2533 オエノンホールディングス(株) の時系列データ [1999年度]

日付始値高値安値終値出来高調整後終値
1999-12-3021121121021114,000211
1999-12-2921521721421439,000214
1999-12-2821721821521519,000215
1999-12-2723723721621727,000217
1999-12-2421722021521647,000216
1999-12-2221521821521558,000215
1999-12-2122022121521533,000215
1999-12-2023023022022024,000220
1999-12-1723223223023036,000230
1999-12-1623523523123115,000231
1999-12-1523523523123113,000231
1999-12-1423223523023123,000231
1999-12-132352352312319,000231
1999-12-1023023323023137,000231
1999-12-0924024023123818,000238
1999-12-0823623923023957,000239
1999-12-0723524023523711,000237
1999-12-0624925023724048,000240
1999-12-0323123423023121,000231
1999-12-0225625622723054,000230
1999-12-0123423422622622,000226
1999-11-3024224222422542,000225
1999-11-2923324123024118,000241
1999-11-2624024023223515,000235
1999-11-2524524522023033,000230
1999-11-2424124222622640,000226
1999-11-2223924923924017,000240
1999-11-1924226624224953,000249
1999-11-1822324022323947,000239
1999-11-1722522521622340,000223
1999-11-1621922920021183,000211
1999-11-1523023022022062,000220
1999-11-1224024023023555,000235
1999-11-1125825823123976,000239
1999-11-1025225725025152,000251
1999-11-0925426025225746,000257
1999-11-0825125425125416,000254
1999-11-0525525525025232,000252
1999-11-0425526725525819,000258
1999-11-0226126125525521,000255
1999-11-0127327326126110,000261
1999-10-2926327426326330,000263
1999-10-2826426426326311,000263
1999-10-2725626025625929,000259
1999-10-2625825825525725,000257
1999-10-2526027025825838,000258
1999-10-2225525525525514,000255
1999-10-2125626025525576,000255
1999-10-2025425525025148,000251
1999-10-1925525525125331,000253
1999-10-1825026125025525,000255
1999-10-152502502502506,000250
1999-10-1425525525025036,000250
1999-10-1325325725325526,000255
1999-10-1225025525025550,000255
1999-10-0826026025025547,000255
1999-10-0727027026026030,000260
1999-10-0626627526527055,000270
1999-10-0525526525526131,000261
1999-10-0425225525025561,000255
1999-10-0125225224525083,000250
1999-09-3025425525025553,000255
1999-09-29252255248249115,000249
1999-09-2825025525025061,000250
1999-09-2725825925025449,000254
1999-09-2426826825525664,000256
1999-09-2227027026326316,000263
1999-09-2127527527127419,000274
1999-09-2027428527427637,000276
1999-09-1726727726327432,000274
1999-09-1626626626426529,000265
1999-09-1427027625627138,000271
1999-09-1327027827027414,000274
1999-09-1028528527027060,000270
1999-09-0928128128028026,000280
1999-09-0828928928128115,000281
1999-09-0728628628028133,000281
1999-09-0629629629029012,000290
1999-09-0329229729229712,000297
1999-09-0230030029129219,000292
1999-09-012902912902912,000291
1999-08-3130030529029038,000290
1999-08-3030030830030827,000308
1999-08-2730430530030023,000300
1999-08-263013063013029,000302
1999-08-2530930930030024,000300
1999-08-2430530530030432,000304
1999-08-2330530530030014,000300
1999-08-2030030229130034,000300
1999-08-1930530530030521,000305
1999-08-1830030729730524,000305
1999-08-1730631030030532,000305
1999-08-1630030530030516,000305
1999-08-1329530029429913,000299
1999-08-122922942922948,000294
1999-08-112832842832837,000283
1999-08-1029629628528510,000285
1999-08-0928028128028116,000281
1999-08-0628328528128324,000283
1999-08-0528328928328339,000283
1999-08-0428928928428418,000284
1999-08-0328928928128126,000281
1999-08-0228029028028931,000289
1999-07-3028728928128132,000281
1999-07-2929529529029027,000290
1999-07-2829730529530023,000300
1999-07-2730330529829829,000298
1999-07-2630030330030324,000303
1999-07-2330730730030059,000300
1999-07-2230731030730764,000307
1999-07-2130230730230735,000307
1999-07-1930330830130829,000308
1999-07-1630330730130270,000302
1999-07-1530530530230244,000302
1999-07-1430830830330351,000303
1999-07-1330530530230344,000303
1999-07-1230230430230328,000303
1999-07-0930331030231049,000310
1999-07-0831131130330334,000303
1999-07-0730431030331030,000310
1999-07-0630230830230325,000303
1999-07-0531131130130256,000302
1999-07-0231031030130141,000301
1999-07-0131831830531036,000310
1999-06-3031031030130227,000302
1999-06-2930930930130127,000301
1999-06-2831531830931030,000310
1999-06-2530130730130526,000305
1999-06-2430531030030435,000304
1999-06-2331731731031042,000310
1999-06-2231531831331835,000318
1999-06-2132032031132042,000320
1999-06-1832032031631940,000319
1999-06-1732032031532044,000320
1999-06-1631531631031219,000312
1999-06-1531332031331533,000315
1999-06-1431031530731118,000311
1999-06-1131931930530560,000305
1999-06-1029631029631036,000310
1999-06-0929130429130441,000304
1999-06-083053053043048,000304
1999-06-0729529528929519,000295
1999-06-0429529828929824,000298
1999-06-0329429729429513,000295
1999-06-0229329528929355,000293
1999-06-0129629629329342,000293
1999-05-3129729729529611,000296
1999-05-2829029128828991,000289
1999-05-2730130129029132,000291
1999-05-2629429429029139,000291
1999-05-2530030029229556,000295
1999-05-2430430529029025,000290
1999-05-2130130530030423,000304
1999-05-2031031029130026,000300
1999-05-1931532029029085,000290
1999-05-1831531531531514,000315
1999-05-1732032131531534,000315
1999-05-14323325320320100,000320
1999-05-1332633032032070,000320
1999-05-1232933332632628,000326
1999-05-1133933932932968,000329
1999-05-1033034032933073,000330
1999-05-0733033032332953,000329
1999-05-0632132532132568,000325
1999-04-3032332432032054,000320
1999-04-2833033032132176,000321
1999-04-2732532532232533,000325
1999-04-2633033032232250,000322
1999-04-2333033032132134,000321
1999-04-2233033032032058,000320
1999-04-2132633032432419,000324
1999-04-2033933932532755,000327
1999-04-1932733432433469,000334
1999-04-1632132632132249,000322
1999-04-1532732932432943,000329
1999-04-1433633932732751,000327
1999-04-1333033833033468,000334
1999-04-1233033232032382,000323
1999-04-09350350329332130,000332
1999-04-08334340330340131,000340
1999-04-07340340331334107,000334
1999-04-06344347325330126,000330
1999-04-05360360345348309,000348
1999-04-02334359334350872,000350
1999-04-01339348325325606,000325
1999-03-31319334311334752,000334
1999-03-30287320287319453,000319
1999-03-2928929027528848,000288
1999-03-2629529628529052,000290
1999-03-2528029527829098,000290
1999-03-2427628027027047,000270
1999-03-2327728027627640,000276
1999-03-1927127927127618,000276
1999-03-1828028027027040,000270
1999-03-1728028227528035,000280
1999-03-1628028027028031,000280
1999-03-1527428527328014,000280
1999-03-1229029027027240,000272
1999-03-1128028327628324,000283
1999-03-1027228027027733,000277
1999-03-0927528027027022,000270
1999-03-0828628928528537,000285
1999-03-0527028527028552,000285
1999-03-0427027527027513,000275
1999-03-0326527026027020,000270
1999-03-0227327327027016,000270
1999-03-0127928027327332,000273
1999-02-2628028027927919,000279
1999-02-2528528528028088,000280
1999-02-2427328927028433,000284
1999-02-23270293270293113,000293
1999-02-2225526025526016,000260
1999-02-1925625625325331,000253
1999-02-1826126125525617,000256
1999-02-172702702612619,000261
1999-02-1626427226426530,000265
1999-02-152642642642644,000264
1999-02-1225626425626420,000264
1999-02-1026726725325326,000253
1999-02-0927227526226234,000262
1999-02-082702722672728,000272
1999-02-052622722622676,000267
1999-02-042742752712755,000275
1999-02-0327527526727316,000273
1999-02-0227728427627752,000277
1999-02-0128628628028254,000282
1999-01-2926828126827799,000277
1999-01-2827027226726733,000267
1999-01-2729029027028054,000280
1999-01-26285299283286264,000286
1999-01-25258279255279169,000279
1999-01-2226026425525541,000255
1999-01-2126026025025844,000258
1999-01-2025725724825536,000255
1999-01-1926226224724744,000247
1999-01-1824726024724715,000247
1999-01-1425025024724734,000247
1999-01-1325025024925037,000250
1999-01-1226126425025133,000251
1999-01-1125026425026435,000264
1999-01-0824925024725031,000250
1999-01-0725625724924940,000249
1999-01-0624725024725023,000250
1999-01-0526026024724742,000247
1999-01-0426026025225226,000252

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