2533 オエノンホールディングス(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 197 | 200 | 197 | 200 | 9,000 | 200 |
| 2002-12-27 | 199 | 199 | 195 | 197 | 31,000 | 197 |
| 2002-12-26 | 196 | 197 | 196 | 197 | 18,000 | 197 |
| 2002-12-25 | 199 | 199 | 193 | 196 | 44,000 | 196 |
| 2002-12-24 | 208 | 208 | 200 | 203 | 146,000 | 203 |
| 2002-12-20 | 196 | 198 | 196 | 198 | 55,000 | 198 |
| 2002-12-19 | 194 | 196 | 194 | 196 | 44,000 | 196 |
| 2002-12-18 | 196 | 197 | 194 | 195 | 52,000 | 195 |
| 2002-12-17 | 195 | 196 | 194 | 194 | 52,000 | 194 |
| 2002-12-16 | 196 | 197 | 193 | 194 | 29,000 | 194 |
| 2002-12-13 | 196 | 197 | 195 | 197 | 79,000 | 197 |
| 2002-12-12 | 193 | 197 | 192 | 196 | 43,000 | 196 |
| 2002-12-11 | 202 | 202 | 195 | 196 | 129,000 | 196 |
| 2002-12-10 | 199 | 199 | 192 | 192 | 34,000 | 192 |
| 2002-12-09 | 200 | 200 | 192 | 195 | 70,000 | 195 |
| 2002-12-06 | 205 | 205 | 200 | 200 | 57,000 | 200 |
| 2002-12-05 | 209 | 209 | 204 | 205 | 32,000 | 205 |
| 2002-12-04 | 209 | 209 | 205 | 205 | 48,000 | 205 |
| 2002-12-03 | 210 | 211 | 206 | 209 | 42,000 | 209 |
| 2002-12-02 | 212 | 213 | 209 | 210 | 29,000 | 210 |
| 2002-11-29 | 207 | 222 | 206 | 220 | 72,000 | 220 |
| 2002-11-28 | 212 | 213 | 208 | 209 | 17,000 | 209 |
| 2002-11-27 | 209 | 211 | 209 | 211 | 26,000 | 211 |
| 2002-11-26 | 211 | 211 | 209 | 209 | 46,000 | 209 |
| 2002-11-25 | 206 | 209 | 203 | 209 | 47,000 | 209 |
| 2002-11-22 | 194 | 202 | 194 | 201 | 32,000 | 201 |
| 2002-11-21 | 193 | 195 | 190 | 191 | 15,000 | 191 |
| 2002-11-20 | 192 | 196 | 190 | 193 | 65,000 | 193 |
| 2002-11-19 | 192 | 195 | 192 | 193 | 22,000 | 193 |
| 2002-11-18 | 197 | 197 | 186 | 192 | 34,000 | 192 |
| 2002-11-15 | 196 | 205 | 196 | 197 | 30,000 | 197 |
| 2002-11-14 | 203 | 205 | 195 | 199 | 81,000 | 199 |
| 2002-11-13 | 205 | 205 | 203 | 203 | 43,000 | 203 |
| 2002-11-12 | 209 | 209 | 204 | 204 | 27,000 | 204 |
| 2002-11-11 | 208 | 208 | 206 | 208 | 23,000 | 208 |
| 2002-11-08 | 212 | 212 | 208 | 209 | 18,000 | 209 |
| 2002-11-07 | 214 | 214 | 210 | 212 | 23,000 | 212 |
| 2002-11-06 | 215 | 216 | 215 | 215 | 20,000 | 215 |
| 2002-11-05 | 210 | 215 | 208 | 215 | 26,000 | 215 |
| 2002-11-01 | 210 | 213 | 208 | 210 | 36,000 | 210 |
| 2002-10-31 | 219 | 219 | 211 | 211 | 16,000 | 211 |
| 2002-10-30 | 217 | 218 | 217 | 217 | 15,000 | 217 |
| 2002-10-29 | 216 | 217 | 213 | 217 | 30,000 | 217 |
| 2002-10-28 | 215 | 216 | 212 | 216 | 11,000 | 216 |
| 2002-10-25 | 214 | 216 | 214 | 216 | 36,000 | 216 |
| 2002-10-24 | 211 | 214 | 211 | 213 | 13,000 | 213 |
| 2002-10-23 | 210 | 213 | 208 | 210 | 22,000 | 210 |
| 2002-10-22 | 216 | 216 | 212 | 212 | 16,000 | 212 |
| 2002-10-21 | 214 | 217 | 212 | 217 | 23,000 | 217 |
| 2002-10-18 | 215 | 215 | 209 | 211 | 31,000 | 211 |
| 2002-10-17 | 214 | 215 | 213 | 215 | 26,000 | 215 |
| 2002-10-16 | 212 | 213 | 211 | 213 | 22,000 | 213 |
| 2002-10-15 | 210 | 211 | 207 | 208 | 20,000 | 208 |
| 2002-10-11 | 209 | 209 | 204 | 205 | 22,000 | 205 |
| 2002-10-10 | 205 | 206 | 201 | 204 | 42,000 | 204 |
| 2002-10-09 | 205 | 206 | 203 | 205 | 32,000 | 205 |
| 2002-10-08 | 205 | 207 | 203 | 205 | 50,000 | 205 |
| 2002-10-07 | 206 | 207 | 203 | 203 | 31,000 | 203 |
| 2002-10-04 | 210 | 211 | 204 | 209 | 46,000 | 209 |
| 2002-10-03 | 218 | 218 | 210 | 210 | 45,000 | 210 |
| 2002-10-02 | 224 | 224 | 218 | 223 | 22,000 | 223 |
| 2002-10-01 | 221 | 224 | 220 | 224 | 21,000 | 224 |
| 2002-09-30 | 228 | 228 | 223 | 225 | 24,000 | 225 |
| 2002-09-27 | 227 | 228 | 225 | 228 | 42,000 | 228 |
| 2002-09-26 | 222 | 225 | 222 | 222 | 33,000 | 222 |
| 2002-09-25 | 226 | 226 | 221 | 221 | 24,000 | 221 |
| 2002-09-24 | 220 | 225 | 220 | 225 | 33,000 | 225 |
| 2002-09-20 | 220 | 223 | 220 | 222 | 24,000 | 222 |
| 2002-09-19 | 220 | 223 | 219 | 222 | 28,000 | 222 |
| 2002-09-18 | 213 | 216 | 213 | 216 | 19,000 | 216 |
| 2002-09-17 | 209 | 216 | 209 | 215 | 24,000 | 215 |
| 2002-09-13 | 214 | 215 | 209 | 209 | 93,000 | 209 |
| 2002-09-12 | 214 | 215 | 210 | 215 | 19,000 | 215 |
| 2002-09-11 | 207 | 214 | 207 | 213 | 37,000 | 213 |
| 2002-09-10 | 203 | 211 | 203 | 211 | 21,000 | 211 |
| 2002-09-09 | 203 | 205 | 203 | 203 | 26,000 | 203 |
| 2002-09-06 | 202 | 203 | 200 | 201 | 47,000 | 201 |
| 2002-09-05 | 203 | 207 | 203 | 205 | 42,000 | 205 |
| 2002-09-04 | 203 | 207 | 202 | 207 | 66,000 | 207 |
| 2002-09-03 | 211 | 212 | 207 | 207 | 43,000 | 207 |
| 2002-09-02 | 215 | 215 | 209 | 210 | 44,000 | 210 |
| 2002-08-30 | 209 | 212 | 208 | 210 | 24,000 | 210 |
| 2002-08-29 | 213 | 213 | 210 | 210 | 21,000 | 210 |
| 2002-08-28 | 217 | 217 | 213 | 213 | 18,000 | 213 |
| 2002-08-27 | 217 | 218 | 213 | 216 | 19,000 | 216 |
| 2002-08-26 | 219 | 220 | 215 | 215 | 21,000 | 215 |
| 2002-08-23 | 218 | 218 | 211 | 211 | 46,000 | 211 |
| 2002-08-22 | 209 | 214 | 208 | 212 | 31,000 | 212 |
| 2002-08-21 | 209 | 212 | 209 | 209 | 9,000 | 209 |
| 2002-08-20 | 212 | 215 | 208 | 208 | 35,000 | 208 |
| 2002-08-19 | 220 | 221 | 213 | 213 | 23,000 | 213 |
| 2002-08-16 | 220 | 223 | 217 | 222 | 28,000 | 222 |
| 2002-08-15 | 219 | 220 | 216 | 220 | 27,000 | 220 |
| 2002-08-14 | 223 | 225 | 219 | 219 | 11,000 | 219 |
| 2002-08-13 | 222 | 225 | 220 | 223 | 24,000 | 223 |
| 2002-08-12 | 225 | 225 | 218 | 222 | 31,000 | 222 |
| 2002-08-09 | 220 | 229 | 218 | 229 | 93,000 | 229 |
| 2002-08-08 | 210 | 213 | 210 | 210 | 25,000 | 210 |
| 2002-08-07 | 206 | 213 | 206 | 212 | 46,000 | 212 |
| 2002-08-06 | 205 | 206 | 205 | 206 | 26,000 | 206 |
| 2002-08-05 | 206 | 206 | 205 | 205 | 90,000 | 205 |
| 2002-08-02 | 211 | 211 | 205 | 206 | 49,000 | 206 |
| 2002-08-01 | 213 | 213 | 211 | 211 | 28,000 | 211 |
| 2002-07-31 | 213 | 214 | 212 | 212 | 27,000 | 212 |
| 2002-07-30 | 216 | 216 | 213 | 213 | 27,000 | 213 |
| 2002-07-29 | 216 | 216 | 213 | 215 | 90,000 | 215 |
| 2002-07-26 | 219 | 219 | 211 | 217 | 53,000 | 217 |
| 2002-07-25 | 224 | 224 | 218 | 218 | 39,000 | 218 |
| 2002-07-24 | 218 | 221 | 218 | 219 | 22,000 | 219 |
| 2002-07-23 | 222 | 222 | 218 | 219 | 11,000 | 219 |
| 2002-07-22 | 210 | 224 | 210 | 219 | 29,000 | 219 |
| 2002-07-19 | 220 | 221 | 219 | 220 | 8,000 | 220 |
| 2002-07-18 | 220 | 225 | 217 | 225 | 17,000 | 225 |
| 2002-07-17 | 220 | 222 | 219 | 222 | 24,000 | 222 |
| 2002-07-16 | 222 | 225 | 221 | 221 | 25,000 | 221 |
| 2002-07-15 | 229 | 229 | 223 | 223 | 20,000 | 223 |
| 2002-07-12 | 229 | 229 | 225 | 226 | 14,000 | 226 |
| 2002-07-11 | 226 | 229 | 224 | 224 | 9,000 | 224 |
| 2002-07-10 | 224 | 229 | 224 | 229 | 18,000 | 229 |
| 2002-07-09 | 222 | 224 | 221 | 224 | 51,000 | 224 |
| 2002-07-08 | 229 | 230 | 222 | 222 | 117,000 | 222 |
| 2002-07-05 | 230 | 230 | 225 | 225 | 55,000 | 225 |
| 2002-07-04 | 230 | 231 | 230 | 230 | 6,000 | 230 |
| 2002-07-03 | 228 | 231 | 228 | 231 | 28,000 | 231 |
| 2002-07-02 | 229 | 230 | 227 | 230 | 9,000 | 230 |
| 2002-07-01 | 234 | 235 | 230 | 230 | 14,000 | 230 |
| 2002-06-28 | 231 | 232 | 230 | 230 | 41,000 | 230 |
| 2002-06-27 | 232 | 233 | 232 | 232 | 11,000 | 232 |
| 2002-06-26 | 242 | 242 | 231 | 231 | 46,000 | 231 |
| 2002-06-25 | 238 | 238 | 233 | 237 | 28,000 | 237 |
| 2002-06-24 | 228 | 234 | 228 | 233 | 20,000 | 233 |
| 2002-06-21 | 227 | 230 | 227 | 229 | 17,000 | 229 |
| 2002-06-20 | 229 | 229 | 226 | 229 | 13,000 | 229 |
| 2002-06-19 | 230 | 231 | 230 | 230 | 22,000 | 230 |
| 2002-06-18 | 232 | 233 | 229 | 230 | 18,000 | 230 |
| 2002-06-17 | 238 | 240 | 223 | 227 | 45,000 | 227 |
| 2002-06-14 | 246 | 246 | 238 | 238 | 154,000 | 238 |
| 2002-06-13 | 250 | 250 | 245 | 247 | 30,000 | 247 |
| 2002-06-12 | 246 | 247 | 246 | 247 | 9,000 | 247 |
| 2002-06-11 | 248 | 248 | 246 | 246 | 6,000 | 246 |
| 2002-06-10 | 244 | 250 | 243 | 248 | 43,000 | 248 |
| 2002-06-07 | 249 | 249 | 245 | 249 | 23,000 | 249 |
| 2002-06-06 | 252 | 252 | 249 | 249 | 35,000 | 249 |
| 2002-06-05 | 253 | 254 | 250 | 250 | 37,000 | 250 |
| 2002-06-04 | 249 | 254 | 249 | 251 | 28,000 | 251 |
| 2002-06-03 | 257 | 257 | 250 | 255 | 34,000 | 255 |
| 2002-05-31 | 256 | 258 | 256 | 258 | 15,000 | 258 |
| 2002-05-30 | 260 | 260 | 255 | 256 | 54,000 | 256 |
| 2002-05-29 | 257 | 260 | 257 | 260 | 33,000 | 260 |
| 2002-05-28 | 255 | 259 | 255 | 259 | 54,000 | 259 |
| 2002-05-27 | 256 | 257 | 253 | 255 | 48,000 | 255 |
| 2002-05-24 | 258 | 258 | 253 | 257 | 71,000 | 257 |
| 2002-05-23 | 252 | 255 | 250 | 252 | 61,000 | 252 |
| 2002-05-22 | 248 | 250 | 245 | 250 | 47,000 | 250 |
| 2002-05-21 | 242 | 245 | 242 | 244 | 27,000 | 244 |
| 2002-05-20 | 242 | 242 | 240 | 241 | 32,000 | 241 |
| 2002-05-17 | 240 | 242 | 236 | 240 | 41,000 | 240 |
| 2002-05-16 | 237 | 240 | 237 | 238 | 33,000 | 238 |
| 2002-05-15 | 235 | 236 | 235 | 235 | 35,000 | 235 |
| 2002-05-14 | 238 | 238 | 236 | 236 | 25,000 | 236 |
| 2002-05-13 | 237 | 238 | 235 | 235 | 28,000 | 235 |
| 2002-05-10 | 238 | 238 | 235 | 235 | 29,000 | 235 |
| 2002-05-09 | 239 | 240 | 237 | 237 | 12,000 | 237 |
| 2002-05-08 | 237 | 239 | 235 | 236 | 30,000 | 236 |
| 2002-05-07 | 237 | 237 | 236 | 237 | 10,000 | 237 |
| 2002-05-02 | 238 | 239 | 236 | 237 | 26,000 | 237 |
| 2002-05-01 | 239 | 240 | 237 | 237 | 11,000 | 237 |
| 2002-04-30 | 239 | 240 | 236 | 236 | 27,000 | 236 |
| 2002-04-26 | 240 | 240 | 236 | 238 | 25,000 | 238 |
| 2002-04-25 | 245 | 245 | 242 | 245 | 34,000 | 245 |
| 2002-04-24 | 239 | 241 | 239 | 240 | 20,000 | 240 |
| 2002-04-23 | 245 | 245 | 237 | 237 | 30,000 | 237 |
| 2002-04-22 | 240 | 248 | 240 | 245 | 34,000 | 245 |
| 2002-04-19 | 235 | 239 | 235 | 238 | 28,000 | 238 |
| 2002-04-18 | 234 | 237 | 234 | 236 | 30,000 | 236 |
| 2002-04-17 | 236 | 236 | 233 | 233 | 25,000 | 233 |
| 2002-04-16 | 232 | 235 | 231 | 235 | 28,000 | 235 |
| 2002-04-15 | 233 | 233 | 228 | 232 | 23,000 | 232 |
| 2002-04-12 | 239 | 239 | 233 | 234 | 39,000 | 234 |
| 2002-04-11 | 240 | 245 | 240 | 242 | 28,000 | 242 |
| 2002-04-10 | 241 | 243 | 238 | 241 | 46,000 | 241 |
| 2002-04-09 | 246 | 246 | 241 | 241 | 51,000 | 241 |
| 2002-04-08 | 243 | 249 | 243 | 243 | 53,000 | 243 |
| 2002-04-05 | 240 | 243 | 240 | 243 | 8,000 | 243 |
| 2002-04-04 | 243 | 243 | 236 | 240 | 36,000 | 240 |
| 2002-04-03 | 238 | 243 | 236 | 243 | 35,000 | 243 |
| 2002-04-02 | 237 | 237 | 232 | 237 | 25,000 | 237 |
| 2002-04-01 | 238 | 240 | 235 | 237 | 15,000 | 237 |
| 2002-03-29 | 239 | 241 | 237 | 237 | 23,000 | 237 |
| 2002-03-28 | 250 | 250 | 239 | 239 | 54,000 | 239 |
| 2002-03-27 | 248 | 250 | 247 | 250 | 18,000 | 250 |
| 2002-03-26 | 250 | 250 | 247 | 247 | 42,000 | 247 |
| 2002-03-25 | 255 | 255 | 245 | 250 | 43,000 | 250 |
| 2002-03-22 | 247 | 247 | 243 | 243 | 37,000 | 243 |
| 2002-03-20 | 251 | 251 | 243 | 243 | 98,000 | 243 |
| 2002-03-19 | 244 | 246 | 244 | 246 | 70,000 | 246 |
| 2002-03-18 | 253 | 255 | 245 | 245 | 73,000 | 245 |
| 2002-03-15 | 253 | 253 | 241 | 252 | 24,000 | 252 |
| 2002-03-14 | 249 | 254 | 241 | 254 | 51,000 | 254 |
| 2002-03-13 | 259 | 260 | 248 | 249 | 71,000 | 249 |
| 2002-03-12 | 252 | 261 | 250 | 259 | 186,000 | 259 |
| 2002-03-11 | 235 | 251 | 235 | 250 | 110,000 | 250 |
| 2002-03-08 | 236 | 239 | 234 | 234 | 180,000 | 234 |
| 2002-03-07 | 234 | 236 | 232 | 234 | 16,000 | 234 |
| 2002-03-06 | 236 | 238 | 232 | 232 | 35,000 | 232 |
| 2002-03-05 | 239 | 239 | 232 | 235 | 29,000 | 235 |
| 2002-03-04 | 228 | 238 | 228 | 236 | 76,000 | 236 |
| 2002-03-01 | 233 | 233 | 221 | 233 | 37,000 | 233 |
| 2002-02-28 | 230 | 234 | 230 | 233 | 41,000 | 233 |
| 2002-02-27 | 234 | 234 | 229 | 231 | 31,000 | 231 |
| 2002-02-26 | 229 | 230 | 226 | 230 | 27,000 | 230 |
| 2002-02-25 | 229 | 235 | 225 | 227 | 81,000 | 227 |
| 2002-02-22 | 230 | 230 | 227 | 229 | 13,000 | 229 |
| 2002-02-21 | 227 | 230 | 227 | 230 | 19,000 | 230 |
| 2002-02-20 | 221 | 227 | 221 | 226 | 13,000 | 226 |
| 2002-02-19 | 228 | 228 | 220 | 220 | 28,000 | 220 |
| 2002-02-18 | 232 | 232 | 226 | 228 | 19,000 | 228 |
| 2002-02-15 | 225 | 235 | 217 | 235 | 46,000 | 235 |
| 2002-02-14 | 226 | 228 | 225 | 225 | 21,000 | 225 |
| 2002-02-13 | 223 | 230 | 222 | 227 | 30,000 | 227 |
| 2002-02-12 | 219 | 221 | 213 | 220 | 46,000 | 220 |
| 2002-02-08 | 203 | 205 | 202 | 205 | 36,000 | 205 |
| 2002-02-07 | 200 | 202 | 200 | 202 | 51,000 | 202 |
| 2002-02-06 | 200 | 204 | 200 | 204 | 51,000 | 204 |
| 2002-02-05 | 215 | 215 | 198 | 204 | 82,000 | 204 |
| 2002-02-04 | 215 | 216 | 213 | 213 | 25,000 | 213 |
| 2002-02-01 | 217 | 217 | 214 | 215 | 26,000 | 215 |
| 2002-01-31 | 213 | 217 | 213 | 217 | 27,000 | 217 |
| 2002-01-30 | 216 | 217 | 212 | 217 | 16,000 | 217 |
| 2002-01-29 | 217 | 217 | 215 | 215 | 17,000 | 215 |
| 2002-01-28 | 217 | 219 | 215 | 215 | 17,000 | 215 |
| 2002-01-25 | 220 | 220 | 215 | 215 | 20,000 | 215 |
| 2002-01-24 | 214 | 214 | 211 | 214 | 17,000 | 214 |
| 2002-01-23 | 216 | 221 | 213 | 214 | 26,000 | 214 |
| 2002-01-22 | 219 | 219 | 216 | 216 | 14,000 | 216 |
| 2002-01-21 | 211 | 219 | 211 | 216 | 18,000 | 216 |
| 2002-01-18 | 210 | 211 | 208 | 211 | 28,000 | 211 |
| 2002-01-17 | 213 | 213 | 211 | 211 | 10,000 | 211 |
| 2002-01-16 | 211 | 213 | 210 | 213 | 19,000 | 213 |
| 2002-01-15 | 213 | 215 | 210 | 210 | 38,000 | 210 |
| 2002-01-11 | 215 | 215 | 213 | 213 | 58,000 | 213 |
| 2002-01-10 | 214 | 215 | 213 | 213 | 18,000 | 213 |
| 2002-01-09 | 216 | 217 | 216 | 217 | 17,000 | 217 |
| 2002-01-08 | 217 | 220 | 216 | 216 | 52,000 | 216 |
| 2002-01-07 | 220 | 220 | 217 | 217 | 16,000 | 217 |
| 2002-01-04 | 216 | 216 | 216 | 216 | 7,000 | 216 |
分割・併合履歴 ： [1986-12-24]1株→1.07株 [1985-12-26]1株→1.1株
