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
1997-12-301891991891997,000199
1997-12-2918520018519018,000190
1997-12-2618019017519015,000190
1997-12-2518118517517575,000175
1997-12-2416717516317545,000175
1997-12-2218418415316139,000161
1997-12-1920120119019489,000194
1997-12-1821421521021019,000210
1997-12-1720320920120935,000209
1997-12-1620320820120247,000202
1997-12-1520520520020515,000205
1997-12-1220320320020139,000201
1997-12-1120720720020320,000203
1997-12-1020720820320825,000208
1997-12-0920521020520751,000207
1997-12-0821521521021011,000210
1997-12-0523123122022010,000220
1997-12-0423023123023112,000231
1997-12-032372372272276,000227
1997-12-0224724723523763,000237
1997-12-0120122820122728,000227
1997-11-2820120820020139,000201
1997-11-2721021020020836,000208
1997-11-2621021020521034,000210
1997-11-2522222221021035,000210
1997-11-2122523022222242,000222
1997-11-2022122522122420,000224
1997-11-1922522522122131,000221
1997-11-1823023922823085,000230
1997-11-17221221216220137,000220
1997-11-1422523021521676,000216
1997-11-1321022021022062,000220
1997-11-12226226220221121,000221
1997-11-11231235221221100,000221
1997-11-1023523522122160,000221
1997-11-0725525524024040,000240
1997-11-0626926925625617,000256
1997-11-052802802642646,000264
1997-11-0427027026026530,000265
1997-10-3126727026626613,000266
1997-10-3027527526126524,000265
1997-10-2927928727627614,000276
1997-10-2828028027027416,000274
1997-10-2728528528028037,000280
1997-10-2429529529029020,000290
1997-10-2328028427528018,000280
1997-10-2227028026527532,000275
1997-10-212602652602607,000260
1997-10-202552562552562,000256
1997-10-1725125125025012,000250
1997-10-1624525524024237,000242
1997-10-1524125024125015,000250
1997-10-1425025023323336,000233
1997-10-1326527025525514,000255
1997-10-0926226226026010,000260
1997-10-082612632612638,000263
1997-10-0726026526026511,000265
1997-10-0626026726026013,000260
1997-10-0326526526026042,000260
1997-10-0227127526526522,000265
1997-10-0127027026727027,000270
1997-09-3026027026027038,000270
1997-09-2929629626026027,000260
1997-09-2630530830030038,000300
1997-09-2531031330531028,000310
1997-09-2430430830430511,000305
1997-09-2230031130030359,000303
1997-09-1931031430030033,000300
1997-09-1831531531031016,000310
1997-09-1731631731531537,000315
1997-09-1631232131232113,000321
1997-09-1231131231131123,000311
1997-09-1131331731031747,000317
1997-09-1031831831231212,000312
1997-09-09308315308315136,000315
1997-09-083303303293295,000329
1997-09-0533233232132132,000321
1997-09-0432532832132710,000327
1997-09-0332532832532812,000328
1997-09-0232032031932021,000320
1997-09-0132632632032330,000323
1997-08-2932532532532513,000325
1997-08-2833533532832826,000328
1997-08-2733534033533512,000335
1997-08-2633533532533521,000335
1997-08-2535035033533514,000335
1997-08-2233733733533513,000335
1997-08-2133634633634620,000346
1997-08-203263273253279,000327
1997-08-193253263253267,000326
1997-08-183263263253254,000325
1997-08-1532632632332516,000325
1997-08-1432132332132113,000321
1997-08-1333033432332319,000323
1997-08-1232534032534021,000340
1997-08-1133133432833011,000330
1997-08-0834134132533016,000330
1997-08-073323423323425,000342
1997-08-0632033132033125,000331
1997-08-0532032532032060,000320
1997-08-0435035031632036,000320
1997-08-0135035434635012,000350
1997-07-3135035035035018,000350
1997-07-3036836835135122,000351
1997-07-2936137036137013,000370
1997-07-283613613613611,000361
1997-07-2537037036136227,000362
1997-07-2436036035535612,000356
1997-07-233703703633659,000365
1997-07-2237037036036123,000361
1997-07-1837037036537022,000370
1997-07-1737037536536522,000365
1997-07-1637937937037013,000370
1997-07-1538538537937924,000379
1997-07-143853873853877,000387
1997-07-1138738938038516,000385
1997-07-103953963903907,000390
1997-07-0939039438039479,000394
1997-07-0839539639039021,000390
1997-07-0741041039339316,000393
1997-07-0441041341041220,000412
1997-07-0341641641241210,000412
1997-07-024164164134165,000416
1997-07-0141941941241213,000412
1997-06-3042142541541522,000415
1997-06-2742142141542114,000421
1997-06-2641841841541746,000417
1997-06-2541841841341425,000414
1997-06-2441141541141426,000414
1997-06-2341541541041015,000410
1997-06-2042442441241516,000415
1997-06-1942542642242425,000424
1997-06-1842742742142218,000422
1997-06-1742743042642926,000429
1997-06-16441442426426108,000426
1997-06-1344344343643630,000436
1997-06-124404474404419,000441
1997-06-1144645544044035,000440
1997-06-1042445042445029,000450
1997-06-0943043042542510,000425
1997-06-0643143142543030,000430
1997-06-0543143642543630,000436
1997-06-0443943943043268,000432
1997-06-0344244343544038,000440
1997-06-0245445444244315,000443
1997-05-3045645644844846,000448
1997-05-2945945945545623,000456
1997-05-2845045844745065,000450
1997-05-2746446544644770,000447
1997-05-2647847847047081,000470
1997-05-23470480466474156,000474
1997-05-22437460436456149,000456
1997-05-2143944043643693,000436
1997-05-2042043542043056,000430
1997-05-1941142041042027,000420
1997-05-1639941039941061,000410
1997-05-1539939939639755,000397
1997-05-1439640539640520,000405
1997-05-1340040740040560,000405
1997-05-1238339538039573,000395
1997-05-0938238538038172,000381
1997-05-0838138638038186,000381
1997-05-0738438638338562,000385
1997-05-0636838036837986,000379
1997-05-0236936936036548,000365
1997-05-01350361350354120,000354
1997-04-30340340330338189,000338
1997-04-2835035033534072,000340
1997-04-2534535034035052,000350
1997-04-2435135134134139,000341
1997-04-2335535534535350,000353
1997-04-2236536835535545,000355
1997-04-2137037036236261,000362
1997-04-1833636033536021,000360
1997-04-1732834132833517,000335
1997-04-1632732832332344,000323
1997-04-1531533031532813,000328
1997-04-1430932030932064,000320
1997-04-1131031030030463,000304
1997-04-1031932131532043,000320
1997-04-0931032031032067,000320
1997-04-0835035032132251,000322
1997-04-0735835835835828,000358
1997-04-0436236536036015,000360
1997-04-0337037336036065,000360
1997-04-0238138537137113,000371
1997-04-0138038037038042,000380
1997-03-3138538538038012,000380
1997-03-2838138538038015,000380
1997-03-2738138238038023,000380
1997-03-2638339038339015,000390
1997-03-2539339639039315,000393
1997-03-2439840039339316,000393
1997-03-2139040038039539,000395
1997-03-1939039038038052,000380
1997-03-1838539538539021,000390
1997-03-173833833803808,000380
1997-03-1438539038538516,000385
1997-03-133903903853857,000385
1997-03-123953953863909,000390
1997-03-1138738838338520,000385
1997-03-1039139338538510,000385
1997-03-0739539539039038,000390
1997-03-0640140240040025,000400
1997-03-0540940939639614,000396
1997-03-0441041040040939,000409
1997-03-0339540039239516,000395
1997-02-2839939939239827,000398
1997-02-2740741039240049,000400
1997-02-2640140540140218,000402
1997-02-2540941140841117,000411
1997-02-2440941440941028,000410
1997-02-2139641039541023,000410
1997-02-2039540939539536,000395
1997-02-1940540539040036,000400
1997-02-184104154054108,000410
1997-02-1741041041041016,000410
1997-02-1441041541041022,000410
1997-02-1342042041041011,000410
1997-02-1241141641041020,000410
1997-02-1041042041042020,000420
1997-02-0741041541041048,000410
1997-02-0642042041041018,000410
1997-02-0542042041041526,000415
1997-02-0443943941541535,000415
1997-02-0342043441543413,000434
1997-01-3141241841141512,000415
1997-01-3041341340240225,000402
1997-01-2940541540541426,000414
1997-01-2840141340140116,000401
1997-01-2740241440140115,000401
1997-01-2442042040040030,000400
1997-01-2340640640040121,000401
1997-01-2241041541041140,000411
1997-01-2141142040040045,000400
1997-01-2044044041141126,000411
1997-01-1744344542943642,000436
1997-01-1642042541942322,000423
1997-01-1442442441941954,000419
1997-01-1338538538238238,000382
1997-01-10400408375375122,000375
1997-01-0942042040040064,000400
1997-01-0844144243243238,000432
1997-01-0744544544044123,000441
1997-01-064504504454453,000445

分割・併合履歴 : [1986-12-24]1株→1.07株 [1985-12-26]1株→1.1株