2533 オエノンホールディングス(株) の時系列データ [1992年度]

日付始値高値安値終値出来高調整後終値
1992-12-3052653752152436,000524
1992-12-2952953052852857,000528
1992-12-2853153152853065,000530
1992-12-2553053052353049,000530
1992-12-24524524505507306,000507
1992-12-22535535520524109,000524
1992-12-2154454453553581,000535
1992-12-1853354453354473,000544
1992-12-1753554053553859,000538
1992-12-1655055053553573,000535
1992-12-1554054053554031,000540
1992-12-14555555539540110,000540
1992-12-1155355855055070,000550
1992-12-1055555855555844,000558
1992-12-0955556955155849,000558
1992-12-0856556555355343,000553
1992-12-0756156155455575,000555
1992-12-0456056055456080,000560
1992-12-0356656655555771,000557
1992-12-02585585560560129,000560
1992-12-01585590579585128,000585
1992-11-3058658657958594,000585
1992-11-27560588560571195,000571
1992-11-2656456455455637,000556
1992-11-2556356455656444,000564
1992-11-2455456055355344,000553
1992-11-2055955954555369,000553
1992-11-1956956955156481,000564
1992-11-18505549505549107,000549
1992-11-1751251250550561,000505
1992-11-1650251250251227,000512
1992-11-1351251250251288,000512
1992-11-1253253551251273,000512
1992-11-1153553653153536,000535
1992-11-1054954953653650,000536
1992-11-0956056053653652,000536
1992-11-0655155555055044,000550
1992-11-0556056055255244,000552
1992-11-0457557556056038,000560
1992-11-0255156055056075,000560
1992-10-3056256255155867,000558
1992-10-2957457456556548,000565
1992-10-2856557356257042,000570
1992-10-2757457757057365,000573
1992-10-2656757956757332,000573
1992-10-2357558056556685,000566
1992-10-22554575551565196,000565
1992-10-21551560550555105,000555
1992-10-20561565550558142,000558
1992-10-1957057556156191,000561
1992-10-1657057356756788,000567
1992-10-1557957957057289,000572
1992-10-1458058057657685,000576
1992-10-1357658057557968,000579
1992-10-12586586576576137,000576
1992-10-09580584578580105,000580
1992-10-08575584570575189,000575
1992-10-07565584565575177,000575
1992-10-06580580570575141,000575
1992-10-05594594586590450,000590
1992-10-02595600585593448,000593
1992-10-015555905515851,257,000585
1992-09-305885885485482,212,000548
1992-09-295706145705982,585,000598
1992-09-28570570570570573,000570
1992-09-25705710670670560,000670
1992-09-24729730703705547,000705
1992-09-22781781730730378,000730
1992-09-21819819780781250,000781
1992-09-18810819791819163,000819
1992-09-17808839790800204,000800
1992-09-16827846810810133,000810
1992-09-14850867845867155,000867
1992-09-118378508358351,240,000835
1992-09-10880910879887564,000887
1992-09-09815880815880324,000880
1992-09-08811880811823359,000823
1992-09-07860890820821285,000821
1992-09-04865867830860595,000860
1992-09-03800850765850565,000850
1992-09-02860860771810499,000810
1992-09-019309308708701,225,000870
1992-08-31870870870870448,000870
1992-08-28660770660770936,000770
1992-08-27600670599670480,000670
1992-08-26600600570570277,000570
1992-08-25600619590600235,000600
1992-08-24580638580620440,000620
1992-08-21540575535570243,000570
1992-08-20509535500527256,000527
1992-08-19505510497509291,000509
1992-08-18521528503505292,000505
1992-08-17542558530531174,000531
1992-08-14530545520540626,000540
1992-08-13569570550550189,000550
1992-08-12550571550570177,000570
1992-08-11600601551552163,000552
1992-08-10622622585600151,000600
1992-08-07660660621650122,000650
1992-08-06675680672680142,000680
1992-08-05670680664678264,000678
1992-08-04686690670680194,000680
1992-08-0371273069069073,000690
1992-07-31700718686715135,000715
1992-07-30669710669706131,000706
1992-07-29697697660660181,000660
1992-07-28691691675677145,000677
1992-07-27712717692701288,000701
1992-07-24725726692692204,000692
1992-07-23692750692725187,000725
1992-07-22730730700712331,000712
1992-07-21731745730730194,000730
1992-07-20751753730735179,000735
1992-07-17797797770770158,000770
1992-07-1683083080581785,000817
1992-07-15838858830830234,000830
1992-07-14799820792818208,000818
1992-07-13765810752804157,000804
1992-07-10781781750765562,000765
1992-07-09750765750761122,000761
1992-07-0873273271172082,000720
1992-07-0776076072172276,000722
1992-07-0674776574775068,000750
1992-07-03730755727745186,000745
1992-07-02730749725725158,000725
1992-07-01718728690728228,000728
1992-06-30722733710715185,000715
1992-06-29728735721721103,000721
1992-06-26770775720725265,000725
1992-06-25724769720769126,000769
1992-06-24741751720721202,000721
1992-06-23735750725731334,000731
1992-06-22818818725725336,000725
1992-06-19757788755788142,000788
1992-06-18780780723727447,000727
1992-06-17840841780785352,000785
1992-06-16861863840841253,000841
1992-06-15890890850853302,000853
1992-06-129269308968961,633,000896
1992-06-11890921885896128,000896
1992-06-10910922885885158,000885
1992-06-0987891087891081,000910
1992-06-08901901874878197,000878
1992-06-05901905891891121,000891
1992-06-04915916901902169,000902
1992-06-0393495092592570,000925
1992-06-02918941901934118,000934
1992-06-01949970908908160,000908
1992-05-29924945918939118,000939
1992-05-28904931897908137,000908
1992-05-27935936870907290,000907
1992-05-26970981945945123,000945
1992-05-2595099095098294,000982
1992-05-22975980945945178,000945
1992-05-21990990975976180,000976
1992-05-201,0101,0201,0001,01092,0001,010
1992-05-191,0201,0209951,020122,0001,020
1992-05-189951,0209851,02093,0001,020
1992-05-151,0301,030985985204,000985
1992-05-141,0601,0701,0201,030221,0001,030
1992-05-131,0101,0509901,04093,0001,040
1992-05-121,0501,050990990171,000990
1992-05-111,0001,0409991,030166,0001,030
1992-05-081,0001,040980980276,000980
1992-05-079501,0109301,000253,0001,000
1992-05-06861950861950116,000950
1992-05-01860886855861163,000861
1992-04-30910910870870110,000870
1992-04-2891091590090570,000905
1992-04-2792094090591089,000910
1992-04-24936936899920218,000920
1992-04-23941960931935159,000935
1992-04-22970975915921228,000921
1992-04-219901,010950958258,000958
1992-04-201,0301,0401,0201,030310,0001,030
1992-04-171,1001,1001,0301,050118,0001,050
1992-04-161,0101,0901,0001,060294,0001,060
1992-04-159901,010985995281,000995
1992-04-14923950910940193,000940
1992-04-13945955923923329,000923
1992-04-10939939923923108,000923
1992-04-09900950890890263,000890
1992-04-08960970910910197,000910
1992-04-071,1001,1001,0001,000202,0001,000
1992-04-061,1201,1401,1001,110115,0001,110
1992-04-031,1401,1601,0901,140183,0001,140
1992-04-021,1201,1201,0601,090287,0001,090
1992-04-011,0901,1601,0601,080266,0001,080
1992-03-311,1501,2201,0701,070315,0001,070
1992-03-301,1201,1401,0601,110289,0001,110
1992-03-271,2001,2101,1301,140309,0001,140
1992-03-261,4901,5001,2701,270165,0001,270
1992-03-251,4101,5001,4101,470525,0001,470
1992-03-231,8301,8301,6401,640260,0001,640
1992-03-191,8501,8501,7601,810435,0001,810
1992-03-181,7801,8501,7301,850310,0001,850
1992-03-171,7301,8001,7201,780280,0001,780
1992-03-161,9101,9101,7401,740189,0001,740
1992-03-131,8501,9501,8501,9301,870,0001,930
1992-03-121,9001,9901,8701,880165,0001,880
1992-03-111,9301,9401,9001,920122,0001,920
1992-03-101,9001,9301,8701,930142,0001,930
1992-03-091,9001,9001,8601,87093,0001,870
1992-03-061,8801,9501,8801,89096,0001,890
1992-03-051,8901,9001,8601,860164,0001,860
1992-03-041,8501,8901,8301,860183,0001,860
1992-03-031,9901,9901,8701,880254,0001,880
1992-03-022,0402,0501,9601,99079,0001,990
1992-02-282,0202,0402,0002,03087,0002,030
1992-02-272,1502,1602,0502,05074,0002,050
1992-02-262,1402,1502,1002,130104,0002,130
1992-02-252,1102,1602,0602,15072,0002,150
1992-02-242,1802,1802,1002,15084,0002,150
1992-02-212,1002,1502,0502,150108,0002,150
1992-02-202,0202,0902,0202,03059,0002,030
1992-02-191,9802,0401,9502,020146,0002,020
1992-02-182,1102,1402,0002,010126,0002,010
1992-02-171,9802,1501,9502,150145,0002,150
1992-02-142,0902,1101,9801,980107,0001,980
1992-02-132,1002,1502,0502,050180,0002,050
1992-02-122,2102,2202,0502,06074,0002,060
1992-02-102,2702,2702,2202,22093,0002,220
1992-02-072,3602,3602,2702,27092,0002,270
1992-02-062,2402,3702,2302,230136,0002,230
1992-02-052,1602,2502,1602,230123,0002,230
1992-02-042,2902,3202,1802,200151,0002,200
1992-02-032,2202,3302,1902,330140,0002,330
1992-01-312,2002,2702,1402,180260,0002,180
1992-01-302,1002,2302,0902,160125,0002,160
1992-01-292,1202,1902,0602,130118,0002,130
1992-01-282,0002,0902,0002,09087,0002,090
1992-01-271,8601,9101,8501,88065,0001,880
1992-01-241,9601,9701,8201,880108,0001,880
1992-01-232,0402,1201,9601,960207,0001,960
1992-01-221,8502,0001,8402,000235,0002,000
1992-01-211,9001,9101,8001,840131,0001,840
1992-01-202,0002,0001,7701,820181,0001,820
1992-01-172,0202,0601,9501,970174,0001,970
1992-01-162,2802,2902,0502,100143,0002,100
1992-01-142,1902,3402,1602,200139,0002,200
1992-01-132,3702,3702,2302,230165,0002,230
1992-01-102,7702,7702,5502,570527,0002,570
1992-01-092,6302,7802,5802,770215,0002,770
1992-01-082,6602,7702,5402,550315,0002,550
1992-01-072,7002,8102,6202,620431,0002,620

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