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