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 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 526 | 537 | 521 | 524 | 36,000 | 524 |
| 1992-12-29 | 529 | 530 | 528 | 528 | 57,000 | 528 |
| 1992-12-28 | 531 | 531 | 528 | 530 | 65,000 | 530 |
| 1992-12-25 | 530 | 530 | 523 | 530 | 49,000 | 530 |
| 1992-12-24 | 524 | 524 | 505 | 507 | 306,000 | 507 |
| 1992-12-22 | 535 | 535 | 520 | 524 | 109,000 | 524 |
| 1992-12-21 | 544 | 544 | 535 | 535 | 81,000 | 535 |
| 1992-12-18 | 533 | 544 | 533 | 544 | 73,000 | 544 |
| 1992-12-17 | 535 | 540 | 535 | 538 | 59,000 | 538 |
| 1992-12-16 | 550 | 550 | 535 | 535 | 73,000 | 535 |
| 1992-12-15 | 540 | 540 | 535 | 540 | 31,000 | 540 |
| 1992-12-14 | 555 | 555 | 539 | 540 | 110,000 | 540 |
| 1992-12-11 | 553 | 558 | 550 | 550 | 70,000 | 550 |
| 1992-12-10 | 555 | 558 | 555 | 558 | 44,000 | 558 |
| 1992-12-09 | 555 | 569 | 551 | 558 | 49,000 | 558 |
| 1992-12-08 | 565 | 565 | 553 | 553 | 43,000 | 553 |
| 1992-12-07 | 561 | 561 | 554 | 555 | 75,000 | 555 |
| 1992-12-04 | 560 | 560 | 554 | 560 | 80,000 | 560 |
| 1992-12-03 | 566 | 566 | 555 | 557 | 71,000 | 557 |
| 1992-12-02 | 585 | 585 | 560 | 560 | 129,000 | 560 |
| 1992-12-01 | 585 | 590 | 579 | 585 | 128,000 | 585 |
| 1992-11-30 | 586 | 586 | 579 | 585 | 94,000 | 585 |
| 1992-11-27 | 560 | 588 | 560 | 571 | 195,000 | 571 |
| 1992-11-26 | 564 | 564 | 554 | 556 | 37,000 | 556 |
| 1992-11-25 | 563 | 564 | 556 | 564 | 44,000 | 564 |
| 1992-11-24 | 554 | 560 | 553 | 553 | 44,000 | 553 |
| 1992-11-20 | 559 | 559 | 545 | 553 | 69,000 | 553 |
| 1992-11-19 | 569 | 569 | 551 | 564 | 81,000 | 564 |
| 1992-11-18 | 505 | 549 | 505 | 549 | 107,000 | 549 |
| 1992-11-17 | 512 | 512 | 505 | 505 | 61,000 | 505 |
| 1992-11-16 | 502 | 512 | 502 | 512 | 27,000 | 512 |
| 1992-11-13 | 512 | 512 | 502 | 512 | 88,000 | 512 |
| 1992-11-12 | 532 | 535 | 512 | 512 | 73,000 | 512 |
| 1992-11-11 | 535 | 536 | 531 | 535 | 36,000 | 535 |
| 1992-11-10 | 549 | 549 | 536 | 536 | 50,000 | 536 |
| 1992-11-09 | 560 | 560 | 536 | 536 | 52,000 | 536 |
| 1992-11-06 | 551 | 555 | 550 | 550 | 44,000 | 550 |
| 1992-11-05 | 560 | 560 | 552 | 552 | 44,000 | 552 |
| 1992-11-04 | 575 | 575 | 560 | 560 | 38,000 | 560 |
| 1992-11-02 | 551 | 560 | 550 | 560 | 75,000 | 560 |
| 1992-10-30 | 562 | 562 | 551 | 558 | 67,000 | 558 |
| 1992-10-29 | 574 | 574 | 565 | 565 | 48,000 | 565 |
| 1992-10-28 | 565 | 573 | 562 | 570 | 42,000 | 570 |
| 1992-10-27 | 574 | 577 | 570 | 573 | 65,000 | 573 |
| 1992-10-26 | 567 | 579 | 567 | 573 | 32,000 | 573 |
| 1992-10-23 | 575 | 580 | 565 | 566 | 85,000 | 566 |
| 1992-10-22 | 554 | 575 | 551 | 565 | 196,000 | 565 |
| 1992-10-21 | 551 | 560 | 550 | 555 | 105,000 | 555 |
| 1992-10-20 | 561 | 565 | 550 | 558 | 142,000 | 558 |
| 1992-10-19 | 570 | 575 | 561 | 561 | 91,000 | 561 |
| 1992-10-16 | 570 | 573 | 567 | 567 | 88,000 | 567 |
| 1992-10-15 | 579 | 579 | 570 | 572 | 89,000 | 572 |
| 1992-10-14 | 580 | 580 | 576 | 576 | 85,000 | 576 |
| 1992-10-13 | 576 | 580 | 575 | 579 | 68,000 | 579 |
| 1992-10-12 | 586 | 586 | 576 | 576 | 137,000 | 576 |
| 1992-10-09 | 580 | 584 | 578 | 580 | 105,000 | 580 |
| 1992-10-08 | 575 | 584 | 570 | 575 | 189,000 | 575 |
| 1992-10-07 | 565 | 584 | 565 | 575 | 177,000 | 575 |
| 1992-10-06 | 580 | 580 | 570 | 575 | 141,000 | 575 |
| 1992-10-05 | 594 | 594 | 586 | 590 | 450,000 | 590 |
| 1992-10-02 | 595 | 600 | 585 | 593 | 448,000 | 593 |
| 1992-10-01 | 555 | 590 | 551 | 585 | 1,257,000 | 585 |
| 1992-09-30 | 588 | 588 | 548 | 548 | 2,212,000 | 548 |
| 1992-09-29 | 570 | 614 | 570 | 598 | 2,585,000 | 598 |
| 1992-09-28 | 570 | 570 | 570 | 570 | 573,000 | 570 |
| 1992-09-25 | 705 | 710 | 670 | 670 | 560,000 | 670 |
| 1992-09-24 | 729 | 730 | 703 | 705 | 547,000 | 705 |
| 1992-09-22 | 781 | 781 | 730 | 730 | 378,000 | 730 |
| 1992-09-21 | 819 | 819 | 780 | 781 | 250,000 | 781 |
| 1992-09-18 | 810 | 819 | 791 | 819 | 163,000 | 819 |
| 1992-09-17 | 808 | 839 | 790 | 800 | 204,000 | 800 |
| 1992-09-16 | 827 | 846 | 810 | 810 | 133,000 | 810 |
| 1992-09-14 | 850 | 867 | 845 | 867 | 155,000 | 867 |
| 1992-09-11 | 837 | 850 | 835 | 835 | 1,240,000 | 835 |
| 1992-09-10 | 880 | 910 | 879 | 887 | 564,000 | 887 |
| 1992-09-09 | 815 | 880 | 815 | 880 | 324,000 | 880 |
| 1992-09-08 | 811 | 880 | 811 | 823 | 359,000 | 823 |
| 1992-09-07 | 860 | 890 | 820 | 821 | 285,000 | 821 |
| 1992-09-04 | 865 | 867 | 830 | 860 | 595,000 | 860 |
| 1992-09-03 | 800 | 850 | 765 | 850 | 565,000 | 850 |
| 1992-09-02 | 860 | 860 | 771 | 810 | 499,000 | 810 |
| 1992-09-01 | 930 | 930 | 870 | 870 | 1,225,000 | 870 |
| 1992-08-31 | 870 | 870 | 870 | 870 | 448,000 | 870 |
| 1992-08-28 | 660 | 770 | 660 | 770 | 936,000 | 770 |
| 1992-08-27 | 600 | 670 | 599 | 670 | 480,000 | 670 |
| 1992-08-26 | 600 | 600 | 570 | 570 | 277,000 | 570 |
| 1992-08-25 | 600 | 619 | 590 | 600 | 235,000 | 600 |
| 1992-08-24 | 580 | 638 | 580 | 620 | 440,000 | 620 |
| 1992-08-21 | 540 | 575 | 535 | 570 | 243,000 | 570 |
| 1992-08-20 | 509 | 535 | 500 | 527 | 256,000 | 527 |
| 1992-08-19 | 505 | 510 | 497 | 509 | 291,000 | 509 |
| 1992-08-18 | 521 | 528 | 503 | 505 | 292,000 | 505 |
| 1992-08-17 | 542 | 558 | 530 | 531 | 174,000 | 531 |
| 1992-08-14 | 530 | 545 | 520 | 540 | 626,000 | 540 |
| 1992-08-13 | 569 | 570 | 550 | 550 | 189,000 | 550 |
| 1992-08-12 | 550 | 571 | 550 | 570 | 177,000 | 570 |
| 1992-08-11 | 600 | 601 | 551 | 552 | 163,000 | 552 |
| 1992-08-10 | 622 | 622 | 585 | 600 | 151,000 | 600 |
| 1992-08-07 | 660 | 660 | 621 | 650 | 122,000 | 650 |
| 1992-08-06 | 675 | 680 | 672 | 680 | 142,000 | 680 |
| 1992-08-05 | 670 | 680 | 664 | 678 | 264,000 | 678 |
| 1992-08-04 | 686 | 690 | 670 | 680 | 194,000 | 680 |
| 1992-08-03 | 712 | 730 | 690 | 690 | 73,000 | 690 |
| 1992-07-31 | 700 | 718 | 686 | 715 | 135,000 | 715 |
| 1992-07-30 | 669 | 710 | 669 | 706 | 131,000 | 706 |
| 1992-07-29 | 697 | 697 | 660 | 660 | 181,000 | 660 |
| 1992-07-28 | 691 | 691 | 675 | 677 | 145,000 | 677 |
| 1992-07-27 | 712 | 717 | 692 | 701 | 288,000 | 701 |
| 1992-07-24 | 725 | 726 | 692 | 692 | 204,000 | 692 |
| 1992-07-23 | 692 | 750 | 692 | 725 | 187,000 | 725 |
| 1992-07-22 | 730 | 730 | 700 | 712 | 331,000 | 712 |
| 1992-07-21 | 731 | 745 | 730 | 730 | 194,000 | 730 |
| 1992-07-20 | 751 | 753 | 730 | 735 | 179,000 | 735 |
| 1992-07-17 | 797 | 797 | 770 | 770 | 158,000 | 770 |
| 1992-07-16 | 830 | 830 | 805 | 817 | 85,000 | 817 |
| 1992-07-15 | 838 | 858 | 830 | 830 | 234,000 | 830 |
| 1992-07-14 | 799 | 820 | 792 | 818 | 208,000 | 818 |
| 1992-07-13 | 765 | 810 | 752 | 804 | 157,000 | 804 |
| 1992-07-10 | 781 | 781 | 750 | 765 | 562,000 | 765 |
| 1992-07-09 | 750 | 765 | 750 | 761 | 122,000 | 761 |
| 1992-07-08 | 732 | 732 | 711 | 720 | 82,000 | 720 |
| 1992-07-07 | 760 | 760 | 721 | 722 | 76,000 | 722 |
| 1992-07-06 | 747 | 765 | 747 | 750 | 68,000 | 750 |
| 1992-07-03 | 730 | 755 | 727 | 745 | 186,000 | 745 |
| 1992-07-02 | 730 | 749 | 725 | 725 | 158,000 | 725 |
| 1992-07-01 | 718 | 728 | 690 | 728 | 228,000 | 728 |
| 1992-06-30 | 722 | 733 | 710 | 715 | 185,000 | 715 |
| 1992-06-29 | 728 | 735 | 721 | 721 | 103,000 | 721 |
| 1992-06-26 | 770 | 775 | 720 | 725 | 265,000 | 725 |
| 1992-06-25 | 724 | 769 | 720 | 769 | 126,000 | 769 |
| 1992-06-24 | 741 | 751 | 720 | 721 | 202,000 | 721 |
| 1992-06-23 | 735 | 750 | 725 | 731 | 334,000 | 731 |
| 1992-06-22 | 818 | 818 | 725 | 725 | 336,000 | 725 |
| 1992-06-19 | 757 | 788 | 755 | 788 | 142,000 | 788 |
| 1992-06-18 | 780 | 780 | 723 | 727 | 447,000 | 727 |
| 1992-06-17 | 840 | 841 | 780 | 785 | 352,000 | 785 |
| 1992-06-16 | 861 | 863 | 840 | 841 | 253,000 | 841 |
| 1992-06-15 | 890 | 890 | 850 | 853 | 302,000 | 853 |
| 1992-06-12 | 926 | 930 | 896 | 896 | 1,633,000 | 896 |
| 1992-06-11 | 890 | 921 | 885 | 896 | 128,000 | 896 |
| 1992-06-10 | 910 | 922 | 885 | 885 | 158,000 | 885 |
| 1992-06-09 | 878 | 910 | 878 | 910 | 81,000 | 910 |
| 1992-06-08 | 901 | 901 | 874 | 878 | 197,000 | 878 |
| 1992-06-05 | 901 | 905 | 891 | 891 | 121,000 | 891 |
| 1992-06-04 | 915 | 916 | 901 | 902 | 169,000 | 902 |
| 1992-06-03 | 934 | 950 | 925 | 925 | 70,000 | 925 |
| 1992-06-02 | 918 | 941 | 901 | 934 | 118,000 | 934 |
| 1992-06-01 | 949 | 970 | 908 | 908 | 160,000 | 908 |
| 1992-05-29 | 924 | 945 | 918 | 939 | 118,000 | 939 |
| 1992-05-28 | 904 | 931 | 897 | 908 | 137,000 | 908 |
| 1992-05-27 | 935 | 936 | 870 | 907 | 290,000 | 907 |
| 1992-05-26 | 970 | 981 | 945 | 945 | 123,000 | 945 |
| 1992-05-25 | 950 | 990 | 950 | 982 | 94,000 | 982 |
| 1992-05-22 | 975 | 980 | 945 | 945 | 178,000 | 945 |
| 1992-05-21 | 990 | 990 | 975 | 976 | 180,000 | 976 |
| 1992-05-20 | 1,010 | 1,020 | 1,000 | 1,010 | 92,000 | 1,010 |
| 1992-05-19 | 1,020 | 1,020 | 995 | 1,020 | 122,000 | 1,020 |
| 1992-05-18 | 995 | 1,020 | 985 | 1,020 | 93,000 | 1,020 |
| 1992-05-15 | 1,030 | 1,030 | 985 | 985 | 204,000 | 985 |
| 1992-05-14 | 1,060 | 1,070 | 1,020 | 1,030 | 221,000 | 1,030 |
| 1992-05-13 | 1,010 | 1,050 | 990 | 1,040 | 93,000 | 1,040 |
| 1992-05-12 | 1,050 | 1,050 | 990 | 990 | 171,000 | 990 |
| 1992-05-11 | 1,000 | 1,040 | 999 | 1,030 | 166,000 | 1,030 |
| 1992-05-08 | 1,000 | 1,040 | 980 | 980 | 276,000 | 980 |
| 1992-05-07 | 950 | 1,010 | 930 | 1,000 | 253,000 | 1,000 |
| 1992-05-06 | 861 | 950 | 861 | 950 | 116,000 | 950 |
| 1992-05-01 | 860 | 886 | 855 | 861 | 163,000 | 861 |
| 1992-04-30 | 910 | 910 | 870 | 870 | 110,000 | 870 |
| 1992-04-28 | 910 | 915 | 900 | 905 | 70,000 | 905 |
| 1992-04-27 | 920 | 940 | 905 | 910 | 89,000 | 910 |
| 1992-04-24 | 936 | 936 | 899 | 920 | 218,000 | 920 |
| 1992-04-23 | 941 | 960 | 931 | 935 | 159,000 | 935 |
| 1992-04-22 | 970 | 975 | 915 | 921 | 228,000 | 921 |
| 1992-04-21 | 990 | 1,010 | 950 | 958 | 258,000 | 958 |
| 1992-04-20 | 1,030 | 1,040 | 1,020 | 1,030 | 310,000 | 1,030 |
| 1992-04-17 | 1,100 | 1,100 | 1,030 | 1,050 | 118,000 | 1,050 |
| 1992-04-16 | 1,010 | 1,090 | 1,000 | 1,060 | 294,000 | 1,060 |
| 1992-04-15 | 990 | 1,010 | 985 | 995 | 281,000 | 995 |
| 1992-04-14 | 923 | 950 | 910 | 940 | 193,000 | 940 |
| 1992-04-13 | 945 | 955 | 923 | 923 | 329,000 | 923 |
| 1992-04-10 | 939 | 939 | 923 | 923 | 108,000 | 923 |
| 1992-04-09 | 900 | 950 | 890 | 890 | 263,000 | 890 |
| 1992-04-08 | 960 | 970 | 910 | 910 | 197,000 | 910 |
| 1992-04-07 | 1,100 | 1,100 | 1,000 | 1,000 | 202,000 | 1,000 |
| 1992-04-06 | 1,120 | 1,140 | 1,100 | 1,110 | 115,000 | 1,110 |
| 1992-04-03 | 1,140 | 1,160 | 1,090 | 1,140 | 183,000 | 1,140 |
| 1992-04-02 | 1,120 | 1,120 | 1,060 | 1,090 | 287,000 | 1,090 |
| 1992-04-01 | 1,090 | 1,160 | 1,060 | 1,080 | 266,000 | 1,080 |
| 1992-03-31 | 1,150 | 1,220 | 1,070 | 1,070 | 315,000 | 1,070 |
| 1992-03-30 | 1,120 | 1,140 | 1,060 | 1,110 | 289,000 | 1,110 |
| 1992-03-27 | 1,200 | 1,210 | 1,130 | 1,140 | 309,000 | 1,140 |
| 1992-03-26 | 1,490 | 1,500 | 1,270 | 1,270 | 165,000 | 1,270 |
| 1992-03-25 | 1,410 | 1,500 | 1,410 | 1,470 | 525,000 | 1,470 |
| 1992-03-23 | 1,830 | 1,830 | 1,640 | 1,640 | 260,000 | 1,640 |
| 1992-03-19 | 1,850 | 1,850 | 1,760 | 1,810 | 435,000 | 1,810 |
| 1992-03-18 | 1,780 | 1,850 | 1,730 | 1,850 | 310,000 | 1,850 |
| 1992-03-17 | 1,730 | 1,800 | 1,720 | 1,780 | 280,000 | 1,780 |
| 1992-03-16 | 1,910 | 1,910 | 1,740 | 1,740 | 189,000 | 1,740 |
| 1992-03-13 | 1,850 | 1,950 | 1,850 | 1,930 | 1,870,000 | 1,930 |
| 1992-03-12 | 1,900 | 1,990 | 1,870 | 1,880 | 165,000 | 1,880 |
| 1992-03-11 | 1,930 | 1,940 | 1,900 | 1,920 | 122,000 | 1,920 |
| 1992-03-10 | 1,900 | 1,930 | 1,870 | 1,930 | 142,000 | 1,930 |
| 1992-03-09 | 1,900 | 1,900 | 1,860 | 1,870 | 93,000 | 1,870 |
| 1992-03-06 | 1,880 | 1,950 | 1,880 | 1,890 | 96,000 | 1,890 |
| 1992-03-05 | 1,890 | 1,900 | 1,860 | 1,860 | 164,000 | 1,860 |
| 1992-03-04 | 1,850 | 1,890 | 1,830 | 1,860 | 183,000 | 1,860 |
| 1992-03-03 | 1,990 | 1,990 | 1,870 | 1,880 | 254,000 | 1,880 |
| 1992-03-02 | 2,040 | 2,050 | 1,960 | 1,990 | 79,000 | 1,990 |
| 1992-02-28 | 2,020 | 2,040 | 2,000 | 2,030 | 87,000 | 2,030 |
| 1992-02-27 | 2,150 | 2,160 | 2,050 | 2,050 | 74,000 | 2,050 |
| 1992-02-26 | 2,140 | 2,150 | 2,100 | 2,130 | 104,000 | 2,130 |
| 1992-02-25 | 2,110 | 2,160 | 2,060 | 2,150 | 72,000 | 2,150 |
| 1992-02-24 | 2,180 | 2,180 | 2,100 | 2,150 | 84,000 | 2,150 |
| 1992-02-21 | 2,100 | 2,150 | 2,050 | 2,150 | 108,000 | 2,150 |
| 1992-02-20 | 2,020 | 2,090 | 2,020 | 2,030 | 59,000 | 2,030 |
| 1992-02-19 | 1,980 | 2,040 | 1,950 | 2,020 | 146,000 | 2,020 |
| 1992-02-18 | 2,110 | 2,140 | 2,000 | 2,010 | 126,000 | 2,010 |
| 1992-02-17 | 1,980 | 2,150 | 1,950 | 2,150 | 145,000 | 2,150 |
| 1992-02-14 | 2,090 | 2,110 | 1,980 | 1,980 | 107,000 | 1,980 |
| 1992-02-13 | 2,100 | 2,150 | 2,050 | 2,050 | 180,000 | 2,050 |
| 1992-02-12 | 2,210 | 2,220 | 2,050 | 2,060 | 74,000 | 2,060 |
| 1992-02-10 | 2,270 | 2,270 | 2,220 | 2,220 | 93,000 | 2,220 |
| 1992-02-07 | 2,360 | 2,360 | 2,270 | 2,270 | 92,000 | 2,270 |
| 1992-02-06 | 2,240 | 2,370 | 2,230 | 2,230 | 136,000 | 2,230 |
| 1992-02-05 | 2,160 | 2,250 | 2,160 | 2,230 | 123,000 | 2,230 |
| 1992-02-04 | 2,290 | 2,320 | 2,180 | 2,200 | 151,000 | 2,200 |
| 1992-02-03 | 2,220 | 2,330 | 2,190 | 2,330 | 140,000 | 2,330 |
| 1992-01-31 | 2,200 | 2,270 | 2,140 | 2,180 | 260,000 | 2,180 |
| 1992-01-30 | 2,100 | 2,230 | 2,090 | 2,160 | 125,000 | 2,160 |
| 1992-01-29 | 2,120 | 2,190 | 2,060 | 2,130 | 118,000 | 2,130 |
| 1992-01-28 | 2,000 | 2,090 | 2,000 | 2,090 | 87,000 | 2,090 |
| 1992-01-27 | 1,860 | 1,910 | 1,850 | 1,880 | 65,000 | 1,880 |
| 1992-01-24 | 1,960 | 1,970 | 1,820 | 1,880 | 108,000 | 1,880 |
| 1992-01-23 | 2,040 | 2,120 | 1,960 | 1,960 | 207,000 | 1,960 |
| 1992-01-22 | 1,850 | 2,000 | 1,840 | 2,000 | 235,000 | 2,000 |
| 1992-01-21 | 1,900 | 1,910 | 1,800 | 1,840 | 131,000 | 1,840 |
| 1992-01-20 | 2,000 | 2,000 | 1,770 | 1,820 | 181,000 | 1,820 |
| 1992-01-17 | 2,020 | 2,060 | 1,950 | 1,970 | 174,000 | 1,970 |
| 1992-01-16 | 2,280 | 2,290 | 2,050 | 2,100 | 143,000 | 2,100 |
| 1992-01-14 | 2,190 | 2,340 | 2,160 | 2,200 | 139,000 | 2,200 |
| 1992-01-13 | 2,370 | 2,370 | 2,230 | 2,230 | 165,000 | 2,230 |
| 1992-01-10 | 2,770 | 2,770 | 2,550 | 2,570 | 527,000 | 2,570 |
| 1992-01-09 | 2,630 | 2,780 | 2,580 | 2,770 | 215,000 | 2,770 |
| 1992-01-08 | 2,660 | 2,770 | 2,540 | 2,550 | 315,000 | 2,550 |
| 1992-01-07 | 2,700 | 2,810 | 2,620 | 2,620 | 431,000 | 2,620 |
分割・併合履歴 ： [1986-12-24]1株→1.07株 [1985-12-26]1株→1.1株
