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 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 211 | 211 | 210 | 211 | 14,000 | 211 |
| 1999-12-29 | 215 | 217 | 214 | 214 | 39,000 | 214 |
| 1999-12-28 | 217 | 218 | 215 | 215 | 19,000 | 215 |
| 1999-12-27 | 237 | 237 | 216 | 217 | 27,000 | 217 |
| 1999-12-24 | 217 | 220 | 215 | 216 | 47,000 | 216 |
| 1999-12-22 | 215 | 218 | 215 | 215 | 58,000 | 215 |
| 1999-12-21 | 220 | 221 | 215 | 215 | 33,000 | 215 |
| 1999-12-20 | 230 | 230 | 220 | 220 | 24,000 | 220 |
| 1999-12-17 | 232 | 232 | 230 | 230 | 36,000 | 230 |
| 1999-12-16 | 235 | 235 | 231 | 231 | 15,000 | 231 |
| 1999-12-15 | 235 | 235 | 231 | 231 | 13,000 | 231 |
| 1999-12-14 | 232 | 235 | 230 | 231 | 23,000 | 231 |
| 1999-12-13 | 235 | 235 | 231 | 231 | 9,000 | 231 |
| 1999-12-10 | 230 | 233 | 230 | 231 | 37,000 | 231 |
| 1999-12-09 | 240 | 240 | 231 | 238 | 18,000 | 238 |
| 1999-12-08 | 236 | 239 | 230 | 239 | 57,000 | 239 |
| 1999-12-07 | 235 | 240 | 235 | 237 | 11,000 | 237 |
| 1999-12-06 | 249 | 250 | 237 | 240 | 48,000 | 240 |
| 1999-12-03 | 231 | 234 | 230 | 231 | 21,000 | 231 |
| 1999-12-02 | 256 | 256 | 227 | 230 | 54,000 | 230 |
| 1999-12-01 | 234 | 234 | 226 | 226 | 22,000 | 226 |
| 1999-11-30 | 242 | 242 | 224 | 225 | 42,000 | 225 |
| 1999-11-29 | 233 | 241 | 230 | 241 | 18,000 | 241 |
| 1999-11-26 | 240 | 240 | 232 | 235 | 15,000 | 235 |
| 1999-11-25 | 245 | 245 | 220 | 230 | 33,000 | 230 |
| 1999-11-24 | 241 | 242 | 226 | 226 | 40,000 | 226 |
| 1999-11-22 | 239 | 249 | 239 | 240 | 17,000 | 240 |
| 1999-11-19 | 242 | 266 | 242 | 249 | 53,000 | 249 |
| 1999-11-18 | 223 | 240 | 223 | 239 | 47,000 | 239 |
| 1999-11-17 | 225 | 225 | 216 | 223 | 40,000 | 223 |
| 1999-11-16 | 219 | 229 | 200 | 211 | 83,000 | 211 |
| 1999-11-15 | 230 | 230 | 220 | 220 | 62,000 | 220 |
| 1999-11-12 | 240 | 240 | 230 | 235 | 55,000 | 235 |
| 1999-11-11 | 258 | 258 | 231 | 239 | 76,000 | 239 |
| 1999-11-10 | 252 | 257 | 250 | 251 | 52,000 | 251 |
| 1999-11-09 | 254 | 260 | 252 | 257 | 46,000 | 257 |
| 1999-11-08 | 251 | 254 | 251 | 254 | 16,000 | 254 |
| 1999-11-05 | 255 | 255 | 250 | 252 | 32,000 | 252 |
| 1999-11-04 | 255 | 267 | 255 | 258 | 19,000 | 258 |
| 1999-11-02 | 261 | 261 | 255 | 255 | 21,000 | 255 |
| 1999-11-01 | 273 | 273 | 261 | 261 | 10,000 | 261 |
| 1999-10-29 | 263 | 274 | 263 | 263 | 30,000 | 263 |
| 1999-10-28 | 264 | 264 | 263 | 263 | 11,000 | 263 |
| 1999-10-27 | 256 | 260 | 256 | 259 | 29,000 | 259 |
| 1999-10-26 | 258 | 258 | 255 | 257 | 25,000 | 257 |
| 1999-10-25 | 260 | 270 | 258 | 258 | 38,000 | 258 |
| 1999-10-22 | 255 | 255 | 255 | 255 | 14,000 | 255 |
| 1999-10-21 | 256 | 260 | 255 | 255 | 76,000 | 255 |
| 1999-10-20 | 254 | 255 | 250 | 251 | 48,000 | 251 |
| 1999-10-19 | 255 | 255 | 251 | 253 | 31,000 | 253 |
| 1999-10-18 | 250 | 261 | 250 | 255 | 25,000 | 255 |
| 1999-10-15 | 250 | 250 | 250 | 250 | 6,000 | 250 |
| 1999-10-14 | 255 | 255 | 250 | 250 | 36,000 | 250 |
| 1999-10-13 | 253 | 257 | 253 | 255 | 26,000 | 255 |
| 1999-10-12 | 250 | 255 | 250 | 255 | 50,000 | 255 |
| 1999-10-08 | 260 | 260 | 250 | 255 | 47,000 | 255 |
| 1999-10-07 | 270 | 270 | 260 | 260 | 30,000 | 260 |
| 1999-10-06 | 266 | 275 | 265 | 270 | 55,000 | 270 |
| 1999-10-05 | 255 | 265 | 255 | 261 | 31,000 | 261 |
| 1999-10-04 | 252 | 255 | 250 | 255 | 61,000 | 255 |
| 1999-10-01 | 252 | 252 | 245 | 250 | 83,000 | 250 |
| 1999-09-30 | 254 | 255 | 250 | 255 | 53,000 | 255 |
| 1999-09-29 | 252 | 255 | 248 | 249 | 115,000 | 249 |
| 1999-09-28 | 250 | 255 | 250 | 250 | 61,000 | 250 |
| 1999-09-27 | 258 | 259 | 250 | 254 | 49,000 | 254 |
| 1999-09-24 | 268 | 268 | 255 | 256 | 64,000 | 256 |
| 1999-09-22 | 270 | 270 | 263 | 263 | 16,000 | 263 |
| 1999-09-21 | 275 | 275 | 271 | 274 | 19,000 | 274 |
| 1999-09-20 | 274 | 285 | 274 | 276 | 37,000 | 276 |
| 1999-09-17 | 267 | 277 | 263 | 274 | 32,000 | 274 |
| 1999-09-16 | 266 | 266 | 264 | 265 | 29,000 | 265 |
| 1999-09-14 | 270 | 276 | 256 | 271 | 38,000 | 271 |
| 1999-09-13 | 270 | 278 | 270 | 274 | 14,000 | 274 |
| 1999-09-10 | 285 | 285 | 270 | 270 | 60,000 | 270 |
| 1999-09-09 | 281 | 281 | 280 | 280 | 26,000 | 280 |
| 1999-09-08 | 289 | 289 | 281 | 281 | 15,000 | 281 |
| 1999-09-07 | 286 | 286 | 280 | 281 | 33,000 | 281 |
| 1999-09-06 | 296 | 296 | 290 | 290 | 12,000 | 290 |
| 1999-09-03 | 292 | 297 | 292 | 297 | 12,000 | 297 |
| 1999-09-02 | 300 | 300 | 291 | 292 | 19,000 | 292 |
| 1999-09-01 | 290 | 291 | 290 | 291 | 2,000 | 291 |
| 1999-08-31 | 300 | 305 | 290 | 290 | 38,000 | 290 |
| 1999-08-30 | 300 | 308 | 300 | 308 | 27,000 | 308 |
| 1999-08-27 | 304 | 305 | 300 | 300 | 23,000 | 300 |
| 1999-08-26 | 301 | 306 | 301 | 302 | 9,000 | 302 |
| 1999-08-25 | 309 | 309 | 300 | 300 | 24,000 | 300 |
| 1999-08-24 | 305 | 305 | 300 | 304 | 32,000 | 304 |
| 1999-08-23 | 305 | 305 | 300 | 300 | 14,000 | 300 |
| 1999-08-20 | 300 | 302 | 291 | 300 | 34,000 | 300 |
| 1999-08-19 | 305 | 305 | 300 | 305 | 21,000 | 305 |
| 1999-08-18 | 300 | 307 | 297 | 305 | 24,000 | 305 |
| 1999-08-17 | 306 | 310 | 300 | 305 | 32,000 | 305 |
| 1999-08-16 | 300 | 305 | 300 | 305 | 16,000 | 305 |
| 1999-08-13 | 295 | 300 | 294 | 299 | 13,000 | 299 |
| 1999-08-12 | 292 | 294 | 292 | 294 | 8,000 | 294 |
| 1999-08-11 | 283 | 284 | 283 | 283 | 7,000 | 283 |
| 1999-08-10 | 296 | 296 | 285 | 285 | 10,000 | 285 |
| 1999-08-09 | 280 | 281 | 280 | 281 | 16,000 | 281 |
| 1999-08-06 | 283 | 285 | 281 | 283 | 24,000 | 283 |
| 1999-08-05 | 283 | 289 | 283 | 283 | 39,000 | 283 |
| 1999-08-04 | 289 | 289 | 284 | 284 | 18,000 | 284 |
| 1999-08-03 | 289 | 289 | 281 | 281 | 26,000 | 281 |
| 1999-08-02 | 280 | 290 | 280 | 289 | 31,000 | 289 |
| 1999-07-30 | 287 | 289 | 281 | 281 | 32,000 | 281 |
| 1999-07-29 | 295 | 295 | 290 | 290 | 27,000 | 290 |
| 1999-07-28 | 297 | 305 | 295 | 300 | 23,000 | 300 |
| 1999-07-27 | 303 | 305 | 298 | 298 | 29,000 | 298 |
| 1999-07-26 | 300 | 303 | 300 | 303 | 24,000 | 303 |
| 1999-07-23 | 307 | 307 | 300 | 300 | 59,000 | 300 |
| 1999-07-22 | 307 | 310 | 307 | 307 | 64,000 | 307 |
| 1999-07-21 | 302 | 307 | 302 | 307 | 35,000 | 307 |
| 1999-07-19 | 303 | 308 | 301 | 308 | 29,000 | 308 |
| 1999-07-16 | 303 | 307 | 301 | 302 | 70,000 | 302 |
| 1999-07-15 | 305 | 305 | 302 | 302 | 44,000 | 302 |
| 1999-07-14 | 308 | 308 | 303 | 303 | 51,000 | 303 |
| 1999-07-13 | 305 | 305 | 302 | 303 | 44,000 | 303 |
| 1999-07-12 | 302 | 304 | 302 | 303 | 28,000 | 303 |
| 1999-07-09 | 303 | 310 | 302 | 310 | 49,000 | 310 |
| 1999-07-08 | 311 | 311 | 303 | 303 | 34,000 | 303 |
| 1999-07-07 | 304 | 310 | 303 | 310 | 30,000 | 310 |
| 1999-07-06 | 302 | 308 | 302 | 303 | 25,000 | 303 |
| 1999-07-05 | 311 | 311 | 301 | 302 | 56,000 | 302 |
| 1999-07-02 | 310 | 310 | 301 | 301 | 41,000 | 301 |
| 1999-07-01 | 318 | 318 | 305 | 310 | 36,000 | 310 |
| 1999-06-30 | 310 | 310 | 301 | 302 | 27,000 | 302 |
| 1999-06-29 | 309 | 309 | 301 | 301 | 27,000 | 301 |
| 1999-06-28 | 315 | 318 | 309 | 310 | 30,000 | 310 |
| 1999-06-25 | 301 | 307 | 301 | 305 | 26,000 | 305 |
| 1999-06-24 | 305 | 310 | 300 | 304 | 35,000 | 304 |
| 1999-06-23 | 317 | 317 | 310 | 310 | 42,000 | 310 |
| 1999-06-22 | 315 | 318 | 313 | 318 | 35,000 | 318 |
| 1999-06-21 | 320 | 320 | 311 | 320 | 42,000 | 320 |
| 1999-06-18 | 320 | 320 | 316 | 319 | 40,000 | 319 |
| 1999-06-17 | 320 | 320 | 315 | 320 | 44,000 | 320 |
| 1999-06-16 | 315 | 316 | 310 | 312 | 19,000 | 312 |
| 1999-06-15 | 313 | 320 | 313 | 315 | 33,000 | 315 |
| 1999-06-14 | 310 | 315 | 307 | 311 | 18,000 | 311 |
| 1999-06-11 | 319 | 319 | 305 | 305 | 60,000 | 305 |
| 1999-06-10 | 296 | 310 | 296 | 310 | 36,000 | 310 |
| 1999-06-09 | 291 | 304 | 291 | 304 | 41,000 | 304 |
| 1999-06-08 | 305 | 305 | 304 | 304 | 8,000 | 304 |
| 1999-06-07 | 295 | 295 | 289 | 295 | 19,000 | 295 |
| 1999-06-04 | 295 | 298 | 289 | 298 | 24,000 | 298 |
| 1999-06-03 | 294 | 297 | 294 | 295 | 13,000 | 295 |
| 1999-06-02 | 293 | 295 | 289 | 293 | 55,000 | 293 |
| 1999-06-01 | 296 | 296 | 293 | 293 | 42,000 | 293 |
| 1999-05-31 | 297 | 297 | 295 | 296 | 11,000 | 296 |
| 1999-05-28 | 290 | 291 | 288 | 289 | 91,000 | 289 |
| 1999-05-27 | 301 | 301 | 290 | 291 | 32,000 | 291 |
| 1999-05-26 | 294 | 294 | 290 | 291 | 39,000 | 291 |
| 1999-05-25 | 300 | 300 | 292 | 295 | 56,000 | 295 |
| 1999-05-24 | 304 | 305 | 290 | 290 | 25,000 | 290 |
| 1999-05-21 | 301 | 305 | 300 | 304 | 23,000 | 304 |
| 1999-05-20 | 310 | 310 | 291 | 300 | 26,000 | 300 |
| 1999-05-19 | 315 | 320 | 290 | 290 | 85,000 | 290 |
| 1999-05-18 | 315 | 315 | 315 | 315 | 14,000 | 315 |
| 1999-05-17 | 320 | 321 | 315 | 315 | 34,000 | 315 |
| 1999-05-14 | 323 | 325 | 320 | 320 | 100,000 | 320 |
| 1999-05-13 | 326 | 330 | 320 | 320 | 70,000 | 320 |
| 1999-05-12 | 329 | 333 | 326 | 326 | 28,000 | 326 |
| 1999-05-11 | 339 | 339 | 329 | 329 | 68,000 | 329 |
| 1999-05-10 | 330 | 340 | 329 | 330 | 73,000 | 330 |
| 1999-05-07 | 330 | 330 | 323 | 329 | 53,000 | 329 |
| 1999-05-06 | 321 | 325 | 321 | 325 | 68,000 | 325 |
| 1999-04-30 | 323 | 324 | 320 | 320 | 54,000 | 320 |
| 1999-04-28 | 330 | 330 | 321 | 321 | 76,000 | 321 |
| 1999-04-27 | 325 | 325 | 322 | 325 | 33,000 | 325 |
| 1999-04-26 | 330 | 330 | 322 | 322 | 50,000 | 322 |
| 1999-04-23 | 330 | 330 | 321 | 321 | 34,000 | 321 |
| 1999-04-22 | 330 | 330 | 320 | 320 | 58,000 | 320 |
| 1999-04-21 | 326 | 330 | 324 | 324 | 19,000 | 324 |
| 1999-04-20 | 339 | 339 | 325 | 327 | 55,000 | 327 |
| 1999-04-19 | 327 | 334 | 324 | 334 | 69,000 | 334 |
| 1999-04-16 | 321 | 326 | 321 | 322 | 49,000 | 322 |
| 1999-04-15 | 327 | 329 | 324 | 329 | 43,000 | 329 |
| 1999-04-14 | 336 | 339 | 327 | 327 | 51,000 | 327 |
| 1999-04-13 | 330 | 338 | 330 | 334 | 68,000 | 334 |
| 1999-04-12 | 330 | 332 | 320 | 323 | 82,000 | 323 |
| 1999-04-09 | 350 | 350 | 329 | 332 | 130,000 | 332 |
| 1999-04-08 | 334 | 340 | 330 | 340 | 131,000 | 340 |
| 1999-04-07 | 340 | 340 | 331 | 334 | 107,000 | 334 |
| 1999-04-06 | 344 | 347 | 325 | 330 | 126,000 | 330 |
| 1999-04-05 | 360 | 360 | 345 | 348 | 309,000 | 348 |
| 1999-04-02 | 334 | 359 | 334 | 350 | 872,000 | 350 |
| 1999-04-01 | 339 | 348 | 325 | 325 | 606,000 | 325 |
| 1999-03-31 | 319 | 334 | 311 | 334 | 752,000 | 334 |
| 1999-03-30 | 287 | 320 | 287 | 319 | 453,000 | 319 |
| 1999-03-29 | 289 | 290 | 275 | 288 | 48,000 | 288 |
| 1999-03-26 | 295 | 296 | 285 | 290 | 52,000 | 290 |
| 1999-03-25 | 280 | 295 | 278 | 290 | 98,000 | 290 |
| 1999-03-24 | 276 | 280 | 270 | 270 | 47,000 | 270 |
| 1999-03-23 | 277 | 280 | 276 | 276 | 40,000 | 276 |
| 1999-03-19 | 271 | 279 | 271 | 276 | 18,000 | 276 |
| 1999-03-18 | 280 | 280 | 270 | 270 | 40,000 | 270 |
| 1999-03-17 | 280 | 282 | 275 | 280 | 35,000 | 280 |
| 1999-03-16 | 280 | 280 | 270 | 280 | 31,000 | 280 |
| 1999-03-15 | 274 | 285 | 273 | 280 | 14,000 | 280 |
| 1999-03-12 | 290 | 290 | 270 | 272 | 40,000 | 272 |
| 1999-03-11 | 280 | 283 | 276 | 283 | 24,000 | 283 |
| 1999-03-10 | 272 | 280 | 270 | 277 | 33,000 | 277 |
| 1999-03-09 | 275 | 280 | 270 | 270 | 22,000 | 270 |
| 1999-03-08 | 286 | 289 | 285 | 285 | 37,000 | 285 |
| 1999-03-05 | 270 | 285 | 270 | 285 | 52,000 | 285 |
| 1999-03-04 | 270 | 275 | 270 | 275 | 13,000 | 275 |
| 1999-03-03 | 265 | 270 | 260 | 270 | 20,000 | 270 |
| 1999-03-02 | 273 | 273 | 270 | 270 | 16,000 | 270 |
| 1999-03-01 | 279 | 280 | 273 | 273 | 32,000 | 273 |
| 1999-02-26 | 280 | 280 | 279 | 279 | 19,000 | 279 |
| 1999-02-25 | 285 | 285 | 280 | 280 | 88,000 | 280 |
| 1999-02-24 | 273 | 289 | 270 | 284 | 33,000 | 284 |
| 1999-02-23 | 270 | 293 | 270 | 293 | 113,000 | 293 |
| 1999-02-22 | 255 | 260 | 255 | 260 | 16,000 | 260 |
| 1999-02-19 | 256 | 256 | 253 | 253 | 31,000 | 253 |
| 1999-02-18 | 261 | 261 | 255 | 256 | 17,000 | 256 |
| 1999-02-17 | 270 | 270 | 261 | 261 | 9,000 | 261 |
| 1999-02-16 | 264 | 272 | 264 | 265 | 30,000 | 265 |
| 1999-02-15 | 264 | 264 | 264 | 264 | 4,000 | 264 |
| 1999-02-12 | 256 | 264 | 256 | 264 | 20,000 | 264 |
| 1999-02-10 | 267 | 267 | 253 | 253 | 26,000 | 253 |
| 1999-02-09 | 272 | 275 | 262 | 262 | 34,000 | 262 |
| 1999-02-08 | 270 | 272 | 267 | 272 | 8,000 | 272 |
| 1999-02-05 | 262 | 272 | 262 | 267 | 6,000 | 267 |
| 1999-02-04 | 274 | 275 | 271 | 275 | 5,000 | 275 |
| 1999-02-03 | 275 | 275 | 267 | 273 | 16,000 | 273 |
| 1999-02-02 | 277 | 284 | 276 | 277 | 52,000 | 277 |
| 1999-02-01 | 286 | 286 | 280 | 282 | 54,000 | 282 |
| 1999-01-29 | 268 | 281 | 268 | 277 | 99,000 | 277 |
| 1999-01-28 | 270 | 272 | 267 | 267 | 33,000 | 267 |
| 1999-01-27 | 290 | 290 | 270 | 280 | 54,000 | 280 |
| 1999-01-26 | 285 | 299 | 283 | 286 | 264,000 | 286 |
| 1999-01-25 | 258 | 279 | 255 | 279 | 169,000 | 279 |
| 1999-01-22 | 260 | 264 | 255 | 255 | 41,000 | 255 |
| 1999-01-21 | 260 | 260 | 250 | 258 | 44,000 | 258 |
| 1999-01-20 | 257 | 257 | 248 | 255 | 36,000 | 255 |
| 1999-01-19 | 262 | 262 | 247 | 247 | 44,000 | 247 |
| 1999-01-18 | 247 | 260 | 247 | 247 | 15,000 | 247 |
| 1999-01-14 | 250 | 250 | 247 | 247 | 34,000 | 247 |
| 1999-01-13 | 250 | 250 | 249 | 250 | 37,000 | 250 |
| 1999-01-12 | 261 | 264 | 250 | 251 | 33,000 | 251 |
| 1999-01-11 | 250 | 264 | 250 | 264 | 35,000 | 264 |
| 1999-01-08 | 249 | 250 | 247 | 250 | 31,000 | 250 |
| 1999-01-07 | 256 | 257 | 249 | 249 | 40,000 | 249 |
| 1999-01-06 | 247 | 250 | 247 | 250 | 23,000 | 250 |
| 1999-01-05 | 260 | 260 | 247 | 247 | 42,000 | 247 |
| 1999-01-04 | 260 | 260 | 252 | 252 | 26,000 | 252 |
分割・併合履歴 ： [1986-12-24]1株→1.07株 [1985-12-26]1株→1.1株
