2533 オエノンホールディングス(株) の時系列データ [2000年度]

日付始値高値安値終値出来高調整後終値
2000-12-2921822021522033,000220
2000-12-2822722922322312,000223
2000-12-2722622622522510,000225
2000-12-2623023022523018,000230
2000-12-2523023022623037,000230
2000-12-2223123122022958,000229
2000-12-2122522922122940,000229
2000-12-2023023322622632,000226
2000-12-1923423423223418,000234
2000-12-1823723823523726,000237
2000-12-15231240231234107,000234
2000-12-1423023022522615,000226
2000-12-1322522822422613,000226
2000-12-1222723022422415,000224
2000-12-1122823522722732,000227
2000-12-0822422922422846,000228
2000-12-0722922922322317,000223
2000-12-0623023322923019,000230
2000-12-0523023222722713,000227
2000-12-0424324323023338,000233
2000-12-0122222922122351,000223
2000-11-3022122922122220,000222
2000-11-292212212212214,000221
2000-11-2822722722422416,000224
2000-11-2722523022522612,000226
2000-11-2422823322523025,000230
2000-11-222252252212257,000225
2000-11-2122222422022030,000220
2000-11-202222222212214,000221
2000-11-1722022222022010,000220
2000-11-1622222322022023,000220
2000-11-1522822822122123,000221
2000-11-1422622722522710,000227
2000-11-1322822822122618,000226
2000-11-1023323423123420,000234
2000-11-0922923122823120,000231
2000-11-0822823122823115,000231
2000-11-0722823022822814,000228
2000-11-0622822922522812,000228
2000-11-022272282262288,000228
2000-11-0122923022122716,000227
2000-10-3122423022022939,000229
2000-10-3022823022622917,000229
2000-10-2722822822322615,000226
2000-10-2622522922222929,000229
2000-10-2523423422523024,000230
2000-10-2422923522223035,000230
2000-10-2323423422522527,000225
2000-10-2022222722022531,000225
2000-10-1922522522022122,000221
2000-10-1822822922522719,000227
2000-10-1722722922722816,000228
2000-10-1622222722222718,000227
2000-10-1322622622022126,000221
2000-10-1222522922522517,000225
2000-10-1122923022823016,000230
2000-10-102272292272298,000229
2000-10-0622523022522736,000227
2000-10-0523023322522532,000225
2000-10-0423123622523240,000232
2000-10-0323823823023728,000237
2000-10-022362362312369,000236
2000-09-2923124023123830,000238
2000-09-2823423523123123,000231
2000-09-2723823823423415,000234
2000-09-262402452382384,000238
2000-09-2523924223924220,000242
2000-09-2224324323623730,000237
2000-09-2124424423524019,000240
2000-09-2023924823924539,000245
2000-09-1923523923223944,000239
2000-09-1823323823223313,000233
2000-09-1423523522923271,000232
2000-09-1323223723023530,000235
2000-09-1223823823123232,000232
2000-09-1124524523323546,000235
2000-09-0823524523524521,000245
2000-09-0723423923123914,000239
2000-09-0623423523223211,000232
2000-09-052352402332404,000240
2000-09-0423524023523520,000235
2000-09-0123823923523532,000235
2000-08-3124324323824029,000240
2000-08-3024024023823922,000239
2000-08-2924124224024239,000242
2000-08-2824825024524514,000245
2000-08-2525825824424522,000245
2000-08-2424824824324313,000243
2000-08-2324324724324317,000243
2000-08-2224824824124711,000247
2000-08-2124525024524818,000248
2000-08-1824024624024516,000245
2000-08-1724724724124211,000242
2000-08-1624424824124818,000248
2000-08-1524524524024026,000240
2000-08-142462532452456,000245
2000-08-1124725124424414,000244
2000-08-102542542482519,000251
2000-08-0924324524224536,000245
2000-08-0825025024324420,000244
2000-08-0724324724324719,000247
2000-08-0424224324124332,000243
2000-08-0324724724024319,000243
2000-08-0224325524324733,000247
2000-08-0124024424024034,000240
2000-07-3124524524024323,000243
2000-07-2824924924224719,000247
2000-07-2725325324224720,000247
2000-07-2625725725025018,000250
2000-07-2525825824624728,000247
2000-07-2425425525025015,000250
2000-07-2125925925225215,000252
2000-07-1925625825525823,000258
2000-07-1826226225625947,000259
2000-07-1725826525826017,000260
2000-07-1426326325625946,000259
2000-07-1326226426026441,000264
2000-07-1226627026126565,000265
2000-07-1127027026627021,000270
2000-07-1026927426827030,000270
2000-07-0727127126526517,000265
2000-07-0627127527027029,000270
2000-07-0527728027127642,000276
2000-07-04277279272279116,000279
2000-07-0326927826927671,000276
2000-06-3026526826126816,000268
2000-06-2926526926326826,000268
2000-06-2825826525726165,000261
2000-06-2726026025626071,000260
2000-06-2626526525825865,000258
2000-06-2326326325926031,000260
2000-06-2226926926226214,000262
2000-06-2126726926426915,000269
2000-06-202672702662668,000266
2000-06-1926626626526626,000266
2000-06-1626727226526811,000268
2000-06-1527327326526832,000268
2000-06-1428428427427563,000275
2000-06-13265285265285125,000285
2000-06-1226526525526524,000265
2000-06-0926326325525532,000255
2000-06-0826526525426141,000261
2000-06-0725926225525947,000259
2000-06-0625325925225833,000258
2000-06-0525125525125525,000255
2000-06-0225225525125120,000251
2000-06-012502542502507,000250
2000-05-3125025525025031,000250
2000-05-3025125925125811,000258
2000-05-292502612502615,000261
2000-05-262642642512518,000251
2000-05-2526026525726552,000265
2000-05-2424525024525010,000250
2000-05-2326026024525334,000253
2000-05-222562642552557,000255
2000-05-1925925925625912,000259
2000-05-1826826825925910,000259
2000-05-1726526626526512,000265
2000-05-1626526726526515,000265
2000-05-1526526825826534,000265
2000-05-1226326325826111,000261
2000-05-1126226225525812,000258
2000-05-1025826525526512,000265
2000-05-0925326825326818,000268
2000-05-082542602542608,000260
2000-05-022632642502538,000253
2000-05-0124426424426327,000263
2000-04-2824724724124138,000241
2000-04-2725525524724710,000247
2000-04-2625625624925011,000250
2000-04-2527027025025624,000256
2000-04-2424525024325021,000250
2000-04-2124625624524527,000245
2000-04-2026126225125125,000251
2000-04-1926426525126265,000262
2000-04-1825026024326040,000260
2000-04-1726626625025270,000252
2000-04-142672702662678,000267
2000-04-1326827026827028,000270
2000-04-1227827826927018,000270
2000-04-1127828027027426,000274
2000-04-1027427627027534,000275
2000-04-0727428127427820,000278
2000-04-0628128927927921,000279
2000-04-0528028927428121,000281
2000-04-0428428426428061,000280
2000-04-0327929727929444,000294
2000-03-3129029428529416,000294
2000-03-3029030028529570,000295
2000-03-29273305269295126,000295
2000-03-2828928926927813,000278
2000-03-2728129026828985,000289
2000-03-2427027927027949,000279
2000-03-2327228027027083,000270
2000-03-2227227327027222,000272
2000-03-2126428526427978,000279
2000-03-1728528526328090,000280
2000-03-1626127826127866,000278
2000-03-1525926025426058,000260
2000-03-1425526125526031,000260
2000-03-1325526125225951,000259
2000-03-1027027025726085,000260
2000-03-0925626025026041,000260
2000-03-0825125624224215,000242
2000-03-0726426424324618,000246
2000-03-0625225324524645,000246
2000-03-0327227225725738,000257
2000-03-0226827226527260,000272
2000-03-0125527825526584,000265
2000-02-2924925524325558,000255
2000-02-2825025023223927,000239
2000-02-2525525524124146,000241
2000-02-2423124023124018,000240
2000-02-2322923521923036,000230
2000-02-2223423523123169,000231
2000-02-2124525023423433,000234
2000-02-1824024023124058,000240
2000-02-1723424723024126,000241
2000-02-1624025024025021,000250
2000-02-1525325323824065,000240
2000-02-1425025324725257,000252
2000-02-1026427026226242,000262
2000-02-0926126726126453,000264
2000-02-0826026426026429,000264
2000-02-0726126425826353,000263
2000-02-0426526926026137,000261
2000-02-0326827426026064,000260
2000-02-0225326625325842,000258
2000-02-0127027025725852,000258
2000-01-3126326826126230,000262
2000-01-2826727126626625,000266
2000-01-2727027526826831,000268
2000-01-2627228027027037,000270
2000-01-2528028027027762,000277
2000-01-2427728526627051,000270
2000-01-2128828827227243,000272
2000-01-2027028827028886,000288
2000-01-1928928927527763,000277
2000-01-1828328528028467,000284
2000-01-17295300283283144,000283
2000-01-14317318283290610,000290
2000-01-13280325266317785,000317
2000-01-1222025721824596,000245
2000-01-1123523521821814,000218
2000-01-0722822821521523,000215
2000-01-0622724022723050,000230
2000-01-0521022521022539,000225
2000-01-0421421521121122,000211

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