2533 オエノンホールディングス(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	258	260	258	260	6,000	260
1998-12-29	268	268	258	260	25,000	260
1998-12-28	276	280	260	263	68,000	263
1998-12-25	260	277	260	260	27,000	260
1998-12-24	258	260	256	259	39,000	259
1998-12-22	265	265	258	258	73,000	258
1998-12-21	270	270	265	265	56,000	265
1998-12-18	271	275	264	268	60,000	268
1998-12-17	277	277	268	269	81,000	269
1998-12-16	280	280	273	275	123,000	275
1998-12-15	288	288	271	271	120,000	271
1998-12-14	295	300	285	289	117,000	289
1998-12-11	310	311	303	304	146,000	304
1998-12-10	310	314	310	310	71,000	310
1998-12-09	309	315	308	311	72,000	311
1998-12-08	315	315	309	309	49,000	309
1998-12-07	315	315	307	315	149,000	315
1998-12-04	322	326	311	315	188,000	315
1998-12-03	340	340	324	327	412,000	327
1998-12-02	329	344	328	344	987,000	344
1998-12-01	312	324	310	324	364,000	324
1998-11-30	319	320	308	317	221,000	317
1998-11-27	324	324	318	319	483,000	319
1998-11-26	309	329	302	319	690,000	319
1998-11-25	305	305	299	301	219,000	301
1998-11-24	305	307	300	302	116,000	302
1998-11-20	307	318	298	298	140,000	298
1998-11-19	305	320	305	306	387,000	306
1998-11-18	306	306	297	301	152,000	301
1998-11-17	286	308	286	307	210,000	307
1998-11-16	300	300	285	289	122,000	289
1998-11-13	265	290	262	290	162,000	290
1998-11-12	270	272	270	270	102,000	270
1998-11-11	243	278	243	273	237,000	273
1998-11-10	235	240	235	235	7,000	235
1998-11-09	239	250	239	250	9,000	250
1998-11-06	240	240	229	230	10,000	230
1998-11-05	244	244	234	236	11,000	236
1998-11-04	240	245	238	245	7,000	245
1998-11-02	223	235	223	232	28,000	232
1998-10-30	235	235	228	228	9,000	228
1998-10-29	246	246	225	225	10,000	225
1998-10-28	231	235	228	228	12,000	228
1998-10-27	235	237	231	232	12,000	232
1998-10-26	245	245	240	240	6,000	240
1998-10-23	255	255	240	245	13,000	245
1998-10-22	248	250	248	250	16,000	250
1998-10-21	247	248	247	248	33,000	248
1998-10-20	247	248	247	247	7,000	247
1998-10-19	235	250	235	250	29,000	250
1998-10-16	235	245	231	245	18,000	245
1998-10-15	249	249	240	240	3,000	240
1998-10-14	243	243	240	240	8,000	240
1998-10-13	249	250	245	245	25,000	245
1998-10-12	245	252	245	249	49,000	249
1998-10-09	230	242	230	235	24,000	235
1998-10-08	235	235	230	230	13,000	230
1998-10-07	242	243	227	243	36,000	243
1998-10-06	222	222	222	222	4,000	222
1998-10-05	221	222	221	222	5,000	222
1998-10-02	220	222	220	220	35,000	220
1998-10-01	232	232	220	220	38,000	220
1998-09-30	240	240	232	232	9,000	232
1998-09-29	235	240	231	239	21,000	239
1998-09-28	245	249	245	245	32,000	245
1998-09-25	250	250	240	250	16,000	250
1998-09-24	242	242	240	240	20,000	240
1998-09-22	244	244	240	240	17,000	240
1998-09-21	247	247	247	247	8,000	247
1998-09-18	247	249	245	249	12,000	249
1998-09-17	245	247	245	247	40,000	247
1998-09-16	243	248	240	247	5,000	247
1998-09-14	240	250	240	250	3,000	250
1998-09-11	250	250	240	240	70,000	240
1998-09-10	240	250	239	250	15,000	250
1998-09-09	253	253	240	240	16,000	240
1998-09-08	248	250	248	250	49,000	250
1998-09-07	240	250	240	250	23,000	250
1998-09-04	250	250	240	240	29,000	240
1998-09-03	240	255	240	255	55,000	255
1998-09-02	253	260	253	253	64,000	253
1998-09-01	228	254	228	254	42,000	254
1998-08-31	214	245	214	243	63,000	243
1998-08-28	240	245	240	244	68,000	244
1998-08-27	250	254	250	250	71,000	250
1998-08-26	259	259	259	259	46,000	259
1998-08-25	270	274	259	259	12,000	259
1998-08-24	259	259	255	259	8,000	259
1998-08-21	266	266	263	263	22,000	263
1998-08-20	265	266	265	265	7,000	265
1998-08-19	262	270	262	270	2,000	270
1998-08-18	267	267	263	263	8,000	263
1998-08-17	260	261	260	260	20,000	260
1998-08-14	262	263	262	262	13,000	262
1998-08-13	262	265	262	265	11,000	265
1998-08-12	260	262	260	262	9,000	262
1998-08-11	272	272	260	261	14,000	261
1998-08-10	285	285	271	272	14,000	272
1998-08-07	294	294	281	290	10,000	290
1998-08-06	289	290	289	289	71,000	289
1998-08-05	274	280	270	279	31,000	279
1998-08-04	282	285	279	279	31,000	279
1998-08-03	281	281	281	281	4,000	281
1998-07-31	289	290	280	285	10,000	285
1998-07-30	287	287	280	280	18,000	280
1998-07-29	287	287	287	287	1,000	287
1998-07-28	287	287	287	287	2,000	287
1998-07-27	292	297	292	292	8,000	292
1998-07-24	297	297	290	297	18,000	297
1998-07-23	281	290	281	290	8,000	290
1998-07-22	295	295	292	292	6,000	292
1998-07-21	290	290	282	282	22,000	282
1998-07-17	290	290	283	288	9,000	288
1998-07-16	293	293	280	280	18,000	280
1998-07-15	293	295	292	293	26,000	293
1998-07-14	295	295	292	292	6,000	292
1998-07-13	279	290	279	290	16,000	290
1998-07-10	290	294	284	285	38,000	285
1998-07-09	301	304	290	290	47,000	290
1998-07-08	303	310	300	301	52,000	301
1998-07-07	320	320	300	306	81,000	306
1998-07-06	299	320	295	319	105,000	319
1998-07-03	295	300	285	294	64,000	294
1998-07-02	300	304	290	290	48,000	290
1998-07-01	299	300	290	300	51,000	300
1998-06-30	286	298	283	298	48,000	298
1998-06-29	281	288	281	283	17,000	283
1998-06-26	300	300	294	294	30,000	294
1998-06-25	300	300	294	294	16,000	294
1998-06-24	282	290	281	285	21,000	285
1998-06-23	279	280	277	280	10,000	280
1998-06-22	280	280	275	275	4,000	275
1998-06-19	271	271	266	270	39,000	270
1998-06-18	275	279	270	271	79,000	271
1998-06-17	269	274	269	270	45,000	270
1998-06-16	271	271	258	259	89,000	259
1998-06-15	281	281	276	276	24,000	276
1998-06-12	285	294	285	290	101,000	290
1998-06-11	285	285	273	280	66,000	280
1998-06-10	293	293	282	286	23,000	286
1998-06-09	279	293	276	293	43,000	293
1998-06-08	285	285	278	279	24,000	279
1998-06-05	293	294	282	285	48,000	285
1998-06-04	311	319	290	296	183,000	296
1998-06-03	307	315	303	311	87,000	311
1998-06-02	300	305	295	305	70,000	305
1998-06-01	315	319	303	303	142,000	303
1998-05-29	310	324	301	308	369,000	308
1998-05-28	283	326	281	320	595,000	320
1998-05-27	285	288	278	286	128,000	286
1998-05-26	280	292	280	289	185,000	289
1998-05-25	270	282	270	280	92,000	280
1998-05-22	260	262	260	262	11,000	262
1998-05-21	254	262	254	261	24,000	261
1998-05-20	249	250	249	250	34,000	250
1998-05-19	250	250	248	249	14,000	249
1998-05-18	250	250	247	247	25,000	247
1998-05-15	254	255	249	250	44,000	250
1998-05-14	248	250	242	242	28,000	242
1998-05-13	242	250	242	245	12,000	245
1998-05-12	240	245	240	242	15,000	242
1998-05-11	255	255	245	245	14,000	245
1998-05-08	240	245	240	245	8,000	245
1998-05-07	239	239	235	235	7,000	235
1998-05-06	257	257	235	240	33,000	240
1998-05-01	262	262	252	252	11,000	252
1998-04-30	260	260	255	257	6,000	257
1998-04-28	251	255	251	255	24,000	255
1998-04-27	273	273	260	265	22,000	265
1998-04-24	275	279	270	270	24,000	270
1998-04-23	260	260	260	260	2,000	260
1998-04-22	258	270	258	270	8,000	270
1998-04-21	260	260	255	258	20,000	258
1998-04-20	264	265	260	261	14,000	261
1998-04-17	270	270	260	263	27,000	263
1998-04-16	282	285	271	271	85,000	271
1998-04-15	272	290	266	282	85,000	282
1998-04-14	259	271	258	262	72,000	262
1998-04-13	268	268	251	259	50,000	259
1998-04-10	285	294	263	263	211,000	263
1998-04-09	273	289	272	284	416,000	284
1998-04-08	260	274	260	268	109,000	268
1998-04-07	235	240	235	235	44,000	235
1998-04-06	210	221	204	221	48,000	221
1998-04-03	201	216	200	210	44,000	210
1998-04-02	210	210	200	201	55,000	201
1998-04-01	235	235	220	225	23,000	225
1998-03-31	250	250	235	235	45,000	235
1998-03-30	258	258	251	251	9,000	251
1998-03-27	255	259	255	259	4,000	259
1998-03-26	252	260	251	260	14,000	260
1998-03-25	260	262	255	262	30,000	262
1998-03-24	259	259	245	250	32,000	250
1998-03-23	260	260	258	258	20,000	258
1998-03-20	260	268	255	268	14,000	268
1998-03-19	268	268	260	260	9,000	260
1998-03-18	268	268	264	268	33,000	268
1998-03-17	255	259	255	259	11,000	259
1998-03-16	257	260	253	255	23,000	255
1998-03-13	256	265	256	258	25,000	258
1998-03-12	250	250	245	246	6,000	246
1998-03-11	260	260	251	251	14,000	251
1998-03-10	262	262	260	260	18,000	260
1998-03-09	269	270	267	267	16,000	267
1998-03-06	263	270	262	270	19,000	270
1998-03-05	270	270	263	268	30,000	268
1998-03-04	271	274	268	274	23,000	274
1998-03-03	279	279	274	274	34,000	274
1998-03-02	275	275	263	270	56,000	270
1998-02-27	270	270	260	260	47,000	260
1998-02-26	260	273	260	270	34,000	270
1998-02-25	256	260	255	255	29,000	255
1998-02-24	269	269	255	255	27,000	255
1998-02-23	268	268	260	260	41,000	260
1998-02-20	252	258	252	258	11,000	258
1998-02-19	258	260	258	258	8,000	258
1998-02-18	265	269	260	263	20,000	263
1998-02-17	247	251	247	250	23,000	250
1998-02-16	263	263	250	250	26,000	250
1998-02-13	291	291	267	267	44,000	267
1998-02-12	290	295	286	286	94,000	286
1998-02-10	270	281	270	280	92,000	280
1998-02-09	254	265	251	260	45,000	260
1998-02-06	245	255	245	250	19,000	250
1998-02-05	240	240	235	240	27,000	240
1998-02-04	235	241	235	240	16,000	240
1998-02-03	233	239	230	235	42,000	235
1998-02-02	234	239	217	218	23,000	218
1998-01-30	235	235	225	225	43,000	225
1998-01-29	265	265	245	245	65,000	245
1998-01-28	244	261	244	250	106,000	250
1998-01-27	245	245	242	244	50,000	244
1998-01-26	232	239	232	237	127,000	237
1998-01-23	225	225	218	225	28,000	225
1998-01-22	224	225	215	217	33,000	217
1998-01-21	208	230	208	225	40,000	225
1998-01-20	210	210	207	207	30,000	207
1998-01-19	203	205	200	205	48,000	205
1998-01-16	183	188	183	188	38,000	188
1998-01-14	188	188	183	183	24,000	183
1998-01-13	181	185	181	185	8,000	185
1998-01-12	192	192	186	186	10,000	186
1998-01-09	177	177	177	177	5,000	177
1998-01-08	185	185	180	180	8,000	180
1998-01-07	184	184	175	175	30,000	175
1998-01-06	196	196	175	175	9,000	175
1998-01-05	197	197	197	197	1,000	197

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