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