2533 オエノンホールディングス(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 189 | 199 | 189 | 199 | 7,000 | 199 |
| 1997-12-29 | 185 | 200 | 185 | 190 | 18,000 | 190 |
| 1997-12-26 | 180 | 190 | 175 | 190 | 15,000 | 190 |
| 1997-12-25 | 181 | 185 | 175 | 175 | 75,000 | 175 |
| 1997-12-24 | 167 | 175 | 163 | 175 | 45,000 | 175 |
| 1997-12-22 | 184 | 184 | 153 | 161 | 39,000 | 161 |
| 1997-12-19 | 201 | 201 | 190 | 194 | 89,000 | 194 |
| 1997-12-18 | 214 | 215 | 210 | 210 | 19,000 | 210 |
| 1997-12-17 | 203 | 209 | 201 | 209 | 35,000 | 209 |
| 1997-12-16 | 203 | 208 | 201 | 202 | 47,000 | 202 |
| 1997-12-15 | 205 | 205 | 200 | 205 | 15,000 | 205 |
| 1997-12-12 | 203 | 203 | 200 | 201 | 39,000 | 201 |
| 1997-12-11 | 207 | 207 | 200 | 203 | 20,000 | 203 |
| 1997-12-10 | 207 | 208 | 203 | 208 | 25,000 | 208 |
| 1997-12-09 | 205 | 210 | 205 | 207 | 51,000 | 207 |
| 1997-12-08 | 215 | 215 | 210 | 210 | 11,000 | 210 |
| 1997-12-05 | 231 | 231 | 220 | 220 | 10,000 | 220 |
| 1997-12-04 | 230 | 231 | 230 | 231 | 12,000 | 231 |
| 1997-12-03 | 237 | 237 | 227 | 227 | 6,000 | 227 |
| 1997-12-02 | 247 | 247 | 235 | 237 | 63,000 | 237 |
| 1997-12-01 | 201 | 228 | 201 | 227 | 28,000 | 227 |
| 1997-11-28 | 201 | 208 | 200 | 201 | 39,000 | 201 |
| 1997-11-27 | 210 | 210 | 200 | 208 | 36,000 | 208 |
| 1997-11-26 | 210 | 210 | 205 | 210 | 34,000 | 210 |
| 1997-11-25 | 222 | 222 | 210 | 210 | 35,000 | 210 |
| 1997-11-21 | 225 | 230 | 222 | 222 | 42,000 | 222 |
| 1997-11-20 | 221 | 225 | 221 | 224 | 20,000 | 224 |
| 1997-11-19 | 225 | 225 | 221 | 221 | 31,000 | 221 |
| 1997-11-18 | 230 | 239 | 228 | 230 | 85,000 | 230 |
| 1997-11-17 | 221 | 221 | 216 | 220 | 137,000 | 220 |
| 1997-11-14 | 225 | 230 | 215 | 216 | 76,000 | 216 |
| 1997-11-13 | 210 | 220 | 210 | 220 | 62,000 | 220 |
| 1997-11-12 | 226 | 226 | 220 | 221 | 121,000 | 221 |
| 1997-11-11 | 231 | 235 | 221 | 221 | 100,000 | 221 |
| 1997-11-10 | 235 | 235 | 221 | 221 | 60,000 | 221 |
| 1997-11-07 | 255 | 255 | 240 | 240 | 40,000 | 240 |
| 1997-11-06 | 269 | 269 | 256 | 256 | 17,000 | 256 |
| 1997-11-05 | 280 | 280 | 264 | 264 | 6,000 | 264 |
| 1997-11-04 | 270 | 270 | 260 | 265 | 30,000 | 265 |
| 1997-10-31 | 267 | 270 | 266 | 266 | 13,000 | 266 |
| 1997-10-30 | 275 | 275 | 261 | 265 | 24,000 | 265 |
| 1997-10-29 | 279 | 287 | 276 | 276 | 14,000 | 276 |
| 1997-10-28 | 280 | 280 | 270 | 274 | 16,000 | 274 |
| 1997-10-27 | 285 | 285 | 280 | 280 | 37,000 | 280 |
| 1997-10-24 | 295 | 295 | 290 | 290 | 20,000 | 290 |
| 1997-10-23 | 280 | 284 | 275 | 280 | 18,000 | 280 |
| 1997-10-22 | 270 | 280 | 265 | 275 | 32,000 | 275 |
| 1997-10-21 | 260 | 265 | 260 | 260 | 7,000 | 260 |
| 1997-10-20 | 255 | 256 | 255 | 256 | 2,000 | 256 |
| 1997-10-17 | 251 | 251 | 250 | 250 | 12,000 | 250 |
| 1997-10-16 | 245 | 255 | 240 | 242 | 37,000 | 242 |
| 1997-10-15 | 241 | 250 | 241 | 250 | 15,000 | 250 |
| 1997-10-14 | 250 | 250 | 233 | 233 | 36,000 | 233 |
| 1997-10-13 | 265 | 270 | 255 | 255 | 14,000 | 255 |
| 1997-10-09 | 262 | 262 | 260 | 260 | 10,000 | 260 |
| 1997-10-08 | 261 | 263 | 261 | 263 | 8,000 | 263 |
| 1997-10-07 | 260 | 265 | 260 | 265 | 11,000 | 265 |
| 1997-10-06 | 260 | 267 | 260 | 260 | 13,000 | 260 |
| 1997-10-03 | 265 | 265 | 260 | 260 | 42,000 | 260 |
| 1997-10-02 | 271 | 275 | 265 | 265 | 22,000 | 265 |
| 1997-10-01 | 270 | 270 | 267 | 270 | 27,000 | 270 |
| 1997-09-30 | 260 | 270 | 260 | 270 | 38,000 | 270 |
| 1997-09-29 | 296 | 296 | 260 | 260 | 27,000 | 260 |
| 1997-09-26 | 305 | 308 | 300 | 300 | 38,000 | 300 |
| 1997-09-25 | 310 | 313 | 305 | 310 | 28,000 | 310 |
| 1997-09-24 | 304 | 308 | 304 | 305 | 11,000 | 305 |
| 1997-09-22 | 300 | 311 | 300 | 303 | 59,000 | 303 |
| 1997-09-19 | 310 | 314 | 300 | 300 | 33,000 | 300 |
| 1997-09-18 | 315 | 315 | 310 | 310 | 16,000 | 310 |
| 1997-09-17 | 316 | 317 | 315 | 315 | 37,000 | 315 |
| 1997-09-16 | 312 | 321 | 312 | 321 | 13,000 | 321 |
| 1997-09-12 | 311 | 312 | 311 | 311 | 23,000 | 311 |
| 1997-09-11 | 313 | 317 | 310 | 317 | 47,000 | 317 |
| 1997-09-10 | 318 | 318 | 312 | 312 | 12,000 | 312 |
| 1997-09-09 | 308 | 315 | 308 | 315 | 136,000 | 315 |
| 1997-09-08 | 330 | 330 | 329 | 329 | 5,000 | 329 |
| 1997-09-05 | 332 | 332 | 321 | 321 | 32,000 | 321 |
| 1997-09-04 | 325 | 328 | 321 | 327 | 10,000 | 327 |
| 1997-09-03 | 325 | 328 | 325 | 328 | 12,000 | 328 |
| 1997-09-02 | 320 | 320 | 319 | 320 | 21,000 | 320 |
| 1997-09-01 | 326 | 326 | 320 | 323 | 30,000 | 323 |
| 1997-08-29 | 325 | 325 | 325 | 325 | 13,000 | 325 |
| 1997-08-28 | 335 | 335 | 328 | 328 | 26,000 | 328 |
| 1997-08-27 | 335 | 340 | 335 | 335 | 12,000 | 335 |
| 1997-08-26 | 335 | 335 | 325 | 335 | 21,000 | 335 |
| 1997-08-25 | 350 | 350 | 335 | 335 | 14,000 | 335 |
| 1997-08-22 | 337 | 337 | 335 | 335 | 13,000 | 335 |
| 1997-08-21 | 336 | 346 | 336 | 346 | 20,000 | 346 |
| 1997-08-20 | 326 | 327 | 325 | 327 | 9,000 | 327 |
| 1997-08-19 | 325 | 326 | 325 | 326 | 7,000 | 326 |
| 1997-08-18 | 326 | 326 | 325 | 325 | 4,000 | 325 |
| 1997-08-15 | 326 | 326 | 323 | 325 | 16,000 | 325 |
| 1997-08-14 | 321 | 323 | 321 | 321 | 13,000 | 321 |
| 1997-08-13 | 330 | 334 | 323 | 323 | 19,000 | 323 |
| 1997-08-12 | 325 | 340 | 325 | 340 | 21,000 | 340 |
| 1997-08-11 | 331 | 334 | 328 | 330 | 11,000 | 330 |
| 1997-08-08 | 341 | 341 | 325 | 330 | 16,000 | 330 |
| 1997-08-07 | 332 | 342 | 332 | 342 | 5,000 | 342 |
| 1997-08-06 | 320 | 331 | 320 | 331 | 25,000 | 331 |
| 1997-08-05 | 320 | 325 | 320 | 320 | 60,000 | 320 |
| 1997-08-04 | 350 | 350 | 316 | 320 | 36,000 | 320 |
| 1997-08-01 | 350 | 354 | 346 | 350 | 12,000 | 350 |
| 1997-07-31 | 350 | 350 | 350 | 350 | 18,000 | 350 |
| 1997-07-30 | 368 | 368 | 351 | 351 | 22,000 | 351 |
| 1997-07-29 | 361 | 370 | 361 | 370 | 13,000 | 370 |
| 1997-07-28 | 361 | 361 | 361 | 361 | 1,000 | 361 |
| 1997-07-25 | 370 | 370 | 361 | 362 | 27,000 | 362 |
| 1997-07-24 | 360 | 360 | 355 | 356 | 12,000 | 356 |
| 1997-07-23 | 370 | 370 | 363 | 365 | 9,000 | 365 |
| 1997-07-22 | 370 | 370 | 360 | 361 | 23,000 | 361 |
| 1997-07-18 | 370 | 370 | 365 | 370 | 22,000 | 370 |
| 1997-07-17 | 370 | 375 | 365 | 365 | 22,000 | 365 |
| 1997-07-16 | 379 | 379 | 370 | 370 | 13,000 | 370 |
| 1997-07-15 | 385 | 385 | 379 | 379 | 24,000 | 379 |
| 1997-07-14 | 385 | 387 | 385 | 387 | 7,000 | 387 |
| 1997-07-11 | 387 | 389 | 380 | 385 | 16,000 | 385 |
| 1997-07-10 | 395 | 396 | 390 | 390 | 7,000 | 390 |
| 1997-07-09 | 390 | 394 | 380 | 394 | 79,000 | 394 |
| 1997-07-08 | 395 | 396 | 390 | 390 | 21,000 | 390 |
| 1997-07-07 | 410 | 410 | 393 | 393 | 16,000 | 393 |
| 1997-07-04 | 410 | 413 | 410 | 412 | 20,000 | 412 |
| 1997-07-03 | 416 | 416 | 412 | 412 | 10,000 | 412 |
| 1997-07-02 | 416 | 416 | 413 | 416 | 5,000 | 416 |
| 1997-07-01 | 419 | 419 | 412 | 412 | 13,000 | 412 |
| 1997-06-30 | 421 | 425 | 415 | 415 | 22,000 | 415 |
| 1997-06-27 | 421 | 421 | 415 | 421 | 14,000 | 421 |
| 1997-06-26 | 418 | 418 | 415 | 417 | 46,000 | 417 |
| 1997-06-25 | 418 | 418 | 413 | 414 | 25,000 | 414 |
| 1997-06-24 | 411 | 415 | 411 | 414 | 26,000 | 414 |
| 1997-06-23 | 415 | 415 | 410 | 410 | 15,000 | 410 |
| 1997-06-20 | 424 | 424 | 412 | 415 | 16,000 | 415 |
| 1997-06-19 | 425 | 426 | 422 | 424 | 25,000 | 424 |
| 1997-06-18 | 427 | 427 | 421 | 422 | 18,000 | 422 |
| 1997-06-17 | 427 | 430 | 426 | 429 | 26,000 | 429 |
| 1997-06-16 | 441 | 442 | 426 | 426 | 108,000 | 426 |
| 1997-06-13 | 443 | 443 | 436 | 436 | 30,000 | 436 |
| 1997-06-12 | 440 | 447 | 440 | 441 | 9,000 | 441 |
| 1997-06-11 | 446 | 455 | 440 | 440 | 35,000 | 440 |
| 1997-06-10 | 424 | 450 | 424 | 450 | 29,000 | 450 |
| 1997-06-09 | 430 | 430 | 425 | 425 | 10,000 | 425 |
| 1997-06-06 | 431 | 431 | 425 | 430 | 30,000 | 430 |
| 1997-06-05 | 431 | 436 | 425 | 436 | 30,000 | 436 |
| 1997-06-04 | 439 | 439 | 430 | 432 | 68,000 | 432 |
| 1997-06-03 | 442 | 443 | 435 | 440 | 38,000 | 440 |
| 1997-06-02 | 454 | 454 | 442 | 443 | 15,000 | 443 |
| 1997-05-30 | 456 | 456 | 448 | 448 | 46,000 | 448 |
| 1997-05-29 | 459 | 459 | 455 | 456 | 23,000 | 456 |
| 1997-05-28 | 450 | 458 | 447 | 450 | 65,000 | 450 |
| 1997-05-27 | 464 | 465 | 446 | 447 | 70,000 | 447 |
| 1997-05-26 | 478 | 478 | 470 | 470 | 81,000 | 470 |
| 1997-05-23 | 470 | 480 | 466 | 474 | 156,000 | 474 |
| 1997-05-22 | 437 | 460 | 436 | 456 | 149,000 | 456 |
| 1997-05-21 | 439 | 440 | 436 | 436 | 93,000 | 436 |
| 1997-05-20 | 420 | 435 | 420 | 430 | 56,000 | 430 |
| 1997-05-19 | 411 | 420 | 410 | 420 | 27,000 | 420 |
| 1997-05-16 | 399 | 410 | 399 | 410 | 61,000 | 410 |
| 1997-05-15 | 399 | 399 | 396 | 397 | 55,000 | 397 |
| 1997-05-14 | 396 | 405 | 396 | 405 | 20,000 | 405 |
| 1997-05-13 | 400 | 407 | 400 | 405 | 60,000 | 405 |
| 1997-05-12 | 383 | 395 | 380 | 395 | 73,000 | 395 |
| 1997-05-09 | 382 | 385 | 380 | 381 | 72,000 | 381 |
| 1997-05-08 | 381 | 386 | 380 | 381 | 86,000 | 381 |
| 1997-05-07 | 384 | 386 | 383 | 385 | 62,000 | 385 |
| 1997-05-06 | 368 | 380 | 368 | 379 | 86,000 | 379 |
| 1997-05-02 | 369 | 369 | 360 | 365 | 48,000 | 365 |
| 1997-05-01 | 350 | 361 | 350 | 354 | 120,000 | 354 |
| 1997-04-30 | 340 | 340 | 330 | 338 | 189,000 | 338 |
| 1997-04-28 | 350 | 350 | 335 | 340 | 72,000 | 340 |
| 1997-04-25 | 345 | 350 | 340 | 350 | 52,000 | 350 |
| 1997-04-24 | 351 | 351 | 341 | 341 | 39,000 | 341 |
| 1997-04-23 | 355 | 355 | 345 | 353 | 50,000 | 353 |
| 1997-04-22 | 365 | 368 | 355 | 355 | 45,000 | 355 |
| 1997-04-21 | 370 | 370 | 362 | 362 | 61,000 | 362 |
| 1997-04-18 | 336 | 360 | 335 | 360 | 21,000 | 360 |
| 1997-04-17 | 328 | 341 | 328 | 335 | 17,000 | 335 |
| 1997-04-16 | 327 | 328 | 323 | 323 | 44,000 | 323 |
| 1997-04-15 | 315 | 330 | 315 | 328 | 13,000 | 328 |
| 1997-04-14 | 309 | 320 | 309 | 320 | 64,000 | 320 |
| 1997-04-11 | 310 | 310 | 300 | 304 | 63,000 | 304 |
| 1997-04-10 | 319 | 321 | 315 | 320 | 43,000 | 320 |
| 1997-04-09 | 310 | 320 | 310 | 320 | 67,000 | 320 |
| 1997-04-08 | 350 | 350 | 321 | 322 | 51,000 | 322 |
| 1997-04-07 | 358 | 358 | 358 | 358 | 28,000 | 358 |
| 1997-04-04 | 362 | 365 | 360 | 360 | 15,000 | 360 |
| 1997-04-03 | 370 | 373 | 360 | 360 | 65,000 | 360 |
| 1997-04-02 | 381 | 385 | 371 | 371 | 13,000 | 371 |
| 1997-04-01 | 380 | 380 | 370 | 380 | 42,000 | 380 |
| 1997-03-31 | 385 | 385 | 380 | 380 | 12,000 | 380 |
| 1997-03-28 | 381 | 385 | 380 | 380 | 15,000 | 380 |
| 1997-03-27 | 381 | 382 | 380 | 380 | 23,000 | 380 |
| 1997-03-26 | 383 | 390 | 383 | 390 | 15,000 | 390 |
| 1997-03-25 | 393 | 396 | 390 | 393 | 15,000 | 393 |
| 1997-03-24 | 398 | 400 | 393 | 393 | 16,000 | 393 |
| 1997-03-21 | 390 | 400 | 380 | 395 | 39,000 | 395 |
| 1997-03-19 | 390 | 390 | 380 | 380 | 52,000 | 380 |
| 1997-03-18 | 385 | 395 | 385 | 390 | 21,000 | 390 |
| 1997-03-17 | 383 | 383 | 380 | 380 | 8,000 | 380 |
| 1997-03-14 | 385 | 390 | 385 | 385 | 16,000 | 385 |
| 1997-03-13 | 390 | 390 | 385 | 385 | 7,000 | 385 |
| 1997-03-12 | 395 | 395 | 386 | 390 | 9,000 | 390 |
| 1997-03-11 | 387 | 388 | 383 | 385 | 20,000 | 385 |
| 1997-03-10 | 391 | 393 | 385 | 385 | 10,000 | 385 |
| 1997-03-07 | 395 | 395 | 390 | 390 | 38,000 | 390 |
| 1997-03-06 | 401 | 402 | 400 | 400 | 25,000 | 400 |
| 1997-03-05 | 409 | 409 | 396 | 396 | 14,000 | 396 |
| 1997-03-04 | 410 | 410 | 400 | 409 | 39,000 | 409 |
| 1997-03-03 | 395 | 400 | 392 | 395 | 16,000 | 395 |
| 1997-02-28 | 399 | 399 | 392 | 398 | 27,000 | 398 |
| 1997-02-27 | 407 | 410 | 392 | 400 | 49,000 | 400 |
| 1997-02-26 | 401 | 405 | 401 | 402 | 18,000 | 402 |
| 1997-02-25 | 409 | 411 | 408 | 411 | 17,000 | 411 |
| 1997-02-24 | 409 | 414 | 409 | 410 | 28,000 | 410 |
| 1997-02-21 | 396 | 410 | 395 | 410 | 23,000 | 410 |
| 1997-02-20 | 395 | 409 | 395 | 395 | 36,000 | 395 |
| 1997-02-19 | 405 | 405 | 390 | 400 | 36,000 | 400 |
| 1997-02-18 | 410 | 415 | 405 | 410 | 8,000 | 410 |
| 1997-02-17 | 410 | 410 | 410 | 410 | 16,000 | 410 |
| 1997-02-14 | 410 | 415 | 410 | 410 | 22,000 | 410 |
| 1997-02-13 | 420 | 420 | 410 | 410 | 11,000 | 410 |
| 1997-02-12 | 411 | 416 | 410 | 410 | 20,000 | 410 |
| 1997-02-10 | 410 | 420 | 410 | 420 | 20,000 | 420 |
| 1997-02-07 | 410 | 415 | 410 | 410 | 48,000 | 410 |
| 1997-02-06 | 420 | 420 | 410 | 410 | 18,000 | 410 |
| 1997-02-05 | 420 | 420 | 410 | 415 | 26,000 | 415 |
| 1997-02-04 | 439 | 439 | 415 | 415 | 35,000 | 415 |
| 1997-02-03 | 420 | 434 | 415 | 434 | 13,000 | 434 |
| 1997-01-31 | 412 | 418 | 411 | 415 | 12,000 | 415 |
| 1997-01-30 | 413 | 413 | 402 | 402 | 25,000 | 402 |
| 1997-01-29 | 405 | 415 | 405 | 414 | 26,000 | 414 |
| 1997-01-28 | 401 | 413 | 401 | 401 | 16,000 | 401 |
| 1997-01-27 | 402 | 414 | 401 | 401 | 15,000 | 401 |
| 1997-01-24 | 420 | 420 | 400 | 400 | 30,000 | 400 |
| 1997-01-23 | 406 | 406 | 400 | 401 | 21,000 | 401 |
| 1997-01-22 | 410 | 415 | 410 | 411 | 40,000 | 411 |
| 1997-01-21 | 411 | 420 | 400 | 400 | 45,000 | 400 |
| 1997-01-20 | 440 | 440 | 411 | 411 | 26,000 | 411 |
| 1997-01-17 | 443 | 445 | 429 | 436 | 42,000 | 436 |
| 1997-01-16 | 420 | 425 | 419 | 423 | 22,000 | 423 |
| 1997-01-14 | 424 | 424 | 419 | 419 | 54,000 | 419 |
| 1997-01-13 | 385 | 385 | 382 | 382 | 38,000 | 382 |
| 1997-01-10 | 400 | 408 | 375 | 375 | 122,000 | 375 |
| 1997-01-09 | 420 | 420 | 400 | 400 | 64,000 | 400 |
| 1997-01-08 | 441 | 442 | 432 | 432 | 38,000 | 432 |
| 1997-01-07 | 445 | 445 | 440 | 441 | 23,000 | 441 |
| 1997-01-06 | 450 | 450 | 445 | 445 | 3,000 | 445 |
分割・併合履歴 ： [1986-12-24]1株→1.07株 [1985-12-26]1株→1.1株
