2533 オエノンホールディングス(株) の時系列データ [2001年度]

日付始値高値安値終値出来高調整後終値
2001-12-2821922121922015,000220
2001-12-2721422021421424,000214
2001-12-2621921921321325,000213
2001-12-2522422421621731,000217
2001-12-2123523822122481,000224
2001-12-2021922521222560,000225
2001-12-1922522521521969,000219
2001-12-1822322522022265,000222
2001-12-1722822822022329,000223
2001-12-14229229223227102,000227
2001-12-1323323523023036,000230
2001-12-1223523523023327,000233
2001-12-1123323323023033,000230
2001-12-1023623723423414,000234
2001-12-0723824023023657,000236
2001-12-0624024023623712,000237
2001-12-0524024023623819,000238
2001-12-0424524523623640,000236
2001-12-0325025024324744,000247
2001-11-3023823923723831,000238
2001-11-2924024023723828,000238
2001-11-2824024224024031,000240
2001-11-2724224524024219,000242
2001-11-2623824223824226,000242
2001-11-2224424423824230,000242
2001-11-2123624023624025,000240
2001-11-2024424523823825,000238
2001-11-1924424524224218,000242
2001-11-1624124323224230,000242
2001-11-1524124123124136,000241
2001-11-1424524523623651,000236
2001-11-1323924423624021,000240
2001-11-1223824423724020,000240
2001-11-0924024023723725,000237
2001-11-0824224223824042,000240
2001-11-0724024524024361,000243
2001-11-0624424424024031,000240
2001-11-0524724723824439,000244
2001-11-0224024523924016,000240
2001-11-0124224323823876,000238
2001-10-3125025024624623,000246
2001-10-3025025024324526,000245
2001-10-2925725825325526,000255
2001-10-2626226425826059,000260
2001-10-2526126525726193,000261
2001-10-2425626225325769,000257
2001-10-2325025325025251,000252
2001-10-2224725024724721,000247
2001-10-1925025124724749,000247
2001-10-1825625625225236,000252
2001-10-17260271253257166,000257
2001-10-1625326024825797,000257
2001-10-1525125324524898,000248
2001-10-12260264251253249,000253
2001-10-11247258243255327,000255
2001-10-10225250225250186,000250
2001-10-0922522522222470,000224
2001-10-0522722822222670,000226
2001-10-0422922922522749,000227
2001-10-0322922922622743,000227
2001-10-0223023122622931,000229
2001-10-0122323122323146,000231
2001-09-28210217210217114,000217
2001-09-2720821020620854,000208
2001-09-2621421420920944,000209
2001-09-2522122121021380,000213
2001-09-2120620620320637,000206
2001-09-2020920920420727,000207
2001-09-1921221621121451,000214
2001-09-1820721520621228,000212
2001-09-1721621620020372,000203
2001-09-1422022021521638,000216
2001-09-1320221220220625,000206
2001-09-1222622620320391,000203
2001-09-1123023223023116,000231
2001-09-1023223323023360,000233
2001-09-0723423523023544,000235
2001-09-0623223523223528,000235
2001-09-0523923923223239,000232
2001-09-0423223823223858,000238
2001-09-0323323423023056,000230
2001-08-3123123623123325,000233
2001-08-3023123323123214,000232
2001-08-2923123523123319,000233
2001-08-2823723723123129,000231
2001-08-2723523723523719,000237
2001-08-2423523523123425,000234
2001-08-2323323423223413,000234
2001-08-2223123223123213,000232
2001-08-2123123323023336,000233
2001-08-2023423523023036,000230
2001-08-1723423723323419,000234
2001-08-1623223523123319,000233
2001-08-1523723723023030,000230
2001-08-1423623923423718,000237
2001-08-1323623623423412,000234
2001-08-1024224223523514,000235
2001-08-0924024124024113,000241
2001-08-082492492452455,000245
2001-08-0724324524124529,000245
2001-08-0624324524324316,000243
2001-08-0324224324024319,000243
2001-08-0224024424024320,000243
2001-08-0123624023623928,000239
2001-07-312362402362406,000240
2001-07-3024324323224128,000241
2001-07-2724524624024422,000244
2001-07-2623324623024534,000245
2001-07-2524124123023235,000232
2001-07-2423023722323740,000237
2001-07-2325025023323444,000234
2001-07-1925525524825135,000251
2001-07-1825225825125567,000255
2001-07-1725225425125223,000252
2001-07-162532532522525,000252
2001-07-1325325525025515,000255
2001-07-1225725725125215,000252
2001-07-1124926024925660,000256
2001-07-1025225224925032,000250
2001-07-0924825424825463,000254
2001-07-0626126125725823,000258
2001-07-0526026725826732,000267
2001-07-042662692642648,000264
2001-07-0326626926326930,000269
2001-07-0227127226326731,000267
2001-06-2927427426527178,000271
2001-06-2827427426627030,000270
2001-06-2727327426827421,000274
2001-06-2627327326827040,000270
2001-06-2526327026326331,000263
2001-06-2226326325826390,000263
2001-06-2126827026126333,000263
2001-06-2026826826226343,000263
2001-06-1926626826126810,000268
2001-06-1827027025926677,000266
2001-06-1525826825526846,000268
2001-06-1425926225626214,000262
2001-06-1325526025526034,000260
2001-06-1226026526026042,000260
2001-06-1126226526026059,000260
2001-06-08260271260261124,000261
2001-06-0726126226026019,000260
2001-06-0627127126126232,000262
2001-06-0527027026427042,000270
2001-06-0426126826126840,000268
2001-06-0126526526026115,000261
2001-05-3125825925525657,000256
2001-05-3026126426026414,000264
2001-05-2926426426226432,000264
2001-05-2826726726326516,000265
2001-05-2527027026326923,000269
2001-05-2426526526226333,000263
2001-05-2326226726226543,000265
2001-05-2226926926226221,000262
2001-05-2126126926126934,000269
2001-05-1826326826226228,000262
2001-05-1726526926326424,000264
2001-05-1626827326326313,000263
2001-05-1526827126527146,000271
2001-05-1426427426126865,000268
2001-05-1128328427727761,000277
2001-05-1028828828328321,000283
2001-05-0928529028129038,000290
2001-05-0829629728528673,000286
2001-05-07295300295300118,000300
2001-05-0229629629129593,000295
2001-05-01292295292295125,000295
2001-04-2729029128529064,000290
2001-04-26290291286291125,000291
2001-04-2529529529029167,000291
2001-04-2429029328629329,000293
2001-04-2328629428529364,000293
2001-04-2028529028528653,000286
2001-04-19294299280293123,000293
2001-04-1829029528829376,000293
2001-04-1729229628828867,000288
2001-04-1629229929229955,000299
2001-04-13302306291291176,000291
2001-04-12300304300304251,000304
2001-04-11293308290300314,000300
2001-04-1027829427628877,000288
2001-04-0929029028328372,000283
2001-04-06296296286287111,000287
2001-04-05284299284286248,000286
2001-04-04285285276284140,000284
2001-04-03285289280285110,000285
2001-04-02286289280285144,000285
2001-03-30288297280281216,000281
2001-03-29292298285288303,000288
2001-03-282893182802951,406,000295
2001-03-27250294247294913,000294
2001-03-26253262240240370,000240
2001-03-2324024423824353,000243
2001-03-2223924823724080,000240
2001-03-2123524923224947,000249
2001-03-1922523422523325,000233
2001-03-1622723222622818,000228
2001-03-1522422721822734,000227
2001-03-1422723022322638,000226
2001-03-1323023022022747,000227
2001-03-1224624623523623,000236
2001-03-09249256244245178,000245
2001-03-08228250228244180,000244
2001-03-0723023022523033,000230
2001-03-0622522722422715,000227
2001-03-0522222422222317,000223
2001-03-0222622622322633,000226
2001-03-0123023122823047,000230
2001-02-2823023523023356,000233
2001-02-2722923022923020,000230
2001-02-2622923022823033,000230
2001-02-2322922922722939,000229
2001-02-2222923022222227,000222
2001-02-2122423022423048,000230
2001-02-2023023122122359,000223
2001-02-1923023022623034,000230
2001-02-1622123222123193,000231
2001-02-1522322522022064,000220
2001-02-1421522021122018,000220
2001-02-1322022021521517,000215
2001-02-0921222521022535,000225
2001-02-0821921921121121,000211
2001-02-0722222221921929,000219
2001-02-0622222421622272,000222
2001-02-05215222213222101,000222
2001-02-0221321421021111,000211
2001-02-0121421421021211,000212
2001-01-3121921921121467,000214
2001-01-3021021520721434,000214
2001-01-29208210198201179,000201
2001-01-2621121120820822,000208
2001-01-2521621620820849,000208
2001-01-2421821821021737,000217
2001-01-2321821821021017,000210
2001-01-2221722021721825,000218
2001-01-1922722721421638,000216
2001-01-1821922321722327,000223
2001-01-172242242162194,000219
2001-01-1622422421522411,000224
2001-01-1522022422022415,000224
2001-01-1220422020422019,000220
2001-01-1120620620520516,000205
2001-01-1020520820220239,000202
2001-01-0921521520821040,000210
2001-01-0521621621421624,000216
2001-01-0422022021521615,000216

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