2533 オエノンホールディングス(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 450 | 453 | 445 | 450 | 15,000 | 450 |
| 1996-12-27 | 445 | 452 | 444 | 445 | 29,000 | 445 |
| 1996-12-26 | 455 | 463 | 445 | 445 | 45,000 | 445 |
| 1996-12-25 | 444 | 460 | 444 | 450 | 51,000 | 450 |
| 1996-12-24 | 473 | 473 | 442 | 442 | 67,000 | 442 |
| 1996-12-20 | 440 | 464 | 440 | 463 | 91,000 | 463 |
| 1996-12-19 | 482 | 482 | 439 | 440 | 108,000 | 440 |
| 1996-12-18 | 505 | 505 | 482 | 482 | 71,000 | 482 |
| 1996-12-17 | 510 | 510 | 505 | 505 | 46,000 | 505 |
| 1996-12-16 | 510 | 511 | 510 | 510 | 16,000 | 510 |
| 1996-12-13 | 508 | 522 | 501 | 517 | 72,000 | 517 |
| 1996-12-12 | 528 | 528 | 515 | 519 | 60,000 | 519 |
| 1996-12-11 | 531 | 535 | 530 | 530 | 41,000 | 530 |
| 1996-12-10 | 531 | 540 | 530 | 530 | 28,000 | 530 |
| 1996-12-09 | 531 | 535 | 530 | 530 | 68,000 | 530 |
| 1996-12-06 | 531 | 537 | 530 | 530 | 25,000 | 530 |
| 1996-12-05 | 530 | 540 | 529 | 530 | 70,000 | 530 |
| 1996-12-04 | 523 | 544 | 523 | 533 | 44,000 | 533 |
| 1996-12-03 | 535 | 545 | 525 | 525 | 43,000 | 525 |
| 1996-12-02 | 553 | 553 | 525 | 525 | 32,000 | 525 |
| 1996-11-29 | 528 | 529 | 521 | 525 | 89,000 | 525 |
| 1996-11-28 | 530 | 530 | 525 | 526 | 47,000 | 526 |
| 1996-11-27 | 545 | 545 | 528 | 532 | 95,000 | 532 |
| 1996-11-26 | 562 | 562 | 545 | 545 | 35,000 | 545 |
| 1996-11-25 | 552 | 563 | 550 | 562 | 70,000 | 562 |
| 1996-11-22 | 560 | 560 | 543 | 547 | 63,000 | 547 |
| 1996-11-21 | 571 | 586 | 560 | 560 | 43,000 | 560 |
| 1996-11-20 | 573 | 579 | 570 | 579 | 34,000 | 579 |
| 1996-11-19 | 575 | 579 | 574 | 579 | 45,000 | 579 |
| 1996-11-18 | 575 | 579 | 574 | 575 | 20,000 | 575 |
| 1996-11-15 | 600 | 605 | 571 | 574 | 168,000 | 574 |
| 1996-11-14 | 610 | 614 | 600 | 608 | 116,000 | 608 |
| 1996-11-13 | 610 | 615 | 610 | 615 | 145,000 | 615 |
| 1996-11-12 | 625 | 625 | 615 | 615 | 154,000 | 615 |
| 1996-11-11 | 611 | 615 | 600 | 615 | 166,000 | 615 |
| 1996-11-08 | 604 | 609 | 600 | 605 | 158,000 | 605 |
| 1996-11-07 | 618 | 625 | 600 | 600 | 253,000 | 600 |
| 1996-11-06 | 605 | 620 | 600 | 608 | 372,000 | 608 |
| 1996-11-05 | 614 | 615 | 591 | 599 | 148,000 | 599 |
| 1996-11-01 | 639 | 644 | 605 | 611 | 528,000 | 611 |
| 1996-10-31 | 650 | 677 | 649 | 655 | 3,078,000 | 655 |
| 1996-10-30 | 555 | 620 | 555 | 610 | 1,456,000 | 610 |
| 1996-10-29 | 536 | 558 | 532 | 555 | 156,000 | 555 |
| 1996-10-28 | 530 | 531 | 530 | 531 | 25,000 | 531 |
| 1996-10-25 | 525 | 540 | 515 | 540 | 196,000 | 540 |
| 1996-10-24 | 518 | 522 | 511 | 515 | 137,000 | 515 |
| 1996-10-23 | 525 | 535 | 510 | 518 | 162,000 | 518 |
| 1996-10-22 | 538 | 539 | 525 | 539 | 329,000 | 539 |
| 1996-10-21 | 555 | 555 | 530 | 539 | 540,000 | 539 |
| 1996-10-18 | 527 | 549 | 520 | 547 | 248,000 | 547 |
| 1996-10-17 | 525 | 527 | 518 | 527 | 57,000 | 527 |
| 1996-10-16 | 529 | 529 | 520 | 528 | 68,000 | 528 |
| 1996-10-15 | 519 | 524 | 510 | 519 | 86,000 | 519 |
| 1996-10-14 | 532 | 536 | 505 | 510 | 81,000 | 510 |
| 1996-10-11 | 514 | 530 | 500 | 530 | 144,000 | 530 |
| 1996-10-09 | 518 | 519 | 499 | 499 | 304,000 | 499 |
| 1996-10-08 | 531 | 535 | 516 | 516 | 101,000 | 516 |
| 1996-10-07 | 537 | 541 | 531 | 531 | 49,000 | 531 |
| 1996-10-04 | 543 | 543 | 535 | 535 | 80,000 | 535 |
| 1996-10-03 | 555 | 555 | 541 | 541 | 33,000 | 541 |
| 1996-10-02 | 550 | 554 | 541 | 541 | 67,000 | 541 |
| 1996-10-01 | 550 | 560 | 540 | 555 | 106,000 | 555 |
| 1996-09-30 | 551 | 565 | 550 | 555 | 37,000 | 555 |
| 1996-09-27 | 575 | 575 | 565 | 570 | 55,000 | 570 |
| 1996-09-26 | 545 | 565 | 541 | 565 | 162,000 | 565 |
| 1996-09-25 | 550 | 552 | 543 | 543 | 54,000 | 543 |
| 1996-09-24 | 546 | 550 | 546 | 550 | 29,000 | 550 |
| 1996-09-20 | 550 | 550 | 550 | 550 | 34,000 | 550 |
| 1996-09-19 | 551 | 560 | 540 | 560 | 50,000 | 560 |
| 1996-09-18 | 560 | 575 | 556 | 561 | 40,000 | 561 |
| 1996-09-17 | 556 | 575 | 555 | 573 | 34,000 | 573 |
| 1996-09-13 | 540 | 549 | 540 | 549 | 24,000 | 549 |
| 1996-09-12 | 546 | 546 | 543 | 545 | 21,000 | 545 |
| 1996-09-11 | 546 | 549 | 545 | 546 | 23,000 | 546 |
| 1996-09-10 | 538 | 549 | 538 | 546 | 31,000 | 546 |
| 1996-09-09 | 536 | 541 | 536 | 538 | 29,000 | 538 |
| 1996-09-06 | 559 | 559 | 541 | 541 | 18,000 | 541 |
| 1996-09-05 | 553 | 559 | 550 | 559 | 59,000 | 559 |
| 1996-09-04 | 551 | 551 | 551 | 551 | 9,000 | 551 |
| 1996-09-03 | 550 | 565 | 550 | 550 | 38,000 | 550 |
| 1996-09-02 | 540 | 560 | 540 | 560 | 41,000 | 560 |
| 1996-08-30 | 553 | 565 | 552 | 562 | 23,000 | 562 |
| 1996-08-29 | 572 | 572 | 570 | 571 | 19,000 | 571 |
| 1996-08-28 | 575 | 579 | 571 | 579 | 46,000 | 579 |
| 1996-08-27 | 578 | 582 | 578 | 580 | 21,000 | 580 |
| 1996-08-26 | 600 | 600 | 575 | 576 | 37,000 | 576 |
| 1996-08-23 | 599 | 599 | 570 | 580 | 19,000 | 580 |
| 1996-08-22 | 573 | 590 | 570 | 573 | 42,000 | 573 |
| 1996-08-21 | 575 | 580 | 573 | 580 | 25,000 | 580 |
| 1996-08-20 | 560 | 566 | 560 | 565 | 43,000 | 565 |
| 1996-08-19 | 554 | 580 | 554 | 580 | 19,000 | 580 |
| 1996-08-16 | 549 | 560 | 549 | 556 | 33,000 | 556 |
| 1996-08-15 | 526 | 550 | 526 | 546 | 28,000 | 546 |
| 1996-08-14 | 521 | 527 | 520 | 525 | 29,000 | 525 |
| 1996-08-13 | 525 | 526 | 520 | 525 | 59,000 | 525 |
| 1996-08-12 | 538 | 538 | 500 | 505 | 64,000 | 505 |
| 1996-08-09 | 552 | 555 | 530 | 530 | 124,000 | 530 |
| 1996-08-08 | 555 | 560 | 550 | 550 | 34,000 | 550 |
| 1996-08-07 | 577 | 577 | 557 | 558 | 43,000 | 558 |
| 1996-08-06 | 569 | 570 | 564 | 565 | 81,000 | 565 |
| 1996-08-05 | 576 | 577 | 560 | 569 | 26,000 | 569 |
| 1996-08-02 | 580 | 580 | 570 | 575 | 53,000 | 575 |
| 1996-08-01 | 551 | 570 | 550 | 570 | 93,000 | 570 |
| 1996-07-31 | 560 | 560 | 550 | 550 | 80,000 | 550 |
| 1996-07-30 | 580 | 580 | 550 | 551 | 107,000 | 551 |
| 1996-07-29 | 590 | 600 | 580 | 587 | 124,000 | 587 |
| 1996-07-26 | 603 | 610 | 595 | 595 | 25,000 | 595 |
| 1996-07-25 | 615 | 615 | 590 | 600 | 49,000 | 600 |
| 1996-07-24 | 610 | 610 | 600 | 603 | 40,000 | 603 |
| 1996-07-23 | 611 | 618 | 610 | 618 | 26,000 | 618 |
| 1996-07-22 | 628 | 628 | 605 | 610 | 15,000 | 610 |
| 1996-07-19 | 638 | 638 | 630 | 630 | 12,000 | 630 |
| 1996-07-18 | 630 | 630 | 628 | 628 | 19,000 | 628 |
| 1996-07-17 | 630 | 630 | 618 | 618 | 50,000 | 618 |
| 1996-07-16 | 628 | 632 | 621 | 630 | 53,000 | 630 |
| 1996-07-15 | 630 | 632 | 628 | 632 | 16,000 | 632 |
| 1996-07-12 | 641 | 641 | 630 | 630 | 40,000 | 630 |
| 1996-07-11 | 641 | 649 | 641 | 641 | 14,000 | 641 |
| 1996-07-10 | 650 | 650 | 640 | 640 | 36,000 | 640 |
| 1996-07-09 | 641 | 646 | 640 | 640 | 34,000 | 640 |
| 1996-07-08 | 640 | 655 | 635 | 655 | 46,000 | 655 |
| 1996-07-05 | 650 | 659 | 640 | 640 | 39,000 | 640 |
| 1996-07-04 | 654 | 655 | 650 | 650 | 25,000 | 650 |
| 1996-07-03 | 668 | 669 | 652 | 652 | 13,000 | 652 |
| 1996-07-02 | 650 | 669 | 640 | 669 | 85,000 | 669 |
| 1996-07-01 | 654 | 654 | 645 | 645 | 56,000 | 645 |
| 1996-06-28 | 656 | 657 | 653 | 654 | 42,000 | 654 |
| 1996-06-27 | 665 | 670 | 653 | 656 | 28,000 | 656 |
| 1996-06-26 | 666 | 666 | 651 | 652 | 79,000 | 652 |
| 1996-06-25 | 667 | 667 | 656 | 656 | 34,000 | 656 |
| 1996-06-24 | 669 | 669 | 655 | 666 | 28,000 | 666 |
| 1996-06-21 | 667 | 675 | 667 | 670 | 45,000 | 670 |
| 1996-06-20 | 678 | 678 | 667 | 667 | 24,000 | 667 |
| 1996-06-19 | 684 | 684 | 667 | 668 | 48,000 | 668 |
| 1996-06-18 | 670 | 684 | 660 | 684 | 41,000 | 684 |
| 1996-06-17 | 685 | 688 | 677 | 680 | 46,000 | 680 |
| 1996-06-14 | 655 | 670 | 653 | 665 | 68,000 | 665 |
| 1996-06-13 | 661 | 672 | 655 | 665 | 72,000 | 665 |
| 1996-06-12 | 630 | 650 | 629 | 650 | 71,000 | 650 |
| 1996-06-11 | 626 | 635 | 626 | 632 | 60,000 | 632 |
| 1996-06-10 | 620 | 635 | 620 | 625 | 69,000 | 625 |
| 1996-06-07 | 652 | 660 | 631 | 631 | 93,000 | 631 |
| 1996-06-06 | 665 | 675 | 651 | 651 | 46,000 | 651 |
| 1996-06-05 | 661 | 671 | 657 | 669 | 92,000 | 669 |
| 1996-06-04 | 640 | 667 | 640 | 642 | 100,000 | 642 |
| 1996-06-03 | 675 | 675 | 621 | 630 | 142,000 | 630 |
| 1996-05-31 | 687 | 687 | 670 | 676 | 77,000 | 676 |
| 1996-05-30 | 696 | 703 | 688 | 692 | 73,000 | 692 |
| 1996-05-29 | 699 | 701 | 685 | 691 | 167,000 | 691 |
| 1996-05-28 | 704 | 709 | 697 | 699 | 102,000 | 699 |
| 1996-05-27 | 721 | 721 | 691 | 709 | 172,000 | 709 |
| 1996-05-24 | 725 | 733 | 722 | 731 | 88,000 | 731 |
| 1996-05-23 | 750 | 750 | 721 | 745 | 104,000 | 745 |
| 1996-05-22 | 753 | 755 | 750 | 750 | 85,000 | 750 |
| 1996-05-21 | 769 | 770 | 750 | 752 | 73,000 | 752 |
| 1996-05-20 | 771 | 780 | 766 | 770 | 63,000 | 770 |
| 1996-05-17 | 775 | 790 | 756 | 756 | 146,000 | 756 |
| 1996-05-16 | 778 | 800 | 770 | 784 | 217,000 | 784 |
| 1996-05-15 | 750 | 770 | 750 | 770 | 150,000 | 770 |
| 1996-05-14 | 757 | 760 | 747 | 756 | 85,000 | 756 |
| 1996-05-13 | 767 | 780 | 755 | 755 | 155,000 | 755 |
| 1996-05-10 | 780 | 780 | 751 | 757 | 248,000 | 757 |
| 1996-05-09 | 800 | 810 | 780 | 781 | 134,000 | 781 |
| 1996-05-08 | 800 | 810 | 790 | 795 | 111,000 | 795 |
| 1996-05-07 | 805 | 810 | 790 | 794 | 128,000 | 794 |
| 1996-05-02 | 821 | 831 | 801 | 815 | 129,000 | 815 |
| 1996-05-01 | 850 | 853 | 821 | 831 | 296,000 | 831 |
| 1996-04-30 | 825 | 845 | 825 | 841 | 413,000 | 841 |
| 1996-04-26 | 817 | 820 | 786 | 815 | 262,000 | 815 |
| 1996-04-25 | 831 | 845 | 825 | 827 | 367,000 | 827 |
| 1996-04-24 | 840 | 867 | 840 | 840 | 787,000 | 840 |
| 1996-04-23 | 878 | 879 | 828 | 830 | 901,000 | 830 |
| 1996-04-22 | 837 | 910 | 837 | 868 | 4,636,000 | 868 |
| 1996-04-19 | 780 | 845 | 760 | 839 | 2,135,000 | 839 |
| 1996-04-18 | 750 | 790 | 738 | 790 | 482,000 | 790 |
| 1996-04-17 | 756 | 756 | 740 | 746 | 320,000 | 746 |
| 1996-04-16 | 781 | 799 | 751 | 751 | 395,000 | 751 |
| 1996-04-15 | 806 | 815 | 777 | 777 | 469,000 | 777 |
| 1996-04-12 | 821 | 826 | 800 | 803 | 589,000 | 803 |
| 1996-04-11 | 852 | 852 | 824 | 826 | 821,000 | 826 |
| 1996-04-10 | 817 | 880 | 810 | 852 | 4,090,000 | 852 |
| 1996-04-09 | 735 | 812 | 735 | 812 | 1,490,000 | 812 |
| 1996-04-08 | 768 | 768 | 735 | 741 | 256,000 | 741 |
| 1996-04-05 | 740 | 782 | 722 | 769 | 809,000 | 769 |
| 1996-04-04 | 760 | 760 | 740 | 740 | 429,000 | 740 |
| 1996-04-03 | 761 | 766 | 737 | 751 | 887,000 | 751 |
| 1996-04-02 | 791 | 801 | 761 | 766 | 1,985,000 | 766 |
| 1996-04-01 | 745 | 789 | 739 | 781 | 3,090,000 | 781 |
| 1996-03-29 | 689 | 737 | 660 | 725 | 3,229,000 | 725 |
| 1996-03-28 | 653 | 700 | 643 | 684 | 2,165,000 | 684 |
| 1996-03-27 | 610 | 640 | 605 | 633 | 444,000 | 633 |
| 1996-03-26 | 617 | 618 | 600 | 600 | 164,000 | 600 |
| 1996-03-25 | 587 | 614 | 586 | 608 | 274,000 | 608 |
| 1996-03-22 | 559 | 578 | 559 | 578 | 91,000 | 578 |
| 1996-03-21 | 550 | 557 | 550 | 551 | 36,000 | 551 |
| 1996-03-19 | 543 | 560 | 543 | 560 | 30,000 | 560 |
| 1996-03-18 | 547 | 548 | 540 | 540 | 31,000 | 540 |
| 1996-03-15 | 545 | 560 | 535 | 545 | 155,000 | 545 |
| 1996-03-14 | 537 | 545 | 526 | 545 | 28,000 | 545 |
| 1996-03-13 | 532 | 540 | 527 | 539 | 56,000 | 539 |
| 1996-03-12 | 540 | 540 | 526 | 540 | 51,000 | 540 |
| 1996-03-11 | 545 | 550 | 540 | 540 | 68,000 | 540 |
| 1996-03-08 | 550 | 550 | 540 | 546 | 152,000 | 546 |
| 1996-03-07 | 557 | 557 | 547 | 550 | 55,000 | 550 |
| 1996-03-06 | 555 | 561 | 545 | 547 | 131,000 | 547 |
| 1996-03-05 | 552 | 567 | 552 | 565 | 59,000 | 565 |
| 1996-03-04 | 555 | 564 | 552 | 555 | 75,000 | 555 |
| 1996-03-01 | 553 | 570 | 549 | 565 | 37,000 | 565 |
| 1996-02-29 | 551 | 555 | 548 | 555 | 37,000 | 555 |
| 1996-02-28 | 555 | 555 | 548 | 548 | 51,000 | 548 |
| 1996-02-27 | 555 | 555 | 549 | 555 | 38,000 | 555 |
| 1996-02-26 | 556 | 560 | 552 | 557 | 37,000 | 557 |
| 1996-02-23 | 570 | 573 | 552 | 560 | 42,000 | 560 |
| 1996-02-22 | 566 | 580 | 555 | 570 | 44,000 | 570 |
| 1996-02-21 | 565 | 577 | 553 | 560 | 47,000 | 560 |
| 1996-02-20 | 565 | 590 | 550 | 584 | 48,000 | 584 |
| 1996-02-19 | 590 | 597 | 545 | 545 | 71,000 | 545 |
| 1996-02-16 | 591 | 601 | 570 | 590 | 188,000 | 590 |
| 1996-02-15 | 610 | 610 | 599 | 601 | 136,000 | 601 |
| 1996-02-14 | 607 | 650 | 607 | 620 | 274,000 | 620 |
| 1996-02-13 | 660 | 670 | 614 | 617 | 564,000 | 617 |
| 1996-02-09 | 638 | 666 | 630 | 640 | 1,175,000 | 640 |
| 1996-02-08 | 602 | 650 | 586 | 643 | 1,312,000 | 643 |
| 1996-02-07 | 619 | 620 | 585 | 603 | 362,000 | 603 |
| 1996-02-06 | 570 | 620 | 550 | 620 | 315,000 | 620 |
| 1996-02-05 | 593 | 593 | 565 | 580 | 145,000 | 580 |
| 1996-02-02 | 568 | 590 | 568 | 584 | 320,000 | 584 |
| 1996-02-01 | 565 | 566 | 556 | 566 | 202,000 | 566 |
| 1996-01-31 | 560 | 569 | 550 | 555 | 207,000 | 555 |
| 1996-01-30 | 539 | 559 | 535 | 559 | 240,000 | 559 |
| 1996-01-29 | 520 | 525 | 515 | 525 | 80,000 | 525 |
| 1996-01-26 | 510 | 520 | 504 | 510 | 73,000 | 510 |
| 1996-01-25 | 501 | 510 | 501 | 508 | 23,000 | 508 |
| 1996-01-24 | 507 | 508 | 501 | 508 | 25,000 | 508 |
| 1996-01-23 | 500 | 517 | 500 | 510 | 45,000 | 510 |
| 1996-01-22 | 513 | 517 | 500 | 500 | 22,000 | 500 |
| 1996-01-19 | 525 | 530 | 510 | 517 | 95,000 | 517 |
| 1996-01-18 | 526 | 535 | 520 | 525 | 148,000 | 525 |
| 1996-01-17 | 530 | 535 | 526 | 535 | 211,000 | 535 |
| 1996-01-16 | 515 | 524 | 515 | 524 | 81,000 | 524 |
| 1996-01-12 | 527 | 530 | 511 | 511 | 146,000 | 511 |
| 1996-01-11 | 508 | 520 | 500 | 518 | 170,000 | 518 |
| 1996-01-10 | 495 | 510 | 490 | 507 | 167,000 | 507 |
| 1996-01-09 | 494 | 495 | 485 | 495 | 36,000 | 495 |
| 1996-01-08 | 490 | 493 | 485 | 493 | 34,000 | 493 |
| 1996-01-05 | 491 | 491 | 485 | 485 | 54,000 | 485 |
| 1996-01-04 | 495 | 495 | 487 | 490 | 30,000 | 490 |
分割・併合履歴 ： [1986-12-24]1株→1.07株 [1985-12-26]1株→1.1株
