2533 オエノンホールディングス(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 517 | 518 | 512 | 512 | 35,000 | 512 |
| 1994-12-29 | 522 | 525 | 517 | 517 | 24,000 | 517 |
| 1994-12-28 | 526 | 539 | 526 | 526 | 18,000 | 526 |
| 1994-12-27 | 510 | 526 | 510 | 526 | 72,000 | 526 |
| 1994-12-26 | 510 | 510 | 497 | 500 | 72,000 | 500 |
| 1994-12-22 | 495 | 505 | 495 | 505 | 66,000 | 505 |
| 1994-12-21 | 494 | 494 | 490 | 490 | 62,000 | 490 |
| 1994-12-20 | 495 | 500 | 495 | 500 | 21,000 | 500 |
| 1994-12-19 | 495 | 500 | 495 | 495 | 18,000 | 495 |
| 1994-12-16 | 501 | 501 | 495 | 500 | 23,000 | 500 |
| 1994-12-15 | 505 | 505 | 500 | 500 | 16,000 | 500 |
| 1994-12-14 | 499 | 500 | 499 | 500 | 15,000 | 500 |
| 1994-12-13 | 495 | 500 | 491 | 500 | 28,000 | 500 |
| 1994-12-12 | 505 | 510 | 496 | 496 | 23,000 | 496 |
| 1994-12-09 | 510 | 520 | 505 | 505 | 57,000 | 505 |
| 1994-12-08 | 502 | 502 | 501 | 501 | 17,000 | 501 |
| 1994-12-07 | 510 | 513 | 501 | 501 | 9,000 | 501 |
| 1994-12-06 | 505 | 505 | 503 | 503 | 30,000 | 503 |
| 1994-12-05 | 509 | 510 | 501 | 505 | 25,000 | 505 |
| 1994-12-02 | 519 | 519 | 504 | 506 | 21,000 | 506 |
| 1994-12-01 | 501 | 502 | 500 | 502 | 19,000 | 502 |
| 1994-11-30 | 495 | 502 | 495 | 502 | 11,000 | 502 |
| 1994-11-29 | 495 | 500 | 491 | 500 | 18,000 | 500 |
| 1994-11-28 | 490 | 496 | 490 | 496 | 20,000 | 496 |
| 1994-11-25 | 490 | 500 | 490 | 499 | 42,000 | 499 |
| 1994-11-24 | 495 | 495 | 480 | 495 | 57,000 | 495 |
| 1994-11-22 | 503 | 506 | 500 | 501 | 42,000 | 501 |
| 1994-11-21 | 503 | 514 | 503 | 505 | 12,000 | 505 |
| 1994-11-18 | 504 | 506 | 503 | 505 | 23,000 | 505 |
| 1994-11-17 | 508 | 510 | 505 | 505 | 28,000 | 505 |
| 1994-11-16 | 516 | 520 | 508 | 508 | 17,000 | 508 |
| 1994-11-15 | 503 | 520 | 503 | 520 | 18,000 | 520 |
| 1994-11-14 | 504 | 510 | 503 | 503 | 13,000 | 503 |
| 1994-11-11 | 501 | 520 | 501 | 520 | 17,000 | 520 |
| 1994-11-10 | 518 | 518 | 507 | 507 | 27,000 | 507 |
| 1994-11-09 | 522 | 522 | 518 | 518 | 28,000 | 518 |
| 1994-11-08 | 526 | 526 | 521 | 521 | 7,000 | 521 |
| 1994-11-07 | 540 | 540 | 530 | 530 | 6,000 | 530 |
| 1994-11-04 | 530 | 550 | 521 | 550 | 15,000 | 550 |
| 1994-11-02 | 521 | 540 | 521 | 540 | 18,000 | 540 |
| 1994-11-01 | 530 | 530 | 520 | 520 | 24,000 | 520 |
| 1994-10-31 | 534 | 540 | 530 | 530 | 10,000 | 530 |
| 1994-10-28 | 530 | 535 | 525 | 533 | 25,000 | 533 |
| 1994-10-27 | 532 | 532 | 531 | 531 | 18,000 | 531 |
| 1994-10-26 | 545 | 545 | 545 | 545 | 24,000 | 545 |
| 1994-10-25 | 545 | 550 | 545 | 545 | 27,000 | 545 |
| 1994-10-24 | 550 | 552 | 545 | 545 | 35,000 | 545 |
| 1994-10-21 | 539 | 545 | 539 | 545 | 43,000 | 545 |
| 1994-10-20 | 538 | 540 | 538 | 539 | 10,000 | 539 |
| 1994-10-19 | 540 | 540 | 536 | 536 | 22,000 | 536 |
| 1994-10-18 | 535 | 544 | 535 | 536 | 20,000 | 536 |
| 1994-10-17 | 540 | 544 | 535 | 535 | 24,000 | 535 |
| 1994-10-14 | 544 | 544 | 530 | 530 | 15,000 | 530 |
| 1994-10-13 | 528 | 535 | 524 | 535 | 90,000 | 535 |
| 1994-10-12 | 525 | 525 | 516 | 518 | 47,000 | 518 |
| 1994-10-11 | 506 | 516 | 506 | 515 | 54,000 | 515 |
| 1994-10-07 | 520 | 521 | 516 | 516 | 49,000 | 516 |
| 1994-10-06 | 525 | 525 | 520 | 520 | 27,000 | 520 |
| 1994-10-05 | 525 | 528 | 525 | 525 | 24,000 | 525 |
| 1994-10-04 | 544 | 544 | 525 | 525 | 7,000 | 525 |
| 1994-10-03 | 545 | 545 | 544 | 544 | 8,000 | 544 |
| 1994-09-30 | 535 | 546 | 527 | 546 | 41,000 | 546 |
| 1994-09-29 | 530 | 540 | 525 | 535 | 26,000 | 535 |
| 1994-09-28 | 530 | 530 | 530 | 530 | 36,000 | 530 |
| 1994-09-27 | 531 | 531 | 530 | 530 | 31,000 | 530 |
| 1994-09-26 | 532 | 532 | 525 | 531 | 26,000 | 531 |
| 1994-09-22 | 541 | 541 | 531 | 531 | 21,000 | 531 |
| 1994-09-21 | 520 | 540 | 518 | 531 | 32,000 | 531 |
| 1994-09-20 | 520 | 527 | 520 | 526 | 29,000 | 526 |
| 1994-09-19 | 520 | 525 | 520 | 525 | 22,000 | 525 |
| 1994-09-16 | 553 | 554 | 540 | 540 | 202,000 | 540 |
| 1994-09-14 | 551 | 561 | 551 | 555 | 5,000 | 555 |
| 1994-09-13 | 555 | 555 | 550 | 550 | 23,000 | 550 |
| 1994-09-12 | 556 | 556 | 555 | 555 | 5,000 | 555 |
| 1994-09-09 | 560 | 561 | 551 | 551 | 18,000 | 551 |
| 1994-09-08 | 550 | 560 | 550 | 555 | 17,000 | 555 |
| 1994-09-07 | 560 | 560 | 550 | 550 | 34,000 | 550 |
| 1994-09-06 | 561 | 567 | 560 | 560 | 14,000 | 560 |
| 1994-09-05 | 580 | 580 | 551 | 551 | 24,000 | 551 |
| 1994-09-02 | 581 | 582 | 580 | 580 | 34,000 | 580 |
| 1994-09-01 | 590 | 590 | 580 | 580 | 39,000 | 580 |
| 1994-08-31 | 588 | 588 | 581 | 588 | 38,000 | 588 |
| 1994-08-30 | 590 | 590 | 590 | 590 | 10,000 | 590 |
| 1994-08-29 | 590 | 590 | 589 | 590 | 23,000 | 590 |
| 1994-08-26 | 585 | 595 | 585 | 590 | 18,000 | 590 |
| 1994-08-25 | 599 | 610 | 590 | 590 | 12,000 | 590 |
| 1994-08-24 | 590 | 600 | 585 | 600 | 28,000 | 600 |
| 1994-08-23 | 595 | 595 | 585 | 591 | 26,000 | 591 |
| 1994-08-22 | 590 | 590 | 585 | 585 | 8,000 | 585 |
| 1994-08-19 | 591 | 600 | 590 | 600 | 27,000 | 600 |
| 1994-08-18 | 610 | 610 | 600 | 602 | 30,000 | 602 |
| 1994-08-17 | 609 | 620 | 604 | 605 | 45,000 | 605 |
| 1994-08-16 | 609 | 611 | 600 | 609 | 12,000 | 609 |
| 1994-08-15 | 616 | 624 | 611 | 611 | 8,000 | 611 |
| 1994-08-12 | 620 | 620 | 620 | 620 | 31,000 | 620 |
| 1994-08-11 | 604 | 624 | 604 | 624 | 12,000 | 624 |
| 1994-08-10 | 619 | 620 | 606 | 620 | 11,000 | 620 |
| 1994-08-09 | 625 | 625 | 610 | 619 | 19,000 | 619 |
| 1994-08-08 | 620 | 629 | 620 | 629 | 10,000 | 629 |
| 1994-08-05 | 611 | 611 | 610 | 610 | 22,000 | 610 |
| 1994-08-04 | 620 | 620 | 610 | 620 | 42,000 | 620 |
| 1994-08-03 | 612 | 620 | 611 | 620 | 79,000 | 620 |
| 1994-08-02 | 610 | 619 | 610 | 610 | 67,000 | 610 |
| 1994-08-01 | 630 | 630 | 606 | 606 | 27,000 | 606 |
| 1994-07-29 | 607 | 615 | 607 | 610 | 25,000 | 610 |
| 1994-07-28 | 598 | 599 | 589 | 594 | 34,000 | 594 |
| 1994-07-27 | 606 | 609 | 599 | 599 | 42,000 | 599 |
| 1994-07-26 | 608 | 618 | 594 | 594 | 766,000 | 594 |
| 1994-07-25 | 617 | 619 | 607 | 608 | 91,000 | 608 |
| 1994-07-22 | 649 | 649 | 614 | 616 | 50,000 | 616 |
| 1994-07-21 | 651 | 651 | 639 | 639 | 51,000 | 639 |
| 1994-07-20 | 651 | 660 | 651 | 652 | 55,000 | 652 |
| 1994-07-19 | 651 | 660 | 635 | 650 | 123,000 | 650 |
| 1994-07-18 | 674 | 674 | 650 | 651 | 74,000 | 651 |
| 1994-07-15 | 680 | 680 | 652 | 675 | 179,000 | 675 |
| 1994-07-14 | 697 | 699 | 665 | 678 | 318,000 | 678 |
| 1994-07-13 | 689 | 700 | 675 | 694 | 939,000 | 694 |
| 1994-07-12 | 650 | 685 | 650 | 680 | 1,004,000 | 680 |
| 1994-07-11 | 644 | 649 | 625 | 647 | 129,000 | 647 |
| 1994-07-08 | 610 | 651 | 610 | 635 | 491,000 | 635 |
| 1994-07-07 | 605 | 612 | 605 | 610 | 59,000 | 610 |
| 1994-07-06 | 605 | 613 | 604 | 610 | 72,000 | 610 |
| 1994-07-05 | 591 | 605 | 591 | 604 | 34,000 | 604 |
| 1994-07-04 | 592 | 605 | 591 | 591 | 28,000 | 591 |
| 1994-07-01 | 593 | 600 | 590 | 590 | 28,000 | 590 |
| 1994-06-30 | 581 | 606 | 580 | 603 | 55,000 | 603 |
| 1994-06-29 | 600 | 600 | 590 | 590 | 66,000 | 590 |
| 1994-06-28 | 603 | 610 | 598 | 600 | 80,000 | 600 |
| 1994-06-27 | 602 | 603 | 593 | 600 | 93,000 | 600 |
| 1994-06-24 | 598 | 620 | 592 | 610 | 125,000 | 610 |
| 1994-06-23 | 580 | 598 | 580 | 591 | 125,000 | 591 |
| 1994-06-22 | 584 | 585 | 570 | 580 | 112,000 | 580 |
| 1994-06-21 | 576 | 585 | 576 | 580 | 80,000 | 580 |
| 1994-06-20 | 571 | 585 | 571 | 572 | 71,000 | 572 |
| 1994-06-17 | 575 | 582 | 570 | 570 | 41,000 | 570 |
| 1994-06-16 | 579 | 585 | 577 | 580 | 44,000 | 580 |
| 1994-06-15 | 577 | 583 | 577 | 580 | 80,000 | 580 |
| 1994-06-14 | 579 | 580 | 575 | 576 | 23,000 | 576 |
| 1994-06-13 | 586 | 586 | 580 | 580 | 49,000 | 580 |
| 1994-06-10 | 562 | 590 | 561 | 575 | 79,000 | 575 |
| 1994-06-09 | 570 | 570 | 567 | 569 | 22,000 | 569 |
| 1994-06-08 | 565 | 575 | 565 | 566 | 18,000 | 566 |
| 1994-06-07 | 562 | 580 | 561 | 570 | 16,000 | 570 |
| 1994-06-06 | 575 | 575 | 560 | 570 | 9,000 | 570 |
| 1994-06-03 | 590 | 590 | 575 | 575 | 43,000 | 575 |
| 1994-06-02 | 567 | 600 | 567 | 580 | 132,000 | 580 |
| 1994-06-01 | 580 | 581 | 560 | 570 | 64,000 | 570 |
| 1994-05-31 | 554 | 580 | 554 | 580 | 114,000 | 580 |
| 1994-05-30 | 556 | 569 | 555 | 569 | 26,000 | 569 |
| 1994-05-27 | 551 | 560 | 551 | 560 | 12,000 | 560 |
| 1994-05-26 | 560 | 560 | 550 | 550 | 16,000 | 550 |
| 1994-05-25 | 569 | 569 | 550 | 550 | 20,000 | 550 |
| 1994-05-24 | 551 | 569 | 551 | 569 | 17,000 | 569 |
| 1994-05-23 | 560 | 570 | 550 | 550 | 21,000 | 550 |
| 1994-05-20 | 560 | 561 | 555 | 560 | 34,000 | 560 |
| 1994-05-19 | 562 | 562 | 560 | 562 | 17,000 | 562 |
| 1994-05-18 | 570 | 571 | 561 | 561 | 18,000 | 561 |
| 1994-05-17 | 560 | 571 | 560 | 571 | 17,000 | 571 |
| 1994-05-16 | 576 | 580 | 570 | 570 | 23,000 | 570 |
| 1994-05-13 | 559 | 561 | 555 | 556 | 32,000 | 556 |
| 1994-05-12 | 550 | 560 | 550 | 560 | 21,000 | 560 |
| 1994-05-11 | 560 | 563 | 555 | 555 | 16,000 | 555 |
| 1994-05-10 | 546 | 560 | 546 | 560 | 27,000 | 560 |
| 1994-05-09 | 560 | 560 | 546 | 555 | 25,000 | 555 |
| 1994-05-06 | 570 | 572 | 570 | 570 | 11,000 | 570 |
| 1994-05-02 | 570 | 577 | 561 | 562 | 19,000 | 562 |
| 1994-04-28 | 585 | 598 | 585 | 598 | 47,000 | 598 |
| 1994-04-27 | 591 | 599 | 585 | 585 | 90,000 | 585 |
| 1994-04-26 | 576 | 591 | 576 | 591 | 62,000 | 591 |
| 1994-04-25 | 593 | 595 | 576 | 576 | 74,000 | 576 |
| 1994-04-22 | 586 | 595 | 576 | 593 | 89,000 | 593 |
| 1994-04-21 | 600 | 605 | 580 | 585 | 134,000 | 585 |
| 1994-04-20 | 600 | 605 | 592 | 600 | 270,000 | 600 |
| 1994-04-19 | 568 | 590 | 565 | 590 | 109,000 | 590 |
| 1994-04-18 | 550 | 562 | 550 | 562 | 64,000 | 562 |
| 1994-04-15 | 555 | 559 | 550 | 558 | 25,000 | 558 |
| 1994-04-14 | 541 | 555 | 541 | 551 | 47,000 | 551 |
| 1994-04-13 | 533 | 550 | 533 | 541 | 68,000 | 541 |
| 1994-04-12 | 525 | 535 | 525 | 532 | 37,000 | 532 |
| 1994-04-11 | 535 | 545 | 535 | 540 | 18,000 | 540 |
| 1994-04-08 | 543 | 543 | 525 | 535 | 39,000 | 535 |
| 1994-04-07 | 559 | 559 | 543 | 543 | 16,000 | 543 |
| 1994-04-06 | 535 | 550 | 530 | 550 | 30,000 | 550 |
| 1994-04-05 | 525 | 535 | 525 | 535 | 32,000 | 535 |
| 1994-04-04 | 540 | 540 | 535 | 535 | 38,000 | 535 |
| 1994-04-01 | 525 | 540 | 525 | 540 | 27,000 | 540 |
| 1994-03-31 | 545 | 559 | 540 | 545 | 23,000 | 545 |
| 1994-03-30 | 540 | 550 | 540 | 550 | 22,000 | 550 |
| 1994-03-29 | 550 | 560 | 540 | 560 | 24,000 | 560 |
| 1994-03-28 | 540 | 550 | 540 | 540 | 29,000 | 540 |
| 1994-03-25 | 560 | 560 | 540 | 560 | 29,000 | 560 |
| 1994-03-24 | 540 | 565 | 540 | 550 | 30,000 | 550 |
| 1994-03-23 | 565 | 567 | 540 | 550 | 40,000 | 550 |
| 1994-03-22 | 566 | 570 | 550 | 550 | 111,000 | 550 |
| 1994-03-18 | 550 | 570 | 541 | 565 | 148,000 | 565 |
| 1994-03-17 | 550 | 560 | 540 | 550 | 137,000 | 550 |
| 1994-03-16 | 540 | 560 | 540 | 545 | 162,000 | 545 |
| 1994-03-15 | 510 | 530 | 509 | 530 | 66,000 | 530 |
| 1994-03-14 | 503 | 509 | 498 | 508 | 49,000 | 508 |
| 1994-03-11 | 500 | 509 | 495 | 498 | 37,000 | 498 |
| 1994-03-10 | 493 | 497 | 493 | 497 | 24,000 | 497 |
| 1994-03-09 | 493 | 493 | 492 | 493 | 17,000 | 493 |
| 1994-03-08 | 496 | 500 | 493 | 493 | 17,000 | 493 |
| 1994-03-07 | 509 | 509 | 491 | 491 | 32,000 | 491 |
| 1994-03-04 | 509 | 509 | 508 | 508 | 112,000 | 508 |
| 1994-03-03 | 508 | 513 | 508 | 510 | 12,000 | 510 |
| 1994-03-02 | 518 | 519 | 518 | 518 | 26,000 | 518 |
| 1994-03-01 | 518 | 521 | 502 | 502 | 29,000 | 502 |
| 1994-02-28 | 522 | 525 | 518 | 518 | 19,000 | 518 |
| 1994-02-25 | 522 | 524 | 511 | 522 | 33,000 | 522 |
| 1994-02-24 | 530 | 530 | 520 | 521 | 85,000 | 521 |
| 1994-02-23 | 501 | 501 | 495 | 495 | 15,000 | 495 |
| 1994-02-22 | 485 | 487 | 485 | 486 | 8,000 | 486 |
| 1994-02-21 | 485 | 485 | 481 | 485 | 5,000 | 485 |
| 1994-02-18 | 487 | 491 | 485 | 485 | 16,000 | 485 |
| 1994-02-17 | 492 | 492 | 491 | 492 | 8,000 | 492 |
| 1994-02-16 | 477 | 483 | 477 | 482 | 37,000 | 482 |
| 1994-02-15 | 495 | 495 | 470 | 472 | 41,000 | 472 |
| 1994-02-14 | 505 | 505 | 495 | 496 | 24,000 | 496 |
| 1994-02-10 | 504 | 504 | 500 | 504 | 39,000 | 504 |
| 1994-02-09 | 513 | 514 | 500 | 500 | 46,000 | 500 |
| 1994-02-08 | 530 | 530 | 509 | 509 | 44,000 | 509 |
| 1994-02-07 | 508 | 519 | 508 | 519 | 24,000 | 519 |
| 1994-02-04 | 529 | 530 | 520 | 520 | 30,000 | 520 |
| 1994-02-03 | 530 | 540 | 516 | 520 | 70,000 | 520 |
| 1994-02-02 | 539 | 539 | 516 | 530 | 43,000 | 530 |
| 1994-02-01 | 549 | 549 | 525 | 529 | 56,000 | 529 |
| 1994-01-31 | 541 | 541 | 541 | 541 | 53,000 | 541 |
| 1994-01-28 | 510 | 510 | 489 | 491 | 19,000 | 491 |
| 1994-01-27 | 514 | 514 | 499 | 500 | 33,000 | 500 |
| 1994-01-26 | 491 | 500 | 490 | 494 | 31,000 | 494 |
| 1994-01-25 | 489 | 490 | 481 | 483 | 23,000 | 483 |
| 1994-01-24 | 475 | 480 | 475 | 479 | 55,000 | 479 |
| 1994-01-21 | 524 | 524 | 500 | 505 | 45,000 | 505 |
| 1994-01-20 | 494 | 525 | 487 | 525 | 100,000 | 525 |
| 1994-01-19 | 480 | 490 | 473 | 489 | 51,000 | 489 |
| 1994-01-18 | 479 | 480 | 475 | 480 | 28,000 | 480 |
| 1994-01-17 | 474 | 480 | 472 | 480 | 31,000 | 480 |
| 1994-01-14 | 473 | 473 | 465 | 470 | 34,000 | 470 |
| 1994-01-13 | 480 | 485 | 470 | 470 | 45,000 | 470 |
| 1994-01-12 | 470 | 470 | 464 | 470 | 29,000 | 470 |
| 1994-01-11 | 468 | 468 | 462 | 465 | 32,000 | 465 |
| 1994-01-10 | 466 | 480 | 466 | 470 | 40,000 | 470 |
| 1994-01-07 | 466 | 468 | 466 | 466 | 36,000 | 466 |
| 1994-01-06 | 450 | 460 | 445 | 446 | 16,000 | 446 |
| 1994-01-05 | 449 | 455 | 449 | 450 | 26,000 | 450 |
| 1994-01-04 | 426 | 439 | 426 | 439 | 5,000 | 439 |
分割・併合履歴 ： [1986-12-24]1株→1.07株 [1985-12-26]1株→1.1株
