2533 オエノンホールディングス(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 426 | 426 | 421 | 421 | 9,000 | 421 |
| 1993-12-29 | 429 | 430 | 424 | 424 | 16,000 | 424 |
| 1993-12-28 | 420 | 430 | 420 | 420 | 16,000 | 420 |
| 1993-12-27 | 425 | 425 | 420 | 420 | 34,000 | 420 |
| 1993-12-24 | 440 | 440 | 421 | 425 | 42,000 | 425 |
| 1993-12-22 | 430 | 440 | 430 | 440 | 41,000 | 440 |
| 1993-12-21 | 435 | 440 | 432 | 432 | 16,000 | 432 |
| 1993-12-20 | 439 | 448 | 435 | 435 | 44,000 | 435 |
| 1993-12-17 | 439 | 440 | 438 | 438 | 69,000 | 438 |
| 1993-12-16 | 438 | 438 | 435 | 438 | 45,000 | 438 |
| 1993-12-15 | 441 | 441 | 438 | 438 | 6,000 | 438 |
| 1993-12-14 | 436 | 450 | 436 | 441 | 10,000 | 441 |
| 1993-12-13 | 450 | 450 | 431 | 435 | 23,000 | 435 |
| 1993-12-10 | 428 | 455 | 428 | 455 | 24,000 | 455 |
| 1993-12-09 | 426 | 430 | 425 | 430 | 21,000 | 430 |
| 1993-12-08 | 435 | 435 | 410 | 410 | 26,000 | 410 |
| 1993-12-07 | 434 | 436 | 421 | 435 | 18,000 | 435 |
| 1993-12-06 | 460 | 460 | 430 | 430 | 16,000 | 430 |
| 1993-12-03 | 470 | 470 | 453 | 460 | 40,000 | 460 |
| 1993-12-02 | 439 | 465 | 438 | 465 | 83,000 | 465 |
| 1993-12-01 | 410 | 430 | 407 | 430 | 51,000 | 430 |
| 1993-11-30 | 394 | 400 | 394 | 400 | 57,000 | 400 |
| 1993-11-29 | 394 | 400 | 394 | 399 | 68,000 | 399 |
| 1993-11-26 | 439 | 439 | 414 | 419 | 67,000 | 419 |
| 1993-11-25 | 440 | 440 | 435 | 437 | 60,000 | 437 |
| 1993-11-24 | 452 | 452 | 440 | 440 | 51,000 | 440 |
| 1993-11-22 | 471 | 471 | 456 | 456 | 48,000 | 456 |
| 1993-11-19 | 475 | 480 | 472 | 474 | 28,000 | 474 |
| 1993-11-18 | 471 | 476 | 471 | 476 | 16,000 | 476 |
| 1993-11-17 | 482 | 482 | 470 | 472 | 22,000 | 472 |
| 1993-11-16 | 475 | 483 | 475 | 483 | 11,000 | 483 |
| 1993-11-15 | 480 | 485 | 475 | 478 | 36,000 | 478 |
| 1993-11-12 | 480 | 490 | 480 | 488 | 58,000 | 488 |
| 1993-11-11 | 476 | 488 | 475 | 485 | 32,000 | 485 |
| 1993-11-10 | 483 | 483 | 470 | 475 | 63,000 | 475 |
| 1993-11-09 | 486 | 489 | 481 | 486 | 49,000 | 486 |
| 1993-11-08 | 490 | 492 | 480 | 486 | 44,000 | 486 |
| 1993-11-05 | 505 | 505 | 475 | 485 | 92,000 | 485 |
| 1993-11-04 | 515 | 515 | 508 | 508 | 25,000 | 508 |
| 1993-11-02 | 520 | 526 | 515 | 515 | 9,000 | 515 |
| 1993-11-01 | 539 | 539 | 520 | 520 | 7,000 | 520 |
| 1993-10-29 | 523 | 523 | 515 | 520 | 45,000 | 520 |
| 1993-10-28 | 530 | 540 | 523 | 523 | 38,000 | 523 |
| 1993-10-27 | 546 | 546 | 530 | 538 | 29,000 | 538 |
| 1993-10-26 | 550 | 560 | 540 | 540 | 52,000 | 540 |
| 1993-10-25 | 550 | 555 | 545 | 555 | 71,000 | 555 |
| 1993-10-22 | 552 | 552 | 550 | 550 | 66,000 | 550 |
| 1993-10-21 | 554 | 555 | 551 | 554 | 58,000 | 554 |
| 1993-10-20 | 555 | 555 | 550 | 555 | 54,000 | 555 |
| 1993-10-19 | 570 | 570 | 555 | 555 | 45,000 | 555 |
| 1993-10-18 | 555 | 570 | 555 | 560 | 19,000 | 560 |
| 1993-10-15 | 551 | 560 | 550 | 555 | 19,000 | 555 |
| 1993-10-14 | 561 | 561 | 550 | 550 | 67,000 | 550 |
| 1993-10-13 | 559 | 570 | 559 | 560 | 14,000 | 560 |
| 1993-10-12 | 562 | 571 | 555 | 555 | 24,000 | 555 |
| 1993-10-08 | 570 | 584 | 570 | 570 | 57,000 | 570 |
| 1993-10-07 | 561 | 570 | 561 | 565 | 25,000 | 565 |
| 1993-10-06 | 561 | 584 | 561 | 570 | 29,000 | 570 |
| 1993-10-05 | 550 | 566 | 550 | 560 | 15,000 | 560 |
| 1993-10-04 | 571 | 571 | 540 | 550 | 17,000 | 550 |
| 1993-10-01 | 571 | 572 | 570 | 570 | 27,000 | 570 |
| 1993-09-30 | 579 | 579 | 570 | 570 | 17,000 | 570 |
| 1993-09-29 | 581 | 581 | 575 | 579 | 28,000 | 579 |
| 1993-09-28 | 580 | 580 | 578 | 580 | 27,000 | 580 |
| 1993-09-27 | 580 | 590 | 575 | 580 | 54,000 | 580 |
| 1993-09-24 | 584 | 585 | 580 | 580 | 61,000 | 580 |
| 1993-09-22 | 590 | 596 | 583 | 584 | 58,000 | 584 |
| 1993-09-21 | 585 | 600 | 581 | 590 | 68,000 | 590 |
| 1993-09-20 | 587 | 590 | 585 | 587 | 61,000 | 587 |
| 1993-09-17 | 605 | 605 | 587 | 587 | 53,000 | 587 |
| 1993-09-16 | 605 | 605 | 595 | 595 | 31,000 | 595 |
| 1993-09-14 | 611 | 612 | 605 | 605 | 40,000 | 605 |
| 1993-09-13 | 599 | 610 | 599 | 610 | 17,000 | 610 |
| 1993-09-10 | 597 | 599 | 587 | 599 | 41,000 | 599 |
| 1993-09-09 | 600 | 600 | 585 | 587 | 49,000 | 587 |
| 1993-09-08 | 598 | 600 | 598 | 600 | 34,000 | 600 |
| 1993-09-07 | 607 | 607 | 596 | 600 | 37,000 | 600 |
| 1993-09-06 | 600 | 609 | 598 | 600 | 28,000 | 600 |
| 1993-09-03 | 598 | 610 | 597 | 600 | 14,000 | 600 |
| 1993-09-02 | 600 | 610 | 595 | 597 | 35,000 | 597 |
| 1993-09-01 | 611 | 611 | 601 | 601 | 37,000 | 601 |
| 1993-08-31 | 618 | 620 | 610 | 610 | 25,000 | 610 |
| 1993-08-30 | 609 | 616 | 609 | 616 | 22,000 | 616 |
| 1993-08-27 | 595 | 610 | 595 | 610 | 40,000 | 610 |
| 1993-08-26 | 594 | 600 | 594 | 595 | 16,000 | 595 |
| 1993-08-25 | 599 | 599 | 591 | 591 | 20,000 | 591 |
| 1993-08-24 | 603 | 603 | 600 | 600 | 49,000 | 600 |
| 1993-08-23 | 613 | 613 | 606 | 607 | 10,000 | 607 |
| 1993-08-20 | 604 | 614 | 602 | 614 | 67,000 | 614 |
| 1993-08-19 | 610 | 618 | 604 | 604 | 21,000 | 604 |
| 1993-08-18 | 609 | 615 | 600 | 602 | 14,000 | 602 |
| 1993-08-17 | 620 | 620 | 610 | 610 | 26,000 | 610 |
| 1993-08-16 | 620 | 620 | 615 | 620 | 20,000 | 620 |
| 1993-08-13 | 610 | 617 | 610 | 617 | 17,000 | 617 |
| 1993-08-12 | 619 | 619 | 610 | 610 | 39,000 | 610 |
| 1993-08-11 | 598 | 615 | 598 | 600 | 47,000 | 600 |
| 1993-08-10 | 600 | 600 | 598 | 599 | 40,000 | 599 |
| 1993-08-09 | 600 | 600 | 595 | 595 | 36,000 | 595 |
| 1993-08-06 | 600 | 600 | 595 | 595 | 14,000 | 595 |
| 1993-08-05 | 601 | 605 | 599 | 600 | 32,000 | 600 |
| 1993-08-04 | 600 | 600 | 598 | 599 | 28,000 | 599 |
| 1993-08-03 | 597 | 610 | 597 | 600 | 25,000 | 600 |
| 1993-08-02 | 591 | 599 | 591 | 595 | 24,000 | 595 |
| 1993-07-30 | 620 | 620 | 602 | 605 | 20,000 | 605 |
| 1993-07-29 | 600 | 624 | 600 | 620 | 22,000 | 620 |
| 1993-07-28 | 598 | 600 | 586 | 600 | 14,000 | 600 |
| 1993-07-27 | 586 | 600 | 586 | 600 | 13,000 | 600 |
| 1993-07-26 | 581 | 591 | 581 | 586 | 25,000 | 586 |
| 1993-07-23 | 594 | 600 | 581 | 581 | 103,000 | 581 |
| 1993-07-22 | 589 | 600 | 589 | 598 | 114,000 | 598 |
| 1993-07-21 | 610 | 619 | 610 | 619 | 160,000 | 619 |
| 1993-07-20 | 620 | 625 | 620 | 621 | 30,000 | 621 |
| 1993-07-19 | 626 | 635 | 626 | 626 | 11,000 | 626 |
| 1993-07-16 | 626 | 635 | 626 | 635 | 63,000 | 635 |
| 1993-07-15 | 625 | 630 | 625 | 625 | 31,000 | 625 |
| 1993-07-14 | 634 | 634 | 626 | 626 | 19,000 | 626 |
| 1993-07-13 | 634 | 635 | 626 | 634 | 16,000 | 634 |
| 1993-07-12 | 630 | 635 | 626 | 626 | 10,000 | 626 |
| 1993-07-09 | 620 | 629 | 620 | 625 | 9,000 | 625 |
| 1993-07-08 | 615 | 630 | 612 | 630 | 34,000 | 630 |
| 1993-07-07 | 635 | 636 | 635 | 635 | 17,000 | 635 |
| 1993-07-06 | 630 | 632 | 610 | 610 | 29,000 | 610 |
| 1993-07-05 | 626 | 635 | 626 | 633 | 10,000 | 633 |
| 1993-07-02 | 617 | 625 | 615 | 625 | 38,000 | 625 |
| 1993-07-01 | 620 | 620 | 608 | 617 | 119,000 | 617 |
| 1993-06-30 | 625 | 625 | 620 | 620 | 88,000 | 620 |
| 1993-06-29 | 645 | 655 | 635 | 635 | 49,000 | 635 |
| 1993-06-28 | 651 | 655 | 645 | 645 | 47,000 | 645 |
| 1993-06-25 | 665 | 665 | 650 | 651 | 34,000 | 651 |
| 1993-06-24 | 640 | 665 | 640 | 665 | 60,000 | 665 |
| 1993-06-23 | 629 | 630 | 621 | 629 | 29,000 | 629 |
| 1993-06-22 | 610 | 628 | 604 | 619 | 92,000 | 619 |
| 1993-06-21 | 630 | 630 | 600 | 600 | 90,000 | 600 |
| 1993-06-18 | 651 | 669 | 645 | 669 | 43,000 | 669 |
| 1993-06-17 | 650 | 650 | 630 | 641 | 57,000 | 641 |
| 1993-06-16 | 660 | 660 | 630 | 650 | 115,000 | 650 |
| 1993-06-15 | 710 | 710 | 669 | 671 | 101,000 | 671 |
| 1993-06-14 | 715 | 715 | 700 | 710 | 69,000 | 710 |
| 1993-06-11 | 700 | 710 | 691 | 709 | 63,000 | 709 |
| 1993-06-10 | 710 | 710 | 680 | 680 | 68,000 | 680 |
| 1993-06-08 | 711 | 725 | 700 | 700 | 114,000 | 700 |
| 1993-06-07 | 720 | 723 | 711 | 711 | 69,000 | 711 |
| 1993-06-04 | 720 | 728 | 710 | 718 | 80,000 | 718 |
| 1993-06-03 | 730 | 730 | 710 | 720 | 152,000 | 720 |
| 1993-06-02 | 710 | 740 | 705 | 721 | 362,000 | 721 |
| 1993-06-01 | 695 | 700 | 686 | 700 | 129,000 | 700 |
| 1993-05-31 | 699 | 699 | 686 | 686 | 125,000 | 686 |
| 1993-05-28 | 690 | 695 | 680 | 690 | 85,000 | 690 |
| 1993-05-27 | 689 | 690 | 676 | 680 | 104,000 | 680 |
| 1993-05-26 | 700 | 700 | 675 | 690 | 133,000 | 690 |
| 1993-05-25 | 667 | 695 | 665 | 690 | 138,000 | 690 |
| 1993-05-24 | 661 | 661 | 655 | 657 | 100,000 | 657 |
| 1993-05-21 | 654 | 654 | 645 | 654 | 83,000 | 654 |
| 1993-05-20 | 651 | 651 | 645 | 645 | 56,000 | 645 |
| 1993-05-19 | 645 | 650 | 640 | 650 | 65,000 | 650 |
| 1993-05-18 | 653 | 653 | 645 | 646 | 159,000 | 646 |
| 1993-05-17 | 659 | 669 | 659 | 663 | 107,000 | 663 |
| 1993-05-14 | 675 | 680 | 669 | 669 | 95,000 | 669 |
| 1993-05-13 | 673 | 680 | 670 | 675 | 119,000 | 675 |
| 1993-05-12 | 696 | 698 | 667 | 673 | 285,000 | 673 |
| 1993-05-11 | 700 | 725 | 688 | 689 | 634,000 | 689 |
| 1993-05-10 | 650 | 688 | 649 | 688 | 650,000 | 688 |
| 1993-05-07 | 614 | 638 | 612 | 634 | 363,000 | 634 |
| 1993-05-06 | 613 | 613 | 603 | 609 | 157,000 | 609 |
| 1993-04-30 | 593 | 600 | 585 | 600 | 138,000 | 600 |
| 1993-04-28 | 590 | 593 | 580 | 583 | 116,000 | 583 |
| 1993-04-27 | 570 | 580 | 570 | 575 | 71,000 | 575 |
| 1993-04-26 | 568 | 579 | 565 | 570 | 48,000 | 570 |
| 1993-04-23 | 571 | 578 | 565 | 565 | 70,000 | 565 |
| 1993-04-22 | 571 | 583 | 571 | 572 | 31,000 | 572 |
| 1993-04-21 | 586 | 592 | 581 | 581 | 110,000 | 581 |
| 1993-04-20 | 590 | 595 | 586 | 586 | 107,000 | 586 |
| 1993-04-19 | 601 | 601 | 591 | 592 | 81,000 | 592 |
| 1993-04-16 | 596 | 609 | 591 | 591 | 316,000 | 591 |
| 1993-04-15 | 596 | 598 | 586 | 593 | 146,000 | 593 |
| 1993-04-14 | 599 | 599 | 582 | 586 | 206,000 | 586 |
| 1993-04-13 | 598 | 598 | 580 | 594 | 124,000 | 594 |
| 1993-04-12 | 608 | 608 | 571 | 600 | 141,000 | 600 |
| 1993-04-09 | 590 | 610 | 590 | 598 | 378,000 | 598 |
| 1993-04-08 | 568 | 580 | 565 | 580 | 273,000 | 580 |
| 1993-04-07 | 559 | 560 | 553 | 560 | 174,000 | 560 |
| 1993-04-06 | 558 | 559 | 548 | 549 | 205,000 | 549 |
| 1993-04-05 | 551 | 556 | 545 | 548 | 163,000 | 548 |
| 1993-04-02 | 550 | 560 | 540 | 541 | 192,000 | 541 |
| 1993-04-01 | 542 | 550 | 530 | 530 | 117,000 | 530 |
| 1993-03-31 | 551 | 551 | 541 | 541 | 72,000 | 541 |
| 1993-03-30 | 560 | 560 | 540 | 550 | 125,000 | 550 |
| 1993-03-29 | 545 | 559 | 541 | 555 | 187,000 | 555 |
| 1993-03-26 | 540 | 545 | 535 | 540 | 112,000 | 540 |
| 1993-03-25 | 545 | 548 | 525 | 530 | 100,000 | 530 |
| 1993-03-24 | 546 | 550 | 540 | 545 | 73,000 | 545 |
| 1993-03-23 | 550 | 559 | 545 | 556 | 208,000 | 556 |
| 1993-03-22 | 541 | 550 | 540 | 545 | 120,000 | 545 |
| 1993-03-19 | 550 | 550 | 503 | 503 | 432,000 | 503 |
| 1993-03-18 | 541 | 551 | 511 | 520 | 236,000 | 520 |
| 1993-03-17 | 550 | 555 | 536 | 540 | 98,000 | 540 |
| 1993-03-16 | 534 | 570 | 530 | 553 | 227,000 | 553 |
| 1993-03-15 | 521 | 532 | 520 | 532 | 88,000 | 532 |
| 1993-03-12 | 511 | 520 | 511 | 511 | 36,000 | 511 |
| 1993-03-11 | 517 | 517 | 508 | 511 | 58,000 | 511 |
| 1993-03-10 | 531 | 531 | 506 | 507 | 50,000 | 507 |
| 1993-03-09 | 530 | 534 | 520 | 530 | 74,000 | 530 |
| 1993-03-08 | 505 | 535 | 501 | 529 | 91,000 | 529 |
| 1993-03-05 | 507 | 510 | 501 | 505 | 27,000 | 505 |
| 1993-03-04 | 511 | 511 | 501 | 510 | 38,000 | 510 |
| 1993-03-03 | 505 | 509 | 500 | 501 | 63,000 | 501 |
| 1993-03-02 | 505 | 508 | 503 | 505 | 64,000 | 505 |
| 1993-03-01 | 506 | 510 | 505 | 505 | 35,000 | 505 |
| 1993-02-26 | 511 | 511 | 505 | 505 | 74,000 | 505 |
| 1993-02-25 | 525 | 525 | 511 | 511 | 50,000 | 511 |
| 1993-02-24 | 521 | 525 | 518 | 521 | 41,000 | 521 |
| 1993-02-23 | 525 | 535 | 520 | 521 | 48,000 | 521 |
| 1993-02-22 | 530 | 535 | 525 | 530 | 21,000 | 530 |
| 1993-02-19 | 526 | 535 | 525 | 535 | 17,000 | 535 |
| 1993-02-18 | 521 | 535 | 520 | 525 | 39,000 | 525 |
| 1993-02-17 | 531 | 531 | 520 | 520 | 17,000 | 520 |
| 1993-02-16 | 542 | 542 | 530 | 530 | 9,000 | 530 |
| 1993-02-15 | 525 | 540 | 525 | 540 | 16,000 | 540 |
| 1993-02-12 | 530 | 540 | 524 | 525 | 11,000 | 525 |
| 1993-02-10 | 530 | 531 | 530 | 530 | 16,000 | 530 |
| 1993-02-09 | 550 | 554 | 530 | 530 | 26,000 | 530 |
| 1993-02-08 | 555 | 555 | 530 | 550 | 32,000 | 550 |
| 1993-02-05 | 555 | 555 | 550 | 555 | 45,000 | 555 |
| 1993-02-04 | 562 | 562 | 552 | 553 | 68,000 | 553 |
| 1993-02-03 | 555 | 564 | 555 | 555 | 83,000 | 555 |
| 1993-02-02 | 552 | 558 | 549 | 550 | 103,000 | 550 |
| 1993-02-01 | 535 | 549 | 531 | 549 | 83,000 | 549 |
| 1993-01-29 | 530 | 542 | 530 | 530 | 42,000 | 530 |
| 1993-01-28 | 520 | 525 | 518 | 525 | 41,000 | 525 |
| 1993-01-27 | 515 | 518 | 515 | 518 | 49,000 | 518 |
| 1993-01-26 | 510 | 515 | 500 | 515 | 77,000 | 515 |
| 1993-01-25 | 512 | 515 | 512 | 512 | 103,000 | 512 |
| 1993-01-22 | 516 | 518 | 516 | 516 | 39,000 | 516 |
| 1993-01-21 | 516 | 525 | 516 | 516 | 50,000 | 516 |
| 1993-01-20 | 520 | 530 | 520 | 520 | 23,000 | 520 |
| 1993-01-19 | 519 | 524 | 519 | 520 | 57,000 | 520 |
| 1993-01-18 | 521 | 521 | 510 | 520 | 32,000 | 520 |
| 1993-01-14 | 526 | 530 | 525 | 529 | 28,000 | 529 |
| 1993-01-13 | 533 | 539 | 528 | 530 | 46,000 | 530 |
| 1993-01-12 | 543 | 545 | 532 | 532 | 13,000 | 532 |
| 1993-01-11 | 531 | 535 | 530 | 533 | 33,000 | 533 |
| 1993-01-08 | 540 | 540 | 530 | 530 | 23,000 | 530 |
| 1993-01-07 | 555 | 555 | 538 | 545 | 43,000 | 545 |
| 1993-01-06 | 528 | 556 | 528 | 548 | 51,000 | 548 |
| 1993-01-05 | 560 | 565 | 526 | 526 | 88,000 | 526 |
| 1993-01-04 | 534 | 550 | 533 | 550 | 52,000 | 550 |
分割・併合履歴 ： [1986-12-24]1株→1.07株 [1985-12-26]1株→1.1株
