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 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 218 | 220 | 215 | 220 | 33,000 | 220 |
| 2000-12-28 | 227 | 229 | 223 | 223 | 12,000 | 223 |
| 2000-12-27 | 226 | 226 | 225 | 225 | 10,000 | 225 |
| 2000-12-26 | 230 | 230 | 225 | 230 | 18,000 | 230 |
| 2000-12-25 | 230 | 230 | 226 | 230 | 37,000 | 230 |
| 2000-12-22 | 231 | 231 | 220 | 229 | 58,000 | 229 |
| 2000-12-21 | 225 | 229 | 221 | 229 | 40,000 | 229 |
| 2000-12-20 | 230 | 233 | 226 | 226 | 32,000 | 226 |
| 2000-12-19 | 234 | 234 | 232 | 234 | 18,000 | 234 |
| 2000-12-18 | 237 | 238 | 235 | 237 | 26,000 | 237 |
| 2000-12-15 | 231 | 240 | 231 | 234 | 107,000 | 234 |
| 2000-12-14 | 230 | 230 | 225 | 226 | 15,000 | 226 |
| 2000-12-13 | 225 | 228 | 224 | 226 | 13,000 | 226 |
| 2000-12-12 | 227 | 230 | 224 | 224 | 15,000 | 224 |
| 2000-12-11 | 228 | 235 | 227 | 227 | 32,000 | 227 |
| 2000-12-08 | 224 | 229 | 224 | 228 | 46,000 | 228 |
| 2000-12-07 | 229 | 229 | 223 | 223 | 17,000 | 223 |
| 2000-12-06 | 230 | 233 | 229 | 230 | 19,000 | 230 |
| 2000-12-05 | 230 | 232 | 227 | 227 | 13,000 | 227 |
| 2000-12-04 | 243 | 243 | 230 | 233 | 38,000 | 233 |
| 2000-12-01 | 222 | 229 | 221 | 223 | 51,000 | 223 |
| 2000-11-30 | 221 | 229 | 221 | 222 | 20,000 | 222 |
| 2000-11-29 | 221 | 221 | 221 | 221 | 4,000 | 221 |
| 2000-11-28 | 227 | 227 | 224 | 224 | 16,000 | 224 |
| 2000-11-27 | 225 | 230 | 225 | 226 | 12,000 | 226 |
| 2000-11-24 | 228 | 233 | 225 | 230 | 25,000 | 230 |
| 2000-11-22 | 225 | 225 | 221 | 225 | 7,000 | 225 |
| 2000-11-21 | 222 | 224 | 220 | 220 | 30,000 | 220 |
| 2000-11-20 | 222 | 222 | 221 | 221 | 4,000 | 221 |
| 2000-11-17 | 220 | 222 | 220 | 220 | 10,000 | 220 |
| 2000-11-16 | 222 | 223 | 220 | 220 | 23,000 | 220 |
| 2000-11-15 | 228 | 228 | 221 | 221 | 23,000 | 221 |
| 2000-11-14 | 226 | 227 | 225 | 227 | 10,000 | 227 |
| 2000-11-13 | 228 | 228 | 221 | 226 | 18,000 | 226 |
| 2000-11-10 | 233 | 234 | 231 | 234 | 20,000 | 234 |
| 2000-11-09 | 229 | 231 | 228 | 231 | 20,000 | 231 |
| 2000-11-08 | 228 | 231 | 228 | 231 | 15,000 | 231 |
| 2000-11-07 | 228 | 230 | 228 | 228 | 14,000 | 228 |
| 2000-11-06 | 228 | 229 | 225 | 228 | 12,000 | 228 |
| 2000-11-02 | 227 | 228 | 226 | 228 | 8,000 | 228 |
| 2000-11-01 | 229 | 230 | 221 | 227 | 16,000 | 227 |
| 2000-10-31 | 224 | 230 | 220 | 229 | 39,000 | 229 |
| 2000-10-30 | 228 | 230 | 226 | 229 | 17,000 | 229 |
| 2000-10-27 | 228 | 228 | 223 | 226 | 15,000 | 226 |
| 2000-10-26 | 225 | 229 | 222 | 229 | 29,000 | 229 |
| 2000-10-25 | 234 | 234 | 225 | 230 | 24,000 | 230 |
| 2000-10-24 | 229 | 235 | 222 | 230 | 35,000 | 230 |
| 2000-10-23 | 234 | 234 | 225 | 225 | 27,000 | 225 |
| 2000-10-20 | 222 | 227 | 220 | 225 | 31,000 | 225 |
| 2000-10-19 | 225 | 225 | 220 | 221 | 22,000 | 221 |
| 2000-10-18 | 228 | 229 | 225 | 227 | 19,000 | 227 |
| 2000-10-17 | 227 | 229 | 227 | 228 | 16,000 | 228 |
| 2000-10-16 | 222 | 227 | 222 | 227 | 18,000 | 227 |
| 2000-10-13 | 226 | 226 | 220 | 221 | 26,000 | 221 |
| 2000-10-12 | 225 | 229 | 225 | 225 | 17,000 | 225 |
| 2000-10-11 | 229 | 230 | 228 | 230 | 16,000 | 230 |
| 2000-10-10 | 227 | 229 | 227 | 229 | 8,000 | 229 |
| 2000-10-06 | 225 | 230 | 225 | 227 | 36,000 | 227 |
| 2000-10-05 | 230 | 233 | 225 | 225 | 32,000 | 225 |
| 2000-10-04 | 231 | 236 | 225 | 232 | 40,000 | 232 |
| 2000-10-03 | 238 | 238 | 230 | 237 | 28,000 | 237 |
| 2000-10-02 | 236 | 236 | 231 | 236 | 9,000 | 236 |
| 2000-09-29 | 231 | 240 | 231 | 238 | 30,000 | 238 |
| 2000-09-28 | 234 | 235 | 231 | 231 | 23,000 | 231 |
| 2000-09-27 | 238 | 238 | 234 | 234 | 15,000 | 234 |
| 2000-09-26 | 240 | 245 | 238 | 238 | 4,000 | 238 |
| 2000-09-25 | 239 | 242 | 239 | 242 | 20,000 | 242 |
| 2000-09-22 | 243 | 243 | 236 | 237 | 30,000 | 237 |
| 2000-09-21 | 244 | 244 | 235 | 240 | 19,000 | 240 |
| 2000-09-20 | 239 | 248 | 239 | 245 | 39,000 | 245 |
| 2000-09-19 | 235 | 239 | 232 | 239 | 44,000 | 239 |
| 2000-09-18 | 233 | 238 | 232 | 233 | 13,000 | 233 |
| 2000-09-14 | 235 | 235 | 229 | 232 | 71,000 | 232 |
| 2000-09-13 | 232 | 237 | 230 | 235 | 30,000 | 235 |
| 2000-09-12 | 238 | 238 | 231 | 232 | 32,000 | 232 |
| 2000-09-11 | 245 | 245 | 233 | 235 | 46,000 | 235 |
| 2000-09-08 | 235 | 245 | 235 | 245 | 21,000 | 245 |
| 2000-09-07 | 234 | 239 | 231 | 239 | 14,000 | 239 |
| 2000-09-06 | 234 | 235 | 232 | 232 | 11,000 | 232 |
| 2000-09-05 | 235 | 240 | 233 | 240 | 4,000 | 240 |
| 2000-09-04 | 235 | 240 | 235 | 235 | 20,000 | 235 |
| 2000-09-01 | 238 | 239 | 235 | 235 | 32,000 | 235 |
| 2000-08-31 | 243 | 243 | 238 | 240 | 29,000 | 240 |
| 2000-08-30 | 240 | 240 | 238 | 239 | 22,000 | 239 |
| 2000-08-29 | 241 | 242 | 240 | 242 | 39,000 | 242 |
| 2000-08-28 | 248 | 250 | 245 | 245 | 14,000 | 245 |
| 2000-08-25 | 258 | 258 | 244 | 245 | 22,000 | 245 |
| 2000-08-24 | 248 | 248 | 243 | 243 | 13,000 | 243 |
| 2000-08-23 | 243 | 247 | 243 | 243 | 17,000 | 243 |
| 2000-08-22 | 248 | 248 | 241 | 247 | 11,000 | 247 |
| 2000-08-21 | 245 | 250 | 245 | 248 | 18,000 | 248 |
| 2000-08-18 | 240 | 246 | 240 | 245 | 16,000 | 245 |
| 2000-08-17 | 247 | 247 | 241 | 242 | 11,000 | 242 |
| 2000-08-16 | 244 | 248 | 241 | 248 | 18,000 | 248 |
| 2000-08-15 | 245 | 245 | 240 | 240 | 26,000 | 240 |
| 2000-08-14 | 246 | 253 | 245 | 245 | 6,000 | 245 |
| 2000-08-11 | 247 | 251 | 244 | 244 | 14,000 | 244 |
| 2000-08-10 | 254 | 254 | 248 | 251 | 9,000 | 251 |
| 2000-08-09 | 243 | 245 | 242 | 245 | 36,000 | 245 |
| 2000-08-08 | 250 | 250 | 243 | 244 | 20,000 | 244 |
| 2000-08-07 | 243 | 247 | 243 | 247 | 19,000 | 247 |
| 2000-08-04 | 242 | 243 | 241 | 243 | 32,000 | 243 |
| 2000-08-03 | 247 | 247 | 240 | 243 | 19,000 | 243 |
| 2000-08-02 | 243 | 255 | 243 | 247 | 33,000 | 247 |
| 2000-08-01 | 240 | 244 | 240 | 240 | 34,000 | 240 |
| 2000-07-31 | 245 | 245 | 240 | 243 | 23,000 | 243 |
| 2000-07-28 | 249 | 249 | 242 | 247 | 19,000 | 247 |
| 2000-07-27 | 253 | 253 | 242 | 247 | 20,000 | 247 |
| 2000-07-26 | 257 | 257 | 250 | 250 | 18,000 | 250 |
| 2000-07-25 | 258 | 258 | 246 | 247 | 28,000 | 247 |
| 2000-07-24 | 254 | 255 | 250 | 250 | 15,000 | 250 |
| 2000-07-21 | 259 | 259 | 252 | 252 | 15,000 | 252 |
| 2000-07-19 | 256 | 258 | 255 | 258 | 23,000 | 258 |
| 2000-07-18 | 262 | 262 | 256 | 259 | 47,000 | 259 |
| 2000-07-17 | 258 | 265 | 258 | 260 | 17,000 | 260 |
| 2000-07-14 | 263 | 263 | 256 | 259 | 46,000 | 259 |
| 2000-07-13 | 262 | 264 | 260 | 264 | 41,000 | 264 |
| 2000-07-12 | 266 | 270 | 261 | 265 | 65,000 | 265 |
| 2000-07-11 | 270 | 270 | 266 | 270 | 21,000 | 270 |
| 2000-07-10 | 269 | 274 | 268 | 270 | 30,000 | 270 |
| 2000-07-07 | 271 | 271 | 265 | 265 | 17,000 | 265 |
| 2000-07-06 | 271 | 275 | 270 | 270 | 29,000 | 270 |
| 2000-07-05 | 277 | 280 | 271 | 276 | 42,000 | 276 |
| 2000-07-04 | 277 | 279 | 272 | 279 | 116,000 | 279 |
| 2000-07-03 | 269 | 278 | 269 | 276 | 71,000 | 276 |
| 2000-06-30 | 265 | 268 | 261 | 268 | 16,000 | 268 |
| 2000-06-29 | 265 | 269 | 263 | 268 | 26,000 | 268 |
| 2000-06-28 | 258 | 265 | 257 | 261 | 65,000 | 261 |
| 2000-06-27 | 260 | 260 | 256 | 260 | 71,000 | 260 |
| 2000-06-26 | 265 | 265 | 258 | 258 | 65,000 | 258 |
| 2000-06-23 | 263 | 263 | 259 | 260 | 31,000 | 260 |
| 2000-06-22 | 269 | 269 | 262 | 262 | 14,000 | 262 |
| 2000-06-21 | 267 | 269 | 264 | 269 | 15,000 | 269 |
| 2000-06-20 | 267 | 270 | 266 | 266 | 8,000 | 266 |
| 2000-06-19 | 266 | 266 | 265 | 266 | 26,000 | 266 |
| 2000-06-16 | 267 | 272 | 265 | 268 | 11,000 | 268 |
| 2000-06-15 | 273 | 273 | 265 | 268 | 32,000 | 268 |
| 2000-06-14 | 284 | 284 | 274 | 275 | 63,000 | 275 |
| 2000-06-13 | 265 | 285 | 265 | 285 | 125,000 | 285 |
| 2000-06-12 | 265 | 265 | 255 | 265 | 24,000 | 265 |
| 2000-06-09 | 263 | 263 | 255 | 255 | 32,000 | 255 |
| 2000-06-08 | 265 | 265 | 254 | 261 | 41,000 | 261 |
| 2000-06-07 | 259 | 262 | 255 | 259 | 47,000 | 259 |
| 2000-06-06 | 253 | 259 | 252 | 258 | 33,000 | 258 |
| 2000-06-05 | 251 | 255 | 251 | 255 | 25,000 | 255 |
| 2000-06-02 | 252 | 255 | 251 | 251 | 20,000 | 251 |
| 2000-06-01 | 250 | 254 | 250 | 250 | 7,000 | 250 |
| 2000-05-31 | 250 | 255 | 250 | 250 | 31,000 | 250 |
| 2000-05-30 | 251 | 259 | 251 | 258 | 11,000 | 258 |
| 2000-05-29 | 250 | 261 | 250 | 261 | 5,000 | 261 |
| 2000-05-26 | 264 | 264 | 251 | 251 | 8,000 | 251 |
| 2000-05-25 | 260 | 265 | 257 | 265 | 52,000 | 265 |
| 2000-05-24 | 245 | 250 | 245 | 250 | 10,000 | 250 |
| 2000-05-23 | 260 | 260 | 245 | 253 | 34,000 | 253 |
| 2000-05-22 | 256 | 264 | 255 | 255 | 7,000 | 255 |
| 2000-05-19 | 259 | 259 | 256 | 259 | 12,000 | 259 |
| 2000-05-18 | 268 | 268 | 259 | 259 | 10,000 | 259 |
| 2000-05-17 | 265 | 266 | 265 | 265 | 12,000 | 265 |
| 2000-05-16 | 265 | 267 | 265 | 265 | 15,000 | 265 |
| 2000-05-15 | 265 | 268 | 258 | 265 | 34,000 | 265 |
| 2000-05-12 | 263 | 263 | 258 | 261 | 11,000 | 261 |
| 2000-05-11 | 262 | 262 | 255 | 258 | 12,000 | 258 |
| 2000-05-10 | 258 | 265 | 255 | 265 | 12,000 | 265 |
| 2000-05-09 | 253 | 268 | 253 | 268 | 18,000 | 268 |
| 2000-05-08 | 254 | 260 | 254 | 260 | 8,000 | 260 |
| 2000-05-02 | 263 | 264 | 250 | 253 | 8,000 | 253 |
| 2000-05-01 | 244 | 264 | 244 | 263 | 27,000 | 263 |
| 2000-04-28 | 247 | 247 | 241 | 241 | 38,000 | 241 |
| 2000-04-27 | 255 | 255 | 247 | 247 | 10,000 | 247 |
| 2000-04-26 | 256 | 256 | 249 | 250 | 11,000 | 250 |
| 2000-04-25 | 270 | 270 | 250 | 256 | 24,000 | 256 |
| 2000-04-24 | 245 | 250 | 243 | 250 | 21,000 | 250 |
| 2000-04-21 | 246 | 256 | 245 | 245 | 27,000 | 245 |
| 2000-04-20 | 261 | 262 | 251 | 251 | 25,000 | 251 |
| 2000-04-19 | 264 | 265 | 251 | 262 | 65,000 | 262 |
| 2000-04-18 | 250 | 260 | 243 | 260 | 40,000 | 260 |
| 2000-04-17 | 266 | 266 | 250 | 252 | 70,000 | 252 |
| 2000-04-14 | 267 | 270 | 266 | 267 | 8,000 | 267 |
| 2000-04-13 | 268 | 270 | 268 | 270 | 28,000 | 270 |
| 2000-04-12 | 278 | 278 | 269 | 270 | 18,000 | 270 |
| 2000-04-11 | 278 | 280 | 270 | 274 | 26,000 | 274 |
| 2000-04-10 | 274 | 276 | 270 | 275 | 34,000 | 275 |
| 2000-04-07 | 274 | 281 | 274 | 278 | 20,000 | 278 |
| 2000-04-06 | 281 | 289 | 279 | 279 | 21,000 | 279 |
| 2000-04-05 | 280 | 289 | 274 | 281 | 21,000 | 281 |
| 2000-04-04 | 284 | 284 | 264 | 280 | 61,000 | 280 |
| 2000-04-03 | 279 | 297 | 279 | 294 | 44,000 | 294 |
| 2000-03-31 | 290 | 294 | 285 | 294 | 16,000 | 294 |
| 2000-03-30 | 290 | 300 | 285 | 295 | 70,000 | 295 |
| 2000-03-29 | 273 | 305 | 269 | 295 | 126,000 | 295 |
| 2000-03-28 | 289 | 289 | 269 | 278 | 13,000 | 278 |
| 2000-03-27 | 281 | 290 | 268 | 289 | 85,000 | 289 |
| 2000-03-24 | 270 | 279 | 270 | 279 | 49,000 | 279 |
| 2000-03-23 | 272 | 280 | 270 | 270 | 83,000 | 270 |
| 2000-03-22 | 272 | 273 | 270 | 272 | 22,000 | 272 |
| 2000-03-21 | 264 | 285 | 264 | 279 | 78,000 | 279 |
| 2000-03-17 | 285 | 285 | 263 | 280 | 90,000 | 280 |
| 2000-03-16 | 261 | 278 | 261 | 278 | 66,000 | 278 |
| 2000-03-15 | 259 | 260 | 254 | 260 | 58,000 | 260 |
| 2000-03-14 | 255 | 261 | 255 | 260 | 31,000 | 260 |
| 2000-03-13 | 255 | 261 | 252 | 259 | 51,000 | 259 |
| 2000-03-10 | 270 | 270 | 257 | 260 | 85,000 | 260 |
| 2000-03-09 | 256 | 260 | 250 | 260 | 41,000 | 260 |
| 2000-03-08 | 251 | 256 | 242 | 242 | 15,000 | 242 |
| 2000-03-07 | 264 | 264 | 243 | 246 | 18,000 | 246 |
| 2000-03-06 | 252 | 253 | 245 | 246 | 45,000 | 246 |
| 2000-03-03 | 272 | 272 | 257 | 257 | 38,000 | 257 |
| 2000-03-02 | 268 | 272 | 265 | 272 | 60,000 | 272 |
| 2000-03-01 | 255 | 278 | 255 | 265 | 84,000 | 265 |
| 2000-02-29 | 249 | 255 | 243 | 255 | 58,000 | 255 |
| 2000-02-28 | 250 | 250 | 232 | 239 | 27,000 | 239 |
| 2000-02-25 | 255 | 255 | 241 | 241 | 46,000 | 241 |
| 2000-02-24 | 231 | 240 | 231 | 240 | 18,000 | 240 |
| 2000-02-23 | 229 | 235 | 219 | 230 | 36,000 | 230 |
| 2000-02-22 | 234 | 235 | 231 | 231 | 69,000 | 231 |
| 2000-02-21 | 245 | 250 | 234 | 234 | 33,000 | 234 |
| 2000-02-18 | 240 | 240 | 231 | 240 | 58,000 | 240 |
| 2000-02-17 | 234 | 247 | 230 | 241 | 26,000 | 241 |
| 2000-02-16 | 240 | 250 | 240 | 250 | 21,000 | 250 |
| 2000-02-15 | 253 | 253 | 238 | 240 | 65,000 | 240 |
| 2000-02-14 | 250 | 253 | 247 | 252 | 57,000 | 252 |
| 2000-02-10 | 264 | 270 | 262 | 262 | 42,000 | 262 |
| 2000-02-09 | 261 | 267 | 261 | 264 | 53,000 | 264 |
| 2000-02-08 | 260 | 264 | 260 | 264 | 29,000 | 264 |
| 2000-02-07 | 261 | 264 | 258 | 263 | 53,000 | 263 |
| 2000-02-04 | 265 | 269 | 260 | 261 | 37,000 | 261 |
| 2000-02-03 | 268 | 274 | 260 | 260 | 64,000 | 260 |
| 2000-02-02 | 253 | 266 | 253 | 258 | 42,000 | 258 |
| 2000-02-01 | 270 | 270 | 257 | 258 | 52,000 | 258 |
| 2000-01-31 | 263 | 268 | 261 | 262 | 30,000 | 262 |
| 2000-01-28 | 267 | 271 | 266 | 266 | 25,000 | 266 |
| 2000-01-27 | 270 | 275 | 268 | 268 | 31,000 | 268 |
| 2000-01-26 | 272 | 280 | 270 | 270 | 37,000 | 270 |
| 2000-01-25 | 280 | 280 | 270 | 277 | 62,000 | 277 |
| 2000-01-24 | 277 | 285 | 266 | 270 | 51,000 | 270 |
| 2000-01-21 | 288 | 288 | 272 | 272 | 43,000 | 272 |
| 2000-01-20 | 270 | 288 | 270 | 288 | 86,000 | 288 |
| 2000-01-19 | 289 | 289 | 275 | 277 | 63,000 | 277 |
| 2000-01-18 | 283 | 285 | 280 | 284 | 67,000 | 284 |
| 2000-01-17 | 295 | 300 | 283 | 283 | 144,000 | 283 |
| 2000-01-14 | 317 | 318 | 283 | 290 | 610,000 | 290 |
| 2000-01-13 | 280 | 325 | 266 | 317 | 785,000 | 317 |
| 2000-01-12 | 220 | 257 | 218 | 245 | 96,000 | 245 |
| 2000-01-11 | 235 | 235 | 218 | 218 | 14,000 | 218 |
| 2000-01-07 | 228 | 228 | 215 | 215 | 23,000 | 215 |
| 2000-01-06 | 227 | 240 | 227 | 230 | 50,000 | 230 |
| 2000-01-05 | 210 | 225 | 210 | 225 | 39,000 | 225 |
| 2000-01-04 | 214 | 215 | 211 | 211 | 22,000 | 211 |
分割・併合履歴 ： [1986-12-24]1株→1.07株 [1985-12-26]1株→1.1株
