2533 オエノンホールディングス(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 481 | 485 | 481 | 485 | 10,000 | 485 |
| 1995-12-28 | 477 | 485 | 477 | 480 | 29,000 | 480 |
| 1995-12-27 | 489 | 489 | 475 | 476 | 26,000 | 476 |
| 1995-12-26 | 471 | 480 | 471 | 475 | 23,000 | 475 |
| 1995-12-25 | 485 | 485 | 471 | 475 | 44,000 | 475 |
| 1995-12-22 | 487 | 493 | 480 | 480 | 31,000 | 480 |
| 1995-12-21 | 485 | 487 | 483 | 487 | 26,000 | 487 |
| 1995-12-20 | 493 | 497 | 483 | 483 | 22,000 | 483 |
| 1995-12-19 | 486 | 490 | 482 | 482 | 13,000 | 482 |
| 1995-12-18 | 497 | 498 | 486 | 496 | 48,000 | 496 |
| 1995-12-15 | 498 | 500 | 493 | 496 | 100,000 | 496 |
| 1995-12-14 | 485 | 495 | 483 | 493 | 113,000 | 493 |
| 1995-12-13 | 486 | 486 | 481 | 481 | 33,000 | 481 |
| 1995-12-12 | 484 | 494 | 484 | 485 | 77,000 | 485 |
| 1995-12-11 | 488 | 488 | 471 | 480 | 18,000 | 480 |
| 1995-12-08 | 485 | 490 | 481 | 485 | 73,000 | 485 |
| 1995-12-07 | 482 | 493 | 481 | 490 | 36,000 | 490 |
| 1995-12-06 | 476 | 481 | 476 | 481 | 16,000 | 481 |
| 1995-12-05 | 475 | 475 | 471 | 475 | 22,000 | 475 |
| 1995-12-04 | 480 | 486 | 470 | 470 | 28,000 | 470 |
| 1995-12-01 | 490 | 490 | 480 | 480 | 37,000 | 480 |
| 1995-11-30 | 494 | 495 | 480 | 480 | 29,000 | 480 |
| 1995-11-29 | 498 | 498 | 475 | 485 | 39,000 | 485 |
| 1995-11-28 | 469 | 500 | 469 | 497 | 92,000 | 497 |
| 1995-11-27 | 470 | 475 | 470 | 470 | 16,000 | 470 |
| 1995-11-24 | 465 | 465 | 460 | 460 | 12,000 | 460 |
| 1995-11-22 | 451 | 455 | 451 | 455 | 9,000 | 455 |
| 1995-11-21 | 469 | 470 | 453 | 453 | 12,000 | 453 |
| 1995-11-20 | 469 | 480 | 469 | 471 | 19,000 | 471 |
| 1995-11-17 | 458 | 464 | 454 | 464 | 27,000 | 464 |
| 1995-11-16 | 450 | 463 | 450 | 463 | 16,000 | 463 |
| 1995-11-15 | 460 | 460 | 450 | 450 | 19,000 | 450 |
| 1995-11-14 | 475 | 475 | 460 | 460 | 24,000 | 460 |
| 1995-11-13 | 475 | 475 | 470 | 470 | 10,000 | 470 |
| 1995-11-10 | 478 | 479 | 470 | 475 | 20,000 | 475 |
| 1995-11-09 | 493 | 497 | 470 | 480 | 94,000 | 480 |
| 1995-11-08 | 480 | 510 | 480 | 498 | 307,000 | 498 |
| 1995-11-07 | 467 | 470 | 451 | 470 | 50,000 | 470 |
| 1995-11-06 | 461 | 470 | 460 | 465 | 73,000 | 465 |
| 1995-11-02 | 467 | 467 | 448 | 448 | 64,000 | 448 |
| 1995-11-01 | 450 | 460 | 440 | 460 | 93,000 | 460 |
| 1995-10-31 | 429 | 440 | 428 | 440 | 18,000 | 440 |
| 1995-10-30 | 431 | 431 | 430 | 430 | 12,000 | 430 |
| 1995-10-27 | 426 | 439 | 426 | 430 | 8,000 | 430 |
| 1995-10-26 | 430 | 430 | 425 | 425 | 17,000 | 425 |
| 1995-10-25 | 441 | 441 | 424 | 424 | 39,000 | 424 |
| 1995-10-24 | 425 | 431 | 425 | 431 | 25,000 | 431 |
| 1995-10-23 | 424 | 424 | 423 | 423 | 8,000 | 423 |
| 1995-10-20 | 424 | 425 | 423 | 423 | 20,000 | 423 |
| 1995-10-19 | 423 | 423 | 423 | 423 | 3,000 | 423 |
| 1995-10-18 | 425 | 425 | 422 | 422 | 8,000 | 422 |
| 1995-10-17 | 431 | 431 | 419 | 421 | 25,000 | 421 |
| 1995-10-16 | 440 | 440 | 430 | 431 | 23,000 | 431 |
| 1995-10-13 | 445 | 445 | 440 | 440 | 15,000 | 440 |
| 1995-10-12 | 443 | 444 | 442 | 444 | 29,000 | 444 |
| 1995-10-11 | 432 | 440 | 432 | 438 | 21,000 | 438 |
| 1995-10-09 | 441 | 447 | 441 | 447 | 14,000 | 447 |
| 1995-10-06 | 425 | 444 | 425 | 444 | 16,000 | 444 |
| 1995-10-05 | 413 | 415 | 413 | 415 | 4,000 | 415 |
| 1995-10-04 | 415 | 420 | 413 | 413 | 8,000 | 413 |
| 1995-10-03 | 412 | 415 | 411 | 412 | 9,000 | 412 |
| 1995-10-02 | 421 | 421 | 411 | 411 | 9,000 | 411 |
| 1995-09-29 | 424 | 425 | 421 | 421 | 5,000 | 421 |
| 1995-09-28 | 425 | 425 | 421 | 425 | 14,000 | 425 |
| 1995-09-27 | 421 | 422 | 420 | 421 | 6,000 | 421 |
| 1995-09-26 | 411 | 413 | 411 | 413 | 20,000 | 413 |
| 1995-09-25 | 425 | 430 | 420 | 420 | 25,000 | 420 |
| 1995-09-22 | 435 | 435 | 430 | 430 | 16,000 | 430 |
| 1995-09-21 | 438 | 438 | 435 | 435 | 19,000 | 435 |
| 1995-09-20 | 437 | 440 | 437 | 438 | 14,000 | 438 |
| 1995-09-19 | 439 | 439 | 437 | 437 | 12,000 | 437 |
| 1995-09-18 | 450 | 452 | 440 | 440 | 25,000 | 440 |
| 1995-09-14 | 447 | 452 | 447 | 447 | 9,000 | 447 |
| 1995-09-13 | 453 | 460 | 451 | 452 | 11,000 | 452 |
| 1995-09-12 | 460 | 463 | 453 | 453 | 35,000 | 453 |
| 1995-09-11 | 452 | 465 | 447 | 465 | 12,000 | 465 |
| 1995-09-08 | 454 | 457 | 449 | 452 | 61,000 | 452 |
| 1995-09-07 | 448 | 449 | 444 | 444 | 46,000 | 444 |
| 1995-09-06 | 444 | 448 | 444 | 444 | 21,000 | 444 |
| 1995-09-05 | 433 | 444 | 430 | 444 | 11,000 | 444 |
| 1995-09-04 | 450 | 450 | 434 | 434 | 12,000 | 434 |
| 1995-09-01 | 445 | 445 | 445 | 445 | 13,000 | 445 |
| 1995-08-31 | 443 | 444 | 435 | 435 | 25,000 | 435 |
| 1995-08-30 | 450 | 451 | 440 | 445 | 42,000 | 445 |
| 1995-08-29 | 450 | 456 | 448 | 450 | 37,000 | 450 |
| 1995-08-28 | 449 | 449 | 443 | 443 | 26,000 | 443 |
| 1995-08-25 | 456 | 456 | 435 | 444 | 34,000 | 444 |
| 1995-08-24 | 439 | 460 | 435 | 460 | 32,000 | 460 |
| 1995-08-23 | 445 | 445 | 435 | 440 | 35,000 | 440 |
| 1995-08-22 | 453 | 453 | 440 | 440 | 68,000 | 440 |
| 1995-08-21 | 480 | 485 | 451 | 458 | 91,000 | 458 |
| 1995-08-18 | 460 | 480 | 455 | 478 | 176,000 | 478 |
| 1995-08-17 | 431 | 475 | 431 | 451 | 165,000 | 451 |
| 1995-08-16 | 440 | 440 | 425 | 426 | 101,000 | 426 |
| 1995-08-15 | 410 | 440 | 410 | 440 | 65,000 | 440 |
| 1995-08-14 | 410 | 410 | 407 | 407 | 12,000 | 407 |
| 1995-08-11 | 410 | 411 | 405 | 405 | 20,000 | 405 |
| 1995-08-10 | 414 | 414 | 400 | 405 | 65,000 | 405 |
| 1995-08-09 | 405 | 430 | 400 | 411 | 134,000 | 411 |
| 1995-08-08 | 400 | 400 | 381 | 390 | 31,000 | 390 |
| 1995-08-07 | 405 | 405 | 395 | 395 | 15,000 | 395 |
| 1995-08-04 | 412 | 412 | 400 | 400 | 21,000 | 400 |
| 1995-08-03 | 390 | 415 | 390 | 415 | 71,000 | 415 |
| 1995-08-02 | 390 | 396 | 387 | 387 | 16,000 | 387 |
| 1995-08-01 | 391 | 391 | 386 | 386 | 17,000 | 386 |
| 1995-07-31 | 393 | 393 | 383 | 383 | 21,000 | 383 |
| 1995-07-28 | 396 | 405 | 396 | 398 | 18,000 | 398 |
| 1995-07-27 | 405 | 405 | 396 | 401 | 17,000 | 401 |
| 1995-07-26 | 395 | 400 | 395 | 400 | 18,000 | 400 |
| 1995-07-25 | 405 | 405 | 400 | 400 | 13,000 | 400 |
| 1995-07-24 | 394 | 405 | 394 | 400 | 34,000 | 400 |
| 1995-07-21 | 395 | 400 | 390 | 390 | 12,000 | 390 |
| 1995-07-20 | 392 | 395 | 390 | 395 | 9,000 | 395 |
| 1995-07-19 | 395 | 403 | 392 | 392 | 17,000 | 392 |
| 1995-07-18 | 409 | 409 | 402 | 408 | 40,000 | 408 |
| 1995-07-17 | 415 | 417 | 402 | 402 | 84,000 | 402 |
| 1995-07-14 | 380 | 412 | 380 | 410 | 397,000 | 410 |
| 1995-07-13 | 376 | 376 | 375 | 376 | 74,000 | 376 |
| 1995-07-12 | 401 | 418 | 401 | 405 | 15,000 | 405 |
| 1995-07-11 | 400 | 400 | 400 | 400 | 14,000 | 400 |
| 1995-07-10 | 418 | 418 | 405 | 405 | 19,000 | 405 |
| 1995-07-07 | 375 | 419 | 375 | 419 | 25,000 | 419 |
| 1995-07-06 | 375 | 380 | 370 | 380 | 9,000 | 380 |
| 1995-07-05 | 362 | 370 | 361 | 370 | 9,000 | 370 |
| 1995-07-04 | 361 | 366 | 361 | 361 | 12,000 | 361 |
| 1995-07-03 | 365 | 365 | 360 | 361 | 3,000 | 361 |
| 1995-06-30 | 376 | 376 | 365 | 365 | 11,000 | 365 |
| 1995-06-29 | 380 | 380 | 376 | 376 | 5,000 | 376 |
| 1995-06-28 | 381 | 381 | 370 | 370 | 21,000 | 370 |
| 1995-06-27 | 376 | 376 | 371 | 371 | 5,000 | 371 |
| 1995-06-26 | 371 | 376 | 371 | 376 | 2,000 | 376 |
| 1995-06-23 | 370 | 370 | 360 | 370 | 11,000 | 370 |
| 1995-06-22 | 361 | 361 | 360 | 360 | 9,000 | 360 |
| 1995-06-21 | 360 | 370 | 360 | 360 | 9,000 | 360 |
| 1995-06-20 | 370 | 370 | 365 | 365 | 5,000 | 365 |
| 1995-06-19 | 355 | 361 | 355 | 360 | 26,000 | 360 |
| 1995-06-16 | 359 | 370 | 359 | 370 | 15,000 | 370 |
| 1995-06-15 | 364 | 364 | 360 | 360 | 20,000 | 360 |
| 1995-06-14 | 364 | 370 | 364 | 365 | 16,000 | 365 |
| 1995-06-13 | 370 | 370 | 355 | 365 | 27,000 | 365 |
| 1995-06-12 | 389 | 389 | 370 | 370 | 42,000 | 370 |
| 1995-06-09 | 386 | 400 | 385 | 390 | 18,000 | 390 |
| 1995-06-08 | 385 | 386 | 385 | 385 | 13,000 | 385 |
| 1995-06-07 | 390 | 390 | 390 | 390 | 7,000 | 390 |
| 1995-06-06 | 395 | 395 | 385 | 385 | 7,000 | 385 |
| 1995-06-05 | 400 | 400 | 395 | 395 | 3,000 | 395 |
| 1995-06-02 | 386 | 415 | 385 | 415 | 8,000 | 415 |
| 1995-06-01 | 385 | 386 | 385 | 385 | 11,000 | 385 |
| 1995-05-31 | 383 | 385 | 382 | 385 | 42,000 | 385 |
| 1995-05-30 | 401 | 401 | 400 | 400 | 14,000 | 400 |
| 1995-05-29 | 405 | 405 | 402 | 402 | 3,000 | 402 |
| 1995-05-26 | 405 | 405 | 402 | 405 | 15,000 | 405 |
| 1995-05-25 | 409 | 409 | 405 | 405 | 7,000 | 405 |
| 1995-05-24 | 410 | 410 | 409 | 409 | 4,000 | 409 |
| 1995-05-23 | 405 | 410 | 405 | 405 | 11,000 | 405 |
| 1995-05-22 | 410 | 410 | 402 | 405 | 12,000 | 405 |
| 1995-05-19 | 421 | 421 | 410 | 410 | 12,000 | 410 |
| 1995-05-18 | 420 | 421 | 420 | 421 | 3,000 | 421 |
| 1995-05-17 | 421 | 421 | 420 | 421 | 12,000 | 421 |
| 1995-05-16 | 433 | 433 | 421 | 421 | 6,000 | 421 |
| 1995-05-15 | 435 | 435 | 433 | 433 | 5,000 | 433 |
| 1995-05-12 | 447 | 447 | 435 | 435 | 7,000 | 435 |
| 1995-05-11 | 437 | 437 | 437 | 437 | 2,000 | 437 |
| 1995-05-10 | 437 | 437 | 437 | 437 | 2,000 | 437 |
| 1995-05-09 | 438 | 439 | 437 | 438 | 11,000 | 438 |
| 1995-05-08 | 445 | 445 | 435 | 436 | 14,000 | 436 |
| 1995-05-02 | 444 | 449 | 441 | 449 | 11,000 | 449 |
| 1995-05-01 | 441 | 441 | 441 | 441 | 6,000 | 441 |
| 1995-04-28 | 445 | 445 | 441 | 441 | 10,000 | 441 |
| 1995-04-27 | 455 | 455 | 447 | 447 | 7,000 | 447 |
| 1995-04-26 | 452 | 452 | 445 | 445 | 6,000 | 445 |
| 1995-04-25 | 452 | 452 | 440 | 440 | 25,000 | 440 |
| 1995-04-24 | 443 | 443 | 442 | 442 | 7,000 | 442 |
| 1995-04-21 | 442 | 442 | 440 | 442 | 11,000 | 442 |
| 1995-04-20 | 439 | 442 | 439 | 442 | 8,000 | 442 |
| 1995-04-19 | 445 | 445 | 434 | 434 | 14,000 | 434 |
| 1995-04-18 | 444 | 444 | 440 | 440 | 7,000 | 440 |
| 1995-04-17 | 438 | 443 | 438 | 443 | 7,000 | 443 |
| 1995-04-14 | 438 | 438 | 435 | 438 | 8,000 | 438 |
| 1995-04-13 | 423 | 434 | 423 | 434 | 45,000 | 434 |
| 1995-04-12 | 430 | 430 | 427 | 428 | 7,000 | 428 |
| 1995-04-11 | 430 | 430 | 427 | 430 | 9,000 | 430 |
| 1995-04-10 | 440 | 445 | 440 | 440 | 7,000 | 440 |
| 1995-04-07 | 430 | 443 | 427 | 443 | 22,000 | 443 |
| 1995-04-06 | 430 | 430 | 427 | 427 | 6,000 | 427 |
| 1995-04-05 | 426 | 427 | 426 | 427 | 16,000 | 427 |
| 1995-04-04 | 420 | 421 | 415 | 421 | 13,000 | 421 |
| 1995-03-31 | 448 | 449 | 448 | 449 | 6,000 | 449 |
| 1995-03-30 | 455 | 455 | 453 | 453 | 11,000 | 453 |
| 1995-03-29 | 438 | 438 | 438 | 438 | 13,000 | 438 |
| 1995-03-28 | 433 | 433 | 432 | 433 | 28,000 | 433 |
| 1995-03-27 | 422 | 422 | 422 | 422 | 12,000 | 422 |
| 1995-03-24 | 429 | 429 | 411 | 411 | 19,000 | 411 |
| 1995-03-23 | 435 | 435 | 420 | 425 | 19,000 | 425 |
| 1995-03-22 | 445 | 445 | 435 | 436 | 25,000 | 436 |
| 1995-03-20 | 430 | 430 | 425 | 425 | 37,000 | 425 |
| 1995-03-17 | 440 | 445 | 436 | 436 | 20,000 | 436 |
| 1995-03-16 | 445 | 445 | 440 | 440 | 26,000 | 440 |
| 1995-03-15 | 442 | 445 | 440 | 445 | 11,000 | 445 |
| 1995-03-14 | 445 | 450 | 440 | 440 | 19,000 | 440 |
| 1995-03-13 | 451 | 451 | 435 | 440 | 37,000 | 440 |
| 1995-03-10 | 452 | 456 | 450 | 451 | 17,000 | 451 |
| 1995-03-08 | 451 | 451 | 451 | 451 | 8,000 | 451 |
| 1995-03-07 | 465 | 466 | 451 | 451 | 13,000 | 451 |
| 1995-03-06 | 460 | 464 | 459 | 464 | 4,000 | 464 |
| 1995-03-03 | 460 | 469 | 460 | 469 | 11,000 | 469 |
| 1995-03-02 | 455 | 470 | 455 | 460 | 13,000 | 460 |
| 1995-03-01 | 460 | 460 | 455 | 456 | 19,000 | 456 |
| 1995-02-28 | 463 | 464 | 460 | 463 | 19,000 | 463 |
| 1995-02-27 | 450 | 451 | 450 | 451 | 46,000 | 451 |
| 1995-02-24 | 472 | 477 | 472 | 472 | 23,000 | 472 |
| 1995-02-23 | 471 | 475 | 470 | 471 | 20,000 | 471 |
| 1995-02-22 | 484 | 484 | 480 | 480 | 6,000 | 480 |
| 1995-02-21 | 475 | 485 | 470 | 485 | 8,000 | 485 |
| 1995-02-20 | 480 | 480 | 476 | 476 | 16,000 | 476 |
| 1995-02-17 | 470 | 485 | 470 | 485 | 25,000 | 485 |
| 1995-02-16 | 470 | 470 | 470 | 470 | 8,000 | 470 |
| 1995-02-15 | 476 | 481 | 470 | 470 | 9,000 | 470 |
| 1995-02-14 | 485 | 485 | 480 | 480 | 10,000 | 480 |
| 1995-02-13 | 483 | 483 | 475 | 480 | 93,000 | 480 |
| 1995-02-10 | 466 | 475 | 465 | 473 | 25,000 | 473 |
| 1995-02-09 | 475 | 475 | 465 | 470 | 22,000 | 470 |
| 1995-02-08 | 485 | 490 | 472 | 475 | 20,000 | 475 |
| 1995-02-07 | 490 | 492 | 485 | 485 | 26,000 | 485 |
| 1995-02-06 | 469 | 490 | 469 | 490 | 15,000 | 490 |
| 1995-02-03 | 466 | 471 | 466 | 470 | 22,000 | 470 |
| 1995-02-02 | 475 | 475 | 460 | 460 | 14,000 | 460 |
| 1995-02-01 | 475 | 480 | 455 | 455 | 39,000 | 455 |
| 1995-01-31 | 460 | 460 | 450 | 456 | 73,000 | 456 |
| 1995-01-30 | 460 | 470 | 460 | 462 | 56,000 | 462 |
| 1995-01-27 | 470 | 470 | 452 | 460 | 52,000 | 460 |
| 1995-01-26 | 492 | 492 | 470 | 470 | 26,000 | 470 |
| 1995-01-25 | 495 | 497 | 494 | 497 | 31,000 | 497 |
| 1995-01-24 | 455 | 468 | 450 | 468 | 44,000 | 468 |
| 1995-01-23 | 478 | 478 | 450 | 450 | 49,000 | 450 |
| 1995-01-20 | 480 | 480 | 473 | 473 | 19,000 | 473 |
| 1995-01-19 | 487 | 490 | 485 | 486 | 26,000 | 486 |
| 1995-01-18 | 516 | 516 | 485 | 486 | 28,000 | 486 |
| 1995-01-17 | 510 | 519 | 500 | 500 | 23,000 | 500 |
| 1995-01-13 | 495 | 500 | 491 | 500 | 45,000 | 500 |
| 1995-01-12 | 492 | 498 | 492 | 498 | 46,000 | 498 |
| 1995-01-11 | 510 | 514 | 505 | 506 | 8,000 | 506 |
| 1995-01-10 | 519 | 519 | 511 | 512 | 13,000 | 512 |
| 1995-01-09 | 506 | 520 | 505 | 519 | 13,000 | 519 |
| 1995-01-06 | 513 | 514 | 511 | 511 | 22,000 | 511 |
| 1995-01-05 | 511 | 513 | 511 | 512 | 23,000 | 512 |
| 1995-01-04 | 512 | 512 | 510 | 511 | 10,000 | 511 |
分割・併合履歴 ： [1986-12-24]1株→1.07株 [1985-12-26]1株→1.1株
