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
