1,960
1989-10-05	1,930	1,980	1,930	1,980	25,000	1,980
1989-10-04	1,890	1,910	1,870	1,900	43,000	1,900
1989-10-03	1,940	1,960	1,860	1,920	85,000	1,920
1989-10-02	2,050	2,080	1,930	1,960	57,000	1,960
1989-09-29	2,160	2,160	2,010	2,050	83,000	2,050
1989-09-28	2,100	2,150	2,100	2,150	53,000	2,150
1989-09-27	2,150	2,150	2,080	2,080	61,000	2,080
1989-09-26	2,130	2,150	2,130	2,150	41,000	2,150
1989-09-25	2,100	2,130	2,090	2,090	79,000	2,090
1989-09-22	2,100	2,100	2,060	2,090	156,000	2,090
1989-09-21	2,150	2,150	2,070	2,100	52,000	2,100
1989-09-20	2,070	2,140	2,070	2,140	51,000	2,140
1989-09-19	2,150	2,150	2,140	2,150	55,000	2,150
1989-09-18	2,050	2,150	2,050	2,150	37,000	2,150
1989-09-14	2,170	2,170	2,130	2,150	45,000	2,150
1989-09-13	2,140	2,170	2,120	2,170	32,000	2,170
1989-09-12	2,170	2,180	2,150	2,180	59,000	2,180
1989-09-11	2,180	2,180	2,130	2,180	38,000	2,180
1989-09-08	2,210	2,210	2,160	2,190	92,000	2,190
1989-09-07	2,160	2,160	2,060	2,090	47,000	2,090
1989-09-06	2,110	2,170	2,100	2,170	54,000	2,170
1989-09-05	2,190	2,190	2,100	2,150	57,000	2,150
1989-09-04	2,190	2,190	2,180	2,190	24,000	2,190
1989-09-01	2,190	2,200	2,170	2,200	36,000	2,200
1989-08-31	2,200	2,220	2,180	2,210	72,000	2,210
1989-08-30	2,260	2,260	2,190	2,230	63,000	2,230
1989-08-29	2,250	2,270	2,200	2,260	82,000	2,260
1989-08-28	2,260	2,260	2,180	2,250	74,000	2,250
1989-08-25	2,280	2,280	2,250	2,280	19,000	2,280
1989-08-24	2,320	2,320	2,290	2,300	52,000	2,300
1989-08-23	2,300	2,300	2,260	2,290	56,000	2,290
1989-08-22	2,340	2,380	2,310	2,350	108,000	2,350
1989-08-21	2,340	2,340	2,280	2,340	57,000	2,340
1989-08-18	2,300	2,340	2,260	2,340	102,000	2,340
1989-08-17	2,310	2,310	2,270	2,310	116,000	2,310
1989-08-16	2,310	2,330	2,270	2,320	82,000	2,320
1989-08-15	2,290	2,310	2,260	2,310	19,000	2,310
1989-08-14	2,310	2,310	2,260	2,290	38,000	2,290
1989-08-11	2,350	2,350	2,300	2,310	39,000	2,310
1989-08-10	2,230	2,360	2,220	2,360	32,000	2,360
1989-08-09	2,240	2,240	2,180	2,230	100,000	2,230
1989-08-08	2,260	2,280	2,230	2,230	71,000	2,230
1989-08-07	2,360	2,360	2,300	2,300	68,000	2,300
1989-08-04	2,250	2,320	2,250	2,320	135,000	2,320
1989-08-03	2,300	2,300	2,240	2,290	158,000	2,290
1989-08-02	2,350	2,370	2,300	2,330	217,000	2,330
1989-08-01	2,300	2,410	2,300	2,400	739,000	2,400
1989-07-31	2,340	2,400	2,340	2,340	211,000	2,340
1989-07-28	2,560	2,560	2,430	2,460	1,496,000	2,460
1989-07-27	2,620	2,620	2,450	2,600	2,319,000	2,600
1989-07-26	2,650	2,650	2,600	2,630	1,311,000	2,630
1989-07-25	2,690	2,700	2,620	2,670	833,000	2,670
1989-07-24	2,610	2,650	2,610	2,650	87,000	2,650
1989-07-21	2,650	2,710	2,640	2,700	166,000	2,700
1989-07-20	2,630	2,670	2,630	2,630	89,000	2,630
1989-07-19	2,620	2,640	2,620	2,630	90,000	2,630
1989-07-18	2,660	2,660	2,590	2,620	45,000	2,620
1989-07-17	2,660	2,670	2,630	2,650	96,000	2,650
1989-07-14	2,680	2,700	2,650	2,650	122,000	2,650
1989-07-13	2,700	2,700	2,630	2,670	100,000	2,670
1989-07-12	2,610	2,700	2,600	2,630	111,000	2,630
1989-07-11	2,600	2,620	2,560	2,560	44,000	2,560
1989-07-10	2,490	2,630	2,480	2,560	86,000	2,560
1989-07-07	2,460	2,480	2,420	2,480	92,000	2,480
1989-07-06	2,430	2,470	2,420	2,420	52,000	2,420
1989-07-05	2,440	2,450	2,380	2,420	81,000	2,420
1989-07-04	2,470	2,470	2,400	2,430	30,000	2,430
1989-07-03	2,300	2,430	2,300	2,430	39,000	2,430
1989-06-30	2,220	2,300	2,190	2,300	39,000	2,300
1989-06-29	2,180	2,190	2,180	2,180	16,000	2,180
1989-06-28	2,170	2,180	2,060	2,180	61,000	2,180
1989-06-27	2,160	2,200	2,160	2,160	67,000	2,160
1989-06-26	2,270	2,270	2,180	2,180	59,000	2,180
1989-06-23	2,420	2,420	2,400	2,400	50,000	2,400
1989-06-22	2,450	2,460	2,400	2,400	56,000	2,400
1989-06-21	2,480	2,480	2,410	2,470	105,000	2,470
1989-06-20	2,480	2,490	2,420	2,450	132,000	2,450
1989-06-19	2,400	2,450	2,360	2,450	127,000	2,450
1989-06-16	2,210	2,390	2,200	2,360	205,000	2,360
1989-06-15	2,090	2,200	2,080	2,130	131,000	2,130
1989-06-14	2,030	2,050	2,000	2,050	36,000	2,050
1989-06-13	2,040	2,040	2,030	2,030	64,000	2,030
1989-06-12	2,030	2,050	2,020	2,020	57,000	2,020
1989-06-09	2,040	2,040	1,990	2,040	27,000	2,040
1989-06-08	1,980	2,030	1,980	2,020	81,000	2,020
1989-06-07	1,950	1,970	1,910	1,970	42,000	1,970
1989-06-06	1,950	1,960	1,910	1,950	93,000	1,950
1989-06-05	1,930	1,940	1,870	1,940	56,000	1,940
1989-06-02	1,890	1,910	1,890	1,910	46,000	1,910
1989-06-01	1,870	1,900	1,870	1,890	46,000	1,890
1989-05-31	1,870	1,900	1,870	1,900	111,000	1,900
1989-05-30	1,860	1,880	1,850	1,880	75,000	1,880
1989-05-29	1,850	1,900	1,830	1,830	393,000	1,830
1989-05-26	1,880	1,890	1,870	1,880	69,000	1,880
1989-05-25	1,870	1,880	1,850	1,880	36,000	1,880
1989-05-24	1,870	1,890	1,840	1,890	102,000	1,890
1989-05-23	1,740	1,930	1,730	1,890	169,000	1,890
1989-05-22	1,740	1,750	1,730	1,740	69,000	1,740
1989-05-19	1,740	1,750	1,740	1,750	49,000	1,750
1989-05-18	1,740	1,740	1,730	1,740	31,000	1,740
1989-05-17	1,740	1,740	1,740	1,740	18,000	1,740
1989-05-16	1,750	1,750	1,740	1,740	79,000	1,740
1989-05-15	1,740	1,750	1,730	1,730	57,000	1,730
1989-05-12	1,740	1,750	1,730	1,730	33,000	1,730
1989-05-11	1,750	1,750	1,700	1,730	30,000	1,730
1989-05-10	1,730	1,750	1,700	1,750	38,000	1,750
1989-05-09	1,690	1,700	1,690	1,700	10,000	1,700
1989-05-08	1,700	1,730	1,680	1,680	95,000	1,680
1989-05-02	1,700	1,730	1,680	1,680	82,000	1,680
1989-05-01	1,680	1,710	1,680	1,690	78,000	1,690
1989-04-28	1,710	1,710	1,670	1,680	68,000	1,680
1989-04-27	1,710	1,710	1,630	1,660	35,000	1,660
1989-04-26	1,750	1,760	1,710	1,710	151,000	1,710
1989-04-25	1,750	1,760	1,720	1,760	168,000	1,760
1989-04-24	1,710	1,730	1,710	1,730	49,000	1,730
1989-04-21	1,630	1,650	1,590	1,650	78,000	1,650
1989-04-20	1,600	1,610	1,600	1,600	15,000	1,600
1989-04-19	1,620	1,630	1,620	1,630	87,000	1,630
1989-04-18	1,720	1,720	1,700	1,710	42,000	1,710
1989-04-17	1,720	1,730	1,710	1,730	51,000	1,730
1989-04-14	1,700	1,720	1,690	1,720	42,000	1,720
1989-04-13	1,700	1,710	1,700	1,700	31,000	1,700
1989-04-12	1,710	1,710	1,700	1,710	65,000	1,710
1989-04-11	1,700	1,720	1,690	1,700	55,000	1,700
1989-04-10	1,700	1,720	1,700	1,710	23,000	1,710
1989-04-07	1,720	1,720	1,690	1,720	77,000	1,720
1989-04-06	1,720	1,720	1,690	1,720	54,000	1,720
1989-04-05	1,640	1,720	1,620	1,720	162,000	1,720
1989-04-04	1,650	1,650	1,620	1,650	46,000	1,650
1989-04-03	1,630	1,640	1,630	1,640	14,000	1,640
1989-03-31	1,640	1,640	1,620	1,620	35,000	1,620
1989-03-30	1,630	1,630	1,630	1,630	22,000	1,630
1989-03-29	1,640	1,650	1,640	1,650	25,000	1,650
1989-03-28	1,640	1,650	1,600	1,650	40,000	1,650
1989-03-27	1,650	1,650	1,620	1,630	107,000	1,630
1989-03-24	1,650	1,650	1,620	1,630	74,000	1,630
1989-03-23	1,630	1,650	1,630	1,640	63,000	1,640
1989-03-22	1,630	1,650	1,600	1,650	103,000	1,650
1989-03-20	1,630	1,640	1,600	1,640	21,000	1,640
1989-03-17	1,640	1,650	1,630	1,650	91,000	1,650
1989-03-16	1,630	1,650	1,630	1,640	36,000	1,640
1989-03-15	1,640	1,650	1,630	1,650	61,000	1,650
1989-03-14	1,650	1,650	1,640	1,640	29,000	1,640
1989-03-13	1,640	1,650	1,620	1,650	58,000	1,650
1989-03-10	1,640	1,650	1,630	1,640	66,000	1,640
1989-03-09	1,650	1,650	1,640	1,640	38,000	1,640
1989-03-08	1,660	1,660	1,650	1,650	26,000	1,650
1989-03-07	1,670	1,670	1,610	1,670	66,000	1,670
1989-03-06	1,590	1,640	1,580	1,640	94,000	1,640
1989-03-03	1,590	1,600	1,580	1,600	29,000	1,600
1989-03-02	1,590	1,600	1,580	1,600	39,000	1,600
1989-03-01	1,580	1,590	1,570	1,590	45,000	1,590
1989-02-28	1,600	1,600	1,570	1,590	49,000	1,590
1989-02-27	1,600	1,610	1,590	1,600	55,000	1,600
1989-02-23	1,600	1,600	1,550	1,600	146,000	1,600
1989-02-22	1,570	1,590	1,560	1,590	122,000	1,590
1989-02-21	1,520	1,550	1,520	1,540	90,000	1,540
1989-02-20	1,500	1,530	1,500	1,530	22,000	1,530
1989-02-17	1,530	1,530	1,510	1,530	32,000	1,530
1989-02-16	1,510	1,530	1,500	1,530	35,000	1,530
1989-02-15	1,520	1,530	1,480	1,530	35,000	1,530
1989-02-14	1,520	1,530	1,500	1,510	54,000	1,510
1989-02-13	1,540	1,540	1,510	1,510	20,000	1,510
1989-02-10	1,530	1,550	1,500	1,550	43,000	1,550
1989-02-09	1,540	1,540	1,500	1,520	35,000	1,520
1989-02-08	1,520	1,520	1,480	1,510	34,000	1,510
1989-02-07	1,540	1,540	1,500	1,520	31,000	1,520
1989-02-06	1,530	1,530	1,520	1,520	11,000	1,520
1989-02-03	1,520	1,540	1,500	1,540	40,000	1,540
1989-02-02	1,530	1,530	1,500	1,530	32,000	1,530
1989-02-01	1,530	1,530	1,520	1,520	69,000	1,520
1989-01-31	1,540	1,550	1,500	1,500	97,000	1,500
1989-01-30	1,530	1,540	1,520	1,540	18,000	1,540
1989-01-28	1,540	1,540	1,530	1,530	40,000	1,530
1989-01-27	1,540	1,550	1,540	1,550	64,000	1,550
1989-01-26	1,540	1,550	1,500	1,550	30,000	1,550
1989-01-25	1,540	1,550	1,500	1,550	40,000	1,550
1989-01-24	1,550	1,560	1,520	1,560	61,000	1,560
1989-01-23	1,540	1,550	1,520	1,540	38,000	1,540
1989-01-20	1,540	1,560	1,520	1,530	17,000	1,530
1989-01-19	1,540	1,570	1,530	1,570	51,000	1,570
1989-01-18	1,550	1,550	1,520	1,530	22,000	1,530
1989-01-17	1,550	1,580	1,550	1,550	51,000	1,550
1989-01-13	1,580	1,580	1,530	1,580	61,000	1,580
1989-01-12	1,530	1,590	1,530	1,590	139,000	1,590
1989-01-11	1,560	1,560	1,530	1,530	43,000	1,530
1989-01-10	1,540	1,560	1,520	1,530	98,000	1,530
1989-01-09	1,540	1,540	1,520	1,540	26,000	1,540
1989-01-06	1,520	1,540	1,520	1,520	47,000	1,520
1989-01-05	1,550	1,560	1,500	1,500	64,000	1,500
1989-01-04	1,500	1,570	1,490	1,570	194,000	1,570

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