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 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 219 | 221 | 219 | 220 | 15,000 | 220 |
| 2001-12-27 | 214 | 220 | 214 | 214 | 24,000 | 214 |
| 2001-12-26 | 219 | 219 | 213 | 213 | 25,000 | 213 |
| 2001-12-25 | 224 | 224 | 216 | 217 | 31,000 | 217 |
| 2001-12-21 | 235 | 238 | 221 | 224 | 81,000 | 224 |
| 2001-12-20 | 219 | 225 | 212 | 225 | 60,000 | 225 |
| 2001-12-19 | 225 | 225 | 215 | 219 | 69,000 | 219 |
| 2001-12-18 | 223 | 225 | 220 | 222 | 65,000 | 222 |
| 2001-12-17 | 228 | 228 | 220 | 223 | 29,000 | 223 |
| 2001-12-14 | 229 | 229 | 223 | 227 | 102,000 | 227 |
| 2001-12-13 | 233 | 235 | 230 | 230 | 36,000 | 230 |
| 2001-12-12 | 235 | 235 | 230 | 233 | 27,000 | 233 |
| 2001-12-11 | 233 | 233 | 230 | 230 | 33,000 | 230 |
| 2001-12-10 | 236 | 237 | 234 | 234 | 14,000 | 234 |
| 2001-12-07 | 238 | 240 | 230 | 236 | 57,000 | 236 |
| 2001-12-06 | 240 | 240 | 236 | 237 | 12,000 | 237 |
| 2001-12-05 | 240 | 240 | 236 | 238 | 19,000 | 238 |
| 2001-12-04 | 245 | 245 | 236 | 236 | 40,000 | 236 |
| 2001-12-03 | 250 | 250 | 243 | 247 | 44,000 | 247 |
| 2001-11-30 | 238 | 239 | 237 | 238 | 31,000 | 238 |
| 2001-11-29 | 240 | 240 | 237 | 238 | 28,000 | 238 |
| 2001-11-28 | 240 | 242 | 240 | 240 | 31,000 | 240 |
| 2001-11-27 | 242 | 245 | 240 | 242 | 19,000 | 242 |
| 2001-11-26 | 238 | 242 | 238 | 242 | 26,000 | 242 |
| 2001-11-22 | 244 | 244 | 238 | 242 | 30,000 | 242 |
| 2001-11-21 | 236 | 240 | 236 | 240 | 25,000 | 240 |
| 2001-11-20 | 244 | 245 | 238 | 238 | 25,000 | 238 |
| 2001-11-19 | 244 | 245 | 242 | 242 | 18,000 | 242 |
| 2001-11-16 | 241 | 243 | 232 | 242 | 30,000 | 242 |
| 2001-11-15 | 241 | 241 | 231 | 241 | 36,000 | 241 |
| 2001-11-14 | 245 | 245 | 236 | 236 | 51,000 | 236 |
| 2001-11-13 | 239 | 244 | 236 | 240 | 21,000 | 240 |
| 2001-11-12 | 238 | 244 | 237 | 240 | 20,000 | 240 |
| 2001-11-09 | 240 | 240 | 237 | 237 | 25,000 | 237 |
| 2001-11-08 | 242 | 242 | 238 | 240 | 42,000 | 240 |
| 2001-11-07 | 240 | 245 | 240 | 243 | 61,000 | 243 |
| 2001-11-06 | 244 | 244 | 240 | 240 | 31,000 | 240 |
| 2001-11-05 | 247 | 247 | 238 | 244 | 39,000 | 244 |
| 2001-11-02 | 240 | 245 | 239 | 240 | 16,000 | 240 |
| 2001-11-01 | 242 | 243 | 238 | 238 | 76,000 | 238 |
| 2001-10-31 | 250 | 250 | 246 | 246 | 23,000 | 246 |
| 2001-10-30 | 250 | 250 | 243 | 245 | 26,000 | 245 |
| 2001-10-29 | 257 | 258 | 253 | 255 | 26,000 | 255 |
| 2001-10-26 | 262 | 264 | 258 | 260 | 59,000 | 260 |
| 2001-10-25 | 261 | 265 | 257 | 261 | 93,000 | 261 |
| 2001-10-24 | 256 | 262 | 253 | 257 | 69,000 | 257 |
| 2001-10-23 | 250 | 253 | 250 | 252 | 51,000 | 252 |
| 2001-10-22 | 247 | 250 | 247 | 247 | 21,000 | 247 |
| 2001-10-19 | 250 | 251 | 247 | 247 | 49,000 | 247 |
| 2001-10-18 | 256 | 256 | 252 | 252 | 36,000 | 252 |
| 2001-10-17 | 260 | 271 | 253 | 257 | 166,000 | 257 |
| 2001-10-16 | 253 | 260 | 248 | 257 | 97,000 | 257 |
| 2001-10-15 | 251 | 253 | 245 | 248 | 98,000 | 248 |
| 2001-10-12 | 260 | 264 | 251 | 253 | 249,000 | 253 |
| 2001-10-11 | 247 | 258 | 243 | 255 | 327,000 | 255 |
| 2001-10-10 | 225 | 250 | 225 | 250 | 186,000 | 250 |
| 2001-10-09 | 225 | 225 | 222 | 224 | 70,000 | 224 |
| 2001-10-05 | 227 | 228 | 222 | 226 | 70,000 | 226 |
| 2001-10-04 | 229 | 229 | 225 | 227 | 49,000 | 227 |
| 2001-10-03 | 229 | 229 | 226 | 227 | 43,000 | 227 |
| 2001-10-02 | 230 | 231 | 226 | 229 | 31,000 | 229 |
| 2001-10-01 | 223 | 231 | 223 | 231 | 46,000 | 231 |
| 2001-09-28 | 210 | 217 | 210 | 217 | 114,000 | 217 |
| 2001-09-27 | 208 | 210 | 206 | 208 | 54,000 | 208 |
| 2001-09-26 | 214 | 214 | 209 | 209 | 44,000 | 209 |
| 2001-09-25 | 221 | 221 | 210 | 213 | 80,000 | 213 |
| 2001-09-21 | 206 | 206 | 203 | 206 | 37,000 | 206 |
| 2001-09-20 | 209 | 209 | 204 | 207 | 27,000 | 207 |
| 2001-09-19 | 212 | 216 | 211 | 214 | 51,000 | 214 |
| 2001-09-18 | 207 | 215 | 206 | 212 | 28,000 | 212 |
| 2001-09-17 | 216 | 216 | 200 | 203 | 72,000 | 203 |
| 2001-09-14 | 220 | 220 | 215 | 216 | 38,000 | 216 |
| 2001-09-13 | 202 | 212 | 202 | 206 | 25,000 | 206 |
| 2001-09-12 | 226 | 226 | 203 | 203 | 91,000 | 203 |
| 2001-09-11 | 230 | 232 | 230 | 231 | 16,000 | 231 |
| 2001-09-10 | 232 | 233 | 230 | 233 | 60,000 | 233 |
| 2001-09-07 | 234 | 235 | 230 | 235 | 44,000 | 235 |
| 2001-09-06 | 232 | 235 | 232 | 235 | 28,000 | 235 |
| 2001-09-05 | 239 | 239 | 232 | 232 | 39,000 | 232 |
| 2001-09-04 | 232 | 238 | 232 | 238 | 58,000 | 238 |
| 2001-09-03 | 233 | 234 | 230 | 230 | 56,000 | 230 |
| 2001-08-31 | 231 | 236 | 231 | 233 | 25,000 | 233 |
| 2001-08-30 | 231 | 233 | 231 | 232 | 14,000 | 232 |
| 2001-08-29 | 231 | 235 | 231 | 233 | 19,000 | 233 |
| 2001-08-28 | 237 | 237 | 231 | 231 | 29,000 | 231 |
| 2001-08-27 | 235 | 237 | 235 | 237 | 19,000 | 237 |
| 2001-08-24 | 235 | 235 | 231 | 234 | 25,000 | 234 |
| 2001-08-23 | 233 | 234 | 232 | 234 | 13,000 | 234 |
| 2001-08-22 | 231 | 232 | 231 | 232 | 13,000 | 232 |
| 2001-08-21 | 231 | 233 | 230 | 233 | 36,000 | 233 |
| 2001-08-20 | 234 | 235 | 230 | 230 | 36,000 | 230 |
| 2001-08-17 | 234 | 237 | 233 | 234 | 19,000 | 234 |
| 2001-08-16 | 232 | 235 | 231 | 233 | 19,000 | 233 |
| 2001-08-15 | 237 | 237 | 230 | 230 | 30,000 | 230 |
| 2001-08-14 | 236 | 239 | 234 | 237 | 18,000 | 237 |
| 2001-08-13 | 236 | 236 | 234 | 234 | 12,000 | 234 |
| 2001-08-10 | 242 | 242 | 235 | 235 | 14,000 | 235 |
| 2001-08-09 | 240 | 241 | 240 | 241 | 13,000 | 241 |
| 2001-08-08 | 249 | 249 | 245 | 245 | 5,000 | 245 |
| 2001-08-07 | 243 | 245 | 241 | 245 | 29,000 | 245 |
| 2001-08-06 | 243 | 245 | 243 | 243 | 16,000 | 243 |
| 2001-08-03 | 242 | 243 | 240 | 243 | 19,000 | 243 |
| 2001-08-02 | 240 | 244 | 240 | 243 | 20,000 | 243 |
| 2001-08-01 | 236 | 240 | 236 | 239 | 28,000 | 239 |
| 2001-07-31 | 236 | 240 | 236 | 240 | 6,000 | 240 |
| 2001-07-30 | 243 | 243 | 232 | 241 | 28,000 | 241 |
| 2001-07-27 | 245 | 246 | 240 | 244 | 22,000 | 244 |
| 2001-07-26 | 233 | 246 | 230 | 245 | 34,000 | 245 |
| 2001-07-25 | 241 | 241 | 230 | 232 | 35,000 | 232 |
| 2001-07-24 | 230 | 237 | 223 | 237 | 40,000 | 237 |
| 2001-07-23 | 250 | 250 | 233 | 234 | 44,000 | 234 |
| 2001-07-19 | 255 | 255 | 248 | 251 | 35,000 | 251 |
| 2001-07-18 | 252 | 258 | 251 | 255 | 67,000 | 255 |
| 2001-07-17 | 252 | 254 | 251 | 252 | 23,000 | 252 |
| 2001-07-16 | 253 | 253 | 252 | 252 | 5,000 | 252 |
| 2001-07-13 | 253 | 255 | 250 | 255 | 15,000 | 255 |
| 2001-07-12 | 257 | 257 | 251 | 252 | 15,000 | 252 |
| 2001-07-11 | 249 | 260 | 249 | 256 | 60,000 | 256 |
| 2001-07-10 | 252 | 252 | 249 | 250 | 32,000 | 250 |
| 2001-07-09 | 248 | 254 | 248 | 254 | 63,000 | 254 |
| 2001-07-06 | 261 | 261 | 257 | 258 | 23,000 | 258 |
| 2001-07-05 | 260 | 267 | 258 | 267 | 32,000 | 267 |
| 2001-07-04 | 266 | 269 | 264 | 264 | 8,000 | 264 |
| 2001-07-03 | 266 | 269 | 263 | 269 | 30,000 | 269 |
| 2001-07-02 | 271 | 272 | 263 | 267 | 31,000 | 267 |
| 2001-06-29 | 274 | 274 | 265 | 271 | 78,000 | 271 |
| 2001-06-28 | 274 | 274 | 266 | 270 | 30,000 | 270 |
| 2001-06-27 | 273 | 274 | 268 | 274 | 21,000 | 274 |
| 2001-06-26 | 273 | 273 | 268 | 270 | 40,000 | 270 |
| 2001-06-25 | 263 | 270 | 263 | 263 | 31,000 | 263 |
| 2001-06-22 | 263 | 263 | 258 | 263 | 90,000 | 263 |
| 2001-06-21 | 268 | 270 | 261 | 263 | 33,000 | 263 |
| 2001-06-20 | 268 | 268 | 262 | 263 | 43,000 | 263 |
| 2001-06-19 | 266 | 268 | 261 | 268 | 10,000 | 268 |
| 2001-06-18 | 270 | 270 | 259 | 266 | 77,000 | 266 |
| 2001-06-15 | 258 | 268 | 255 | 268 | 46,000 | 268 |
| 2001-06-14 | 259 | 262 | 256 | 262 | 14,000 | 262 |
| 2001-06-13 | 255 | 260 | 255 | 260 | 34,000 | 260 |
| 2001-06-12 | 260 | 265 | 260 | 260 | 42,000 | 260 |
| 2001-06-11 | 262 | 265 | 260 | 260 | 59,000 | 260 |
| 2001-06-08 | 260 | 271 | 260 | 261 | 124,000 | 261 |
| 2001-06-07 | 261 | 262 | 260 | 260 | 19,000 | 260 |
| 2001-06-06 | 271 | 271 | 261 | 262 | 32,000 | 262 |
| 2001-06-05 | 270 | 270 | 264 | 270 | 42,000 | 270 |
| 2001-06-04 | 261 | 268 | 261 | 268 | 40,000 | 268 |
| 2001-06-01 | 265 | 265 | 260 | 261 | 15,000 | 261 |
| 2001-05-31 | 258 | 259 | 255 | 256 | 57,000 | 256 |
| 2001-05-30 | 261 | 264 | 260 | 264 | 14,000 | 264 |
| 2001-05-29 | 264 | 264 | 262 | 264 | 32,000 | 264 |
| 2001-05-28 | 267 | 267 | 263 | 265 | 16,000 | 265 |
| 2001-05-25 | 270 | 270 | 263 | 269 | 23,000 | 269 |
| 2001-05-24 | 265 | 265 | 262 | 263 | 33,000 | 263 |
| 2001-05-23 | 262 | 267 | 262 | 265 | 43,000 | 265 |
| 2001-05-22 | 269 | 269 | 262 | 262 | 21,000 | 262 |
| 2001-05-21 | 261 | 269 | 261 | 269 | 34,000 | 269 |
| 2001-05-18 | 263 | 268 | 262 | 262 | 28,000 | 262 |
| 2001-05-17 | 265 | 269 | 263 | 264 | 24,000 | 264 |
| 2001-05-16 | 268 | 273 | 263 | 263 | 13,000 | 263 |
| 2001-05-15 | 268 | 271 | 265 | 271 | 46,000 | 271 |
| 2001-05-14 | 264 | 274 | 261 | 268 | 65,000 | 268 |
| 2001-05-11 | 283 | 284 | 277 | 277 | 61,000 | 277 |
| 2001-05-10 | 288 | 288 | 283 | 283 | 21,000 | 283 |
| 2001-05-09 | 285 | 290 | 281 | 290 | 38,000 | 290 |
| 2001-05-08 | 296 | 297 | 285 | 286 | 73,000 | 286 |
| 2001-05-07 | 295 | 300 | 295 | 300 | 118,000 | 300 |
| 2001-05-02 | 296 | 296 | 291 | 295 | 93,000 | 295 |
| 2001-05-01 | 292 | 295 | 292 | 295 | 125,000 | 295 |
| 2001-04-27 | 290 | 291 | 285 | 290 | 64,000 | 290 |
| 2001-04-26 | 290 | 291 | 286 | 291 | 125,000 | 291 |
| 2001-04-25 | 295 | 295 | 290 | 291 | 67,000 | 291 |
| 2001-04-24 | 290 | 293 | 286 | 293 | 29,000 | 293 |
| 2001-04-23 | 286 | 294 | 285 | 293 | 64,000 | 293 |
| 2001-04-20 | 285 | 290 | 285 | 286 | 53,000 | 286 |
| 2001-04-19 | 294 | 299 | 280 | 293 | 123,000 | 293 |
| 2001-04-18 | 290 | 295 | 288 | 293 | 76,000 | 293 |
| 2001-04-17 | 292 | 296 | 288 | 288 | 67,000 | 288 |
| 2001-04-16 | 292 | 299 | 292 | 299 | 55,000 | 299 |
| 2001-04-13 | 302 | 306 | 291 | 291 | 176,000 | 291 |
| 2001-04-12 | 300 | 304 | 300 | 304 | 251,000 | 304 |
| 2001-04-11 | 293 | 308 | 290 | 300 | 314,000 | 300 |
| 2001-04-10 | 278 | 294 | 276 | 288 | 77,000 | 288 |
| 2001-04-09 | 290 | 290 | 283 | 283 | 72,000 | 283 |
| 2001-04-06 | 296 | 296 | 286 | 287 | 111,000 | 287 |
| 2001-04-05 | 284 | 299 | 284 | 286 | 248,000 | 286 |
| 2001-04-04 | 285 | 285 | 276 | 284 | 140,000 | 284 |
| 2001-04-03 | 285 | 289 | 280 | 285 | 110,000 | 285 |
| 2001-04-02 | 286 | 289 | 280 | 285 | 144,000 | 285 |
| 2001-03-30 | 288 | 297 | 280 | 281 | 216,000 | 281 |
| 2001-03-29 | 292 | 298 | 285 | 288 | 303,000 | 288 |
| 2001-03-28 | 289 | 318 | 280 | 295 | 1,406,000 | 295 |
| 2001-03-27 | 250 | 294 | 247 | 294 | 913,000 | 294 |
| 2001-03-26 | 253 | 262 | 240 | 240 | 370,000 | 240 |
| 2001-03-23 | 240 | 244 | 238 | 243 | 53,000 | 243 |
| 2001-03-22 | 239 | 248 | 237 | 240 | 80,000 | 240 |
| 2001-03-21 | 235 | 249 | 232 | 249 | 47,000 | 249 |
| 2001-03-19 | 225 | 234 | 225 | 233 | 25,000 | 233 |
| 2001-03-16 | 227 | 232 | 226 | 228 | 18,000 | 228 |
| 2001-03-15 | 224 | 227 | 218 | 227 | 34,000 | 227 |
| 2001-03-14 | 227 | 230 | 223 | 226 | 38,000 | 226 |
| 2001-03-13 | 230 | 230 | 220 | 227 | 47,000 | 227 |
| 2001-03-12 | 246 | 246 | 235 | 236 | 23,000 | 236 |
| 2001-03-09 | 249 | 256 | 244 | 245 | 178,000 | 245 |
| 2001-03-08 | 228 | 250 | 228 | 244 | 180,000 | 244 |
| 2001-03-07 | 230 | 230 | 225 | 230 | 33,000 | 230 |
| 2001-03-06 | 225 | 227 | 224 | 227 | 15,000 | 227 |
| 2001-03-05 | 222 | 224 | 222 | 223 | 17,000 | 223 |
| 2001-03-02 | 226 | 226 | 223 | 226 | 33,000 | 226 |
| 2001-03-01 | 230 | 231 | 228 | 230 | 47,000 | 230 |
| 2001-02-28 | 230 | 235 | 230 | 233 | 56,000 | 233 |
| 2001-02-27 | 229 | 230 | 229 | 230 | 20,000 | 230 |
| 2001-02-26 | 229 | 230 | 228 | 230 | 33,000 | 230 |
| 2001-02-23 | 229 | 229 | 227 | 229 | 39,000 | 229 |
| 2001-02-22 | 229 | 230 | 222 | 222 | 27,000 | 222 |
| 2001-02-21 | 224 | 230 | 224 | 230 | 48,000 | 230 |
| 2001-02-20 | 230 | 231 | 221 | 223 | 59,000 | 223 |
| 2001-02-19 | 230 | 230 | 226 | 230 | 34,000 | 230 |
| 2001-02-16 | 221 | 232 | 221 | 231 | 93,000 | 231 |
| 2001-02-15 | 223 | 225 | 220 | 220 | 64,000 | 220 |
| 2001-02-14 | 215 | 220 | 211 | 220 | 18,000 | 220 |
| 2001-02-13 | 220 | 220 | 215 | 215 | 17,000 | 215 |
| 2001-02-09 | 212 | 225 | 210 | 225 | 35,000 | 225 |
| 2001-02-08 | 219 | 219 | 211 | 211 | 21,000 | 211 |
| 2001-02-07 | 222 | 222 | 219 | 219 | 29,000 | 219 |
| 2001-02-06 | 222 | 224 | 216 | 222 | 72,000 | 222 |
| 2001-02-05 | 215 | 222 | 213 | 222 | 101,000 | 222 |
| 2001-02-02 | 213 | 214 | 210 | 211 | 11,000 | 211 |
| 2001-02-01 | 214 | 214 | 210 | 212 | 11,000 | 212 |
| 2001-01-31 | 219 | 219 | 211 | 214 | 67,000 | 214 |
| 2001-01-30 | 210 | 215 | 207 | 214 | 34,000 | 214 |
| 2001-01-29 | 208 | 210 | 198 | 201 | 179,000 | 201 |
| 2001-01-26 | 211 | 211 | 208 | 208 | 22,000 | 208 |
| 2001-01-25 | 216 | 216 | 208 | 208 | 49,000 | 208 |
| 2001-01-24 | 218 | 218 | 210 | 217 | 37,000 | 217 |
| 2001-01-23 | 218 | 218 | 210 | 210 | 17,000 | 210 |
| 2001-01-22 | 217 | 220 | 217 | 218 | 25,000 | 218 |
| 2001-01-19 | 227 | 227 | 214 | 216 | 38,000 | 216 |
| 2001-01-18 | 219 | 223 | 217 | 223 | 27,000 | 223 |
| 2001-01-17 | 224 | 224 | 216 | 219 | 4,000 | 219 |
| 2001-01-16 | 224 | 224 | 215 | 224 | 11,000 | 224 |
| 2001-01-15 | 220 | 224 | 220 | 224 | 15,000 | 224 |
| 2001-01-12 | 204 | 220 | 204 | 220 | 19,000 | 220 |
| 2001-01-11 | 206 | 206 | 205 | 205 | 16,000 | 205 |
| 2001-01-10 | 205 | 208 | 202 | 202 | 39,000 | 202 |
| 2001-01-09 | 215 | 215 | 208 | 210 | 40,000 | 210 |
| 2001-01-05 | 216 | 216 | 214 | 216 | 24,000 | 216 |
| 2001-01-04 | 220 | 220 | 215 | 216 | 15,000 | 216 |
分割・併合履歴 ： [1986-12-24]1株→1.07株 [1985-12-26]1株→1.1株
