2533 オエノンホールディングス(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 226 | 230 | 226 | 229 | 111,000 | 229 |
| 2003-12-29 | 228 | 230 | 225 | 228 | 125,000 | 228 |
| 2003-12-26 | 225 | 230 | 223 | 230 | 152,000 | 230 |
| 2003-12-25 | 230 | 230 | 222 | 226 | 104,000 | 226 |
| 2003-12-24 | 235 | 235 | 232 | 232 | 214,000 | 232 |
| 2003-12-22 | 232 | 235 | 231 | 232 | 223,000 | 232 |
| 2003-12-19 | 232 | 232 | 229 | 230 | 137,000 | 230 |
| 2003-12-18 | 229 | 230 | 226 | 228 | 219,000 | 228 |
| 2003-12-17 | 225 | 228 | 224 | 227 | 190,000 | 227 |
| 2003-12-16 | 223 | 224 | 222 | 223 | 125,000 | 223 |
| 2003-12-15 | 224 | 226 | 222 | 226 | 191,000 | 226 |
| 2003-12-12 | 224 | 224 | 221 | 222 | 269,000 | 222 |
| 2003-12-11 | 225 | 226 | 223 | 224 | 112,000 | 224 |
| 2003-12-10 | 227 | 227 | 222 | 224 | 151,000 | 224 |
| 2003-12-09 | 226 | 227 | 223 | 224 | 110,000 | 224 |
| 2003-12-08 | 226 | 229 | 224 | 226 | 176,000 | 226 |
| 2003-12-05 | 228 | 231 | 227 | 231 | 121,000 | 231 |
| 2003-12-04 | 226 | 230 | 225 | 230 | 155,000 | 230 |
| 2003-12-03 | 226 | 230 | 225 | 226 | 160,000 | 226 |
| 2003-12-02 | 224 | 228 | 223 | 228 | 171,000 | 228 |
| 2003-12-01 | 220 | 224 | 220 | 222 | 133,000 | 222 |
| 2003-11-28 | 220 | 223 | 220 | 222 | 93,000 | 222 |
| 2003-11-27 | 223 | 224 | 220 | 220 | 126,000 | 220 |
| 2003-11-26 | 222 | 225 | 220 | 222 | 104,000 | 222 |
| 2003-11-25 | 223 | 227 | 217 | 222 | 134,000 | 222 |
| 2003-11-21 | 213 | 218 | 213 | 215 | 94,000 | 215 |
| 2003-11-20 | 214 | 216 | 212 | 213 | 77,000 | 213 |
| 2003-11-19 | 212 | 216 | 208 | 215 | 153,000 | 215 |
| 2003-11-18 | 216 | 219 | 209 | 212 | 339,000 | 212 |
| 2003-11-17 | 226 | 226 | 216 | 219 | 161,000 | 219 |
| 2003-11-14 | 230 | 232 | 228 | 230 | 103,000 | 230 |
| 2003-11-13 | 232 | 232 | 228 | 230 | 70,000 | 230 |
| 2003-11-12 | 230 | 235 | 227 | 232 | 102,000 | 232 |
| 2003-11-11 | 238 | 238 | 226 | 232 | 195,000 | 232 |
| 2003-11-10 | 239 | 239 | 235 | 237 | 58,000 | 237 |
| 2003-11-07 | 240 | 240 | 236 | 238 | 102,000 | 238 |
| 2003-11-06 | 242 | 242 | 239 | 240 | 139,000 | 240 |
| 2003-11-05 | 242 | 243 | 239 | 242 | 133,000 | 242 |
| 2003-11-04 | 241 | 243 | 238 | 241 | 235,000 | 241 |
| 2003-10-31 | 242 | 242 | 238 | 240 | 73,000 | 240 |
| 2003-10-30 | 242 | 243 | 242 | 243 | 81,000 | 243 |
| 2003-10-29 | 240 | 242 | 240 | 242 | 118,000 | 242 |
| 2003-10-28 | 238 | 244 | 237 | 237 | 189,000 | 237 |
| 2003-10-27 | 232 | 242 | 232 | 240 | 496,000 | 240 |
| 2003-10-24 | 240 | 243 | 236 | 236 | 176,000 | 236 |
| 2003-10-23 | 248 | 248 | 240 | 240 | 440,000 | 240 |
| 2003-10-22 | 247 | 253 | 244 | 248 | 760,000 | 248 |
| 2003-10-21 | 250 | 252 | 245 | 245 | 829,000 | 245 |
| 2003-10-20 | 254 | 254 | 247 | 247 | 789,000 | 247 |
| 2003-10-17 | 250 | 255 | 247 | 255 | 976,000 | 255 |
| 2003-10-16 | 270 | 270 | 250 | 250 | 374,000 | 250 |
| 2003-10-15 | 275 | 275 | 269 | 272 | 205,000 | 272 |
| 2003-10-14 | 266 | 271 | 265 | 269 | 202,000 | 269 |
| 2003-10-10 | 263 | 265 | 259 | 264 | 192,000 | 264 |
| 2003-10-09 | 257 | 260 | 255 | 260 | 122,000 | 260 |
| 2003-10-08 | 256 | 258 | 255 | 258 | 74,000 | 258 |
| 2003-10-07 | 257 | 260 | 254 | 260 | 97,000 | 260 |
| 2003-10-06 | 261 | 262 | 256 | 256 | 92,000 | 256 |
| 2003-10-03 | 255 | 259 | 251 | 259 | 57,000 | 259 |
| 2003-10-02 | 252 | 256 | 251 | 254 | 33,000 | 254 |
| 2003-10-01 | 246 | 258 | 245 | 257 | 138,000 | 257 |
| 2003-09-30 | 249 | 251 | 246 | 246 | 54,000 | 246 |
| 2003-09-29 | 250 | 251 | 245 | 249 | 32,000 | 249 |
| 2003-09-26 | 252 | 252 | 250 | 250 | 34,000 | 250 |
| 2003-09-25 | 253 | 253 | 251 | 252 | 65,000 | 252 |
| 2003-09-24 | 260 | 260 | 256 | 256 | 43,000 | 256 |
| 2003-09-22 | 255 | 256 | 255 | 255 | 44,000 | 255 |
| 2003-09-19 | 256 | 259 | 253 | 255 | 208,000 | 255 |
| 2003-09-18 | 261 | 263 | 256 | 257 | 140,000 | 257 |
| 2003-09-17 | 260 | 262 | 260 | 261 | 63,000 | 261 |
| 2003-09-16 | 263 | 263 | 259 | 261 | 44,000 | 261 |
| 2003-09-12 | 264 | 264 | 260 | 260 | 75,000 | 260 |
| 2003-09-11 | 263 | 264 | 258 | 258 | 43,000 | 258 |
| 2003-09-10 | 264 | 266 | 263 | 263 | 67,000 | 263 |
| 2003-09-09 | 265 | 265 | 264 | 264 | 56,000 | 264 |
| 2003-09-08 | 269 | 269 | 263 | 263 | 56,000 | 263 |
| 2003-09-05 | 263 | 270 | 262 | 266 | 203,000 | 266 |
| 2003-09-04 | 258 | 261 | 256 | 258 | 71,000 | 258 |
| 2003-09-03 | 260 | 260 | 256 | 257 | 79,000 | 257 |
| 2003-09-02 | 260 | 260 | 256 | 258 | 52,000 | 258 |
| 2003-09-01 | 259 | 263 | 256 | 260 | 141,000 | 260 |
| 2003-08-29 | 258 | 259 | 256 | 259 | 57,000 | 259 |
| 2003-08-28 | 262 | 262 | 256 | 260 | 69,000 | 260 |
| 2003-08-27 | 260 | 263 | 260 | 262 | 105,000 | 262 |
| 2003-08-26 | 257 | 259 | 257 | 258 | 90,000 | 258 |
| 2003-08-25 | 255 | 258 | 254 | 256 | 76,000 | 256 |
| 2003-08-22 | 259 | 259 | 254 | 254 | 52,000 | 254 |
| 2003-08-21 | 251 | 257 | 251 | 254 | 117,000 | 254 |
| 2003-08-20 | 260 | 261 | 249 | 250 | 179,000 | 250 |
| 2003-08-19 | 255 | 255 | 248 | 252 | 129,000 | 252 |
| 2003-08-18 | 243 | 246 | 242 | 245 | 57,000 | 245 |
| 2003-08-15 | 245 | 249 | 239 | 239 | 102,000 | 239 |
| 2003-08-14 | 248 | 248 | 240 | 245 | 56,000 | 245 |
| 2003-08-13 | 253 | 253 | 248 | 249 | 44,000 | 249 |
| 2003-08-12 | 241 | 248 | 238 | 248 | 46,000 | 248 |
| 2003-08-11 | 237 | 238 | 234 | 237 | 37,000 | 237 |
| 2003-08-08 | 231 | 241 | 231 | 238 | 88,000 | 238 |
| 2003-08-07 | 246 | 246 | 242 | 242 | 50,000 | 242 |
| 2003-08-06 | 243 | 249 | 240 | 248 | 192,000 | 248 |
| 2003-08-05 | 259 | 260 | 251 | 253 | 68,000 | 253 |
| 2003-08-04 | 264 | 264 | 258 | 259 | 64,000 | 259 |
| 2003-08-01 | 262 | 266 | 262 | 263 | 96,000 | 263 |
| 2003-07-31 | 267 | 270 | 261 | 261 | 112,000 | 261 |
| 2003-07-30 | 276 | 276 | 268 | 268 | 40,000 | 268 |
| 2003-07-29 | 276 | 276 | 266 | 266 | 45,000 | 266 |
| 2003-07-28 | 270 | 276 | 269 | 275 | 55,000 | 275 |
| 2003-07-25 | 267 | 270 | 262 | 270 | 77,000 | 270 |
| 2003-07-24 | 270 | 271 | 267 | 267 | 54,000 | 267 |
| 2003-07-23 | 264 | 269 | 262 | 266 | 75,000 | 266 |
| 2003-07-22 | 265 | 265 | 256 | 264 | 45,000 | 264 |
| 2003-07-18 | 262 | 268 | 261 | 266 | 80,000 | 266 |
| 2003-07-17 | 269 | 273 | 266 | 270 | 121,000 | 270 |
| 2003-07-16 | 286 | 288 | 278 | 278 | 104,000 | 278 |
| 2003-07-15 | 294 | 295 | 287 | 287 | 105,000 | 287 |
| 2003-07-14 | 292 | 292 | 288 | 288 | 29,000 | 288 |
| 2003-07-11 | 301 | 301 | 291 | 291 | 75,000 | 291 |
| 2003-07-10 | 299 | 300 | 291 | 296 | 79,000 | 296 |
| 2003-07-09 | 285 | 300 | 285 | 299 | 111,000 | 299 |
| 2003-07-08 | 295 | 295 | 284 | 287 | 273,000 | 287 |
| 2003-07-07 | 298 | 302 | 296 | 297 | 174,000 | 297 |
| 2003-07-04 | 305 | 306 | 296 | 302 | 134,000 | 302 |
| 2003-07-03 | 310 | 313 | 301 | 301 | 185,000 | 301 |
| 2003-07-02 | 305 | 309 | 304 | 306 | 210,000 | 306 |
| 2003-07-01 | 306 | 310 | 304 | 310 | 111,000 | 310 |
| 2003-06-30 | 304 | 311 | 303 | 304 | 166,000 | 304 |
| 2003-06-27 | 313 | 313 | 304 | 307 | 102,000 | 307 |
| 2003-06-26 | 312 | 315 | 304 | 304 | 122,000 | 304 |
| 2003-06-25 | 309 | 313 | 303 | 313 | 165,000 | 313 |
| 2003-06-24 | 306 | 311 | 304 | 304 | 145,000 | 304 |
| 2003-06-23 | 306 | 319 | 305 | 311 | 387,000 | 311 |
| 2003-06-20 | 302 | 307 | 300 | 303 | 138,000 | 303 |
| 2003-06-19 | 306 | 310 | 300 | 307 | 171,000 | 307 |
| 2003-06-18 | 306 | 311 | 298 | 310 | 284,000 | 310 |
| 2003-06-17 | 330 | 334 | 291 | 306 | 899,000 | 306 |
| 2003-06-16 | 325 | 343 | 317 | 330 | 2,251,000 | 330 |
| 2003-06-13 | 325 | 325 | 311 | 315 | 889,000 | 315 |
| 2003-06-12 | 303 | 327 | 302 | 327 | 1,168,000 | 327 |
| 2003-06-11 | 300 | 306 | 299 | 301 | 290,000 | 301 |
| 2003-06-10 | 300 | 306 | 294 | 294 | 306,000 | 294 |
| 2003-06-09 | 293 | 299 | 290 | 295 | 152,000 | 295 |
| 2003-06-06 | 297 | 297 | 290 | 296 | 99,000 | 296 |
| 2003-06-05 | 306 | 307 | 294 | 299 | 319,000 | 299 |
| 2003-06-04 | 293 | 307 | 290 | 300 | 879,000 | 300 |
| 2003-06-03 | 275 | 278 | 272 | 278 | 113,000 | 278 |
| 2003-06-02 | 276 | 277 | 271 | 276 | 89,000 | 276 |
| 2003-05-30 | 272 | 275 | 271 | 274 | 74,000 | 274 |
| 2003-05-29 | 277 | 277 | 270 | 275 | 137,000 | 275 |
| 2003-05-28 | 278 | 282 | 276 | 278 | 107,000 | 278 |
| 2003-05-27 | 281 | 282 | 274 | 274 | 92,000 | 274 |
| 2003-05-26 | 280 | 281 | 278 | 280 | 88,000 | 280 |
| 2003-05-23 | 284 | 289 | 276 | 283 | 189,000 | 283 |
| 2003-05-22 | 275 | 279 | 273 | 279 | 86,000 | 279 |
| 2003-05-21 | 271 | 276 | 268 | 270 | 181,000 | 270 |
| 2003-05-20 | 269 | 275 | 268 | 274 | 82,000 | 274 |
| 2003-05-19 | 271 | 276 | 270 | 272 | 111,000 | 272 |
| 2003-05-16 | 280 | 282 | 275 | 276 | 93,000 | 276 |
| 2003-05-15 | 289 | 289 | 280 | 283 | 139,000 | 283 |
| 2003-05-14 | 294 | 295 | 290 | 290 | 163,000 | 290 |
| 2003-05-13 | 289 | 298 | 286 | 289 | 202,000 | 289 |
| 2003-05-12 | 299 | 303 | 293 | 294 | 473,000 | 294 |
| 2003-05-09 | 280 | 293 | 280 | 289 | 356,000 | 289 |
| 2003-05-08 | 266 | 283 | 266 | 277 | 225,000 | 277 |
| 2003-05-07 | 281 | 281 | 272 | 272 | 134,000 | 272 |
| 2003-05-06 | 288 | 288 | 276 | 281 | 133,000 | 281 |
| 2003-05-02 | 280 | 284 | 280 | 282 | 105,000 | 282 |
| 2003-05-01 | 275 | 298 | 271 | 285 | 257,000 | 285 |
| 2003-04-30 | 275 | 284 | 270 | 277 | 161,000 | 277 |
| 2003-04-28 | 301 | 301 | 275 | 279 | 423,000 | 279 |
| 2003-04-25 | 294 | 303 | 275 | 302 | 410,000 | 302 |
| 2003-04-24 | 284 | 294 | 280 | 290 | 371,000 | 290 |
| 2003-04-23 | 304 | 304 | 275 | 294 | 803,000 | 294 |
| 2003-04-22 | 327 | 327 | 307 | 308 | 837,000 | 308 |
| 2003-04-21 | 321 | 329 | 308 | 327 | 2,379,000 | 327 |
| 2003-04-18 | 305 | 319 | 303 | 319 | 1,634,000 | 319 |
| 2003-04-17 | 305 | 319 | 300 | 304 | 3,459,000 | 304 |
| 2003-04-16 | 273 | 315 | 272 | 315 | 5,299,000 | 315 |
| 2003-04-15 | 254 | 265 | 252 | 263 | 424,000 | 263 |
| 2003-04-14 | 253 | 265 | 250 | 254 | 344,000 | 254 |
| 2003-04-11 | 255 | 270 | 248 | 256 | 1,020,000 | 256 |
| 2003-04-10 | 244 | 254 | 235 | 254 | 338,000 | 254 |
| 2003-04-09 | 255 | 256 | 238 | 246 | 559,000 | 246 |
| 2003-04-08 | 231 | 263 | 231 | 251 | 901,000 | 251 |
| 2003-04-07 | 207 | 231 | 207 | 230 | 321,000 | 230 |
| 2003-04-04 | 205 | 207 | 203 | 204 | 14,000 | 204 |
| 2003-04-03 | 209 | 209 | 205 | 205 | 19,000 | 205 |
| 2003-04-02 | 205 | 208 | 201 | 208 | 34,000 | 208 |
| 2003-04-01 | 199 | 203 | 199 | 200 | 44,000 | 200 |
| 2003-03-31 | 203 | 203 | 199 | 199 | 27,000 | 199 |
| 2003-03-28 | 205 | 206 | 203 | 206 | 35,000 | 206 |
| 2003-03-27 | 204 | 205 | 203 | 205 | 24,000 | 205 |
| 2003-03-26 | 204 | 206 | 203 | 203 | 30,000 | 203 |
| 2003-03-25 | 209 | 209 | 204 | 208 | 40,000 | 208 |
| 2003-03-24 | 208 | 211 | 208 | 210 | 22,000 | 210 |
| 2003-03-20 | 202 | 207 | 202 | 207 | 31,000 | 207 |
| 2003-03-19 | 203 | 203 | 197 | 197 | 49,000 | 197 |
| 2003-03-18 | 198 | 203 | 198 | 201 | 25,000 | 201 |
| 2003-03-17 | 198 | 199 | 195 | 195 | 90,000 | 195 |
| 2003-03-14 | 199 | 200 | 198 | 199 | 103,000 | 199 |
| 2003-03-13 | 200 | 203 | 199 | 199 | 10,000 | 199 |
| 2003-03-12 | 197 | 200 | 197 | 199 | 35,000 | 199 |
| 2003-03-11 | 201 | 202 | 196 | 198 | 68,000 | 198 |
| 2003-03-10 | 201 | 202 | 200 | 201 | 57,000 | 201 |
| 2003-03-07 | 214 | 215 | 203 | 206 | 70,000 | 206 |
| 2003-03-06 | 212 | 221 | 212 | 219 | 176,000 | 219 |
| 2003-03-05 | 210 | 210 | 207 | 207 | 60,000 | 207 |
| 2003-03-04 | 202 | 212 | 201 | 212 | 128,000 | 212 |
| 2003-03-03 | 200 | 205 | 200 | 201 | 63,000 | 201 |
| 2003-02-28 | 204 | 204 | 202 | 202 | 9,000 | 202 |
| 2003-02-27 | 202 | 203 | 198 | 203 | 33,000 | 203 |
| 2003-02-26 | 204 | 204 | 200 | 202 | 24,000 | 202 |
| 2003-02-25 | 207 | 207 | 203 | 204 | 45,000 | 204 |
| 2003-02-24 | 209 | 210 | 206 | 206 | 56,000 | 206 |
| 2003-02-21 | 206 | 208 | 204 | 206 | 58,000 | 206 |
| 2003-02-20 | 205 | 207 | 204 | 205 | 65,000 | 205 |
| 2003-02-19 | 203 | 205 | 203 | 203 | 143,000 | 203 |
| 2003-02-18 | 206 | 206 | 203 | 203 | 99,000 | 203 |
| 2003-02-17 | 213 | 213 | 206 | 208 | 205,000 | 208 |
| 2003-02-14 | 207 | 215 | 207 | 210 | 233,000 | 210 |
| 2003-02-13 | 205 | 210 | 203 | 207 | 99,000 | 207 |
| 2003-02-12 | 206 | 208 | 200 | 206 | 81,000 | 206 |
| 2003-02-10 | 204 | 206 | 201 | 205 | 75,000 | 205 |
| 2003-02-07 | 199 | 199 | 198 | 199 | 17,000 | 199 |
| 2003-02-06 | 199 | 199 | 197 | 198 | 35,000 | 198 |
| 2003-02-05 | 200 | 203 | 199 | 200 | 39,000 | 200 |
| 2003-02-04 | 203 | 203 | 198 | 201 | 36,000 | 201 |
| 2003-02-03 | 195 | 200 | 194 | 200 | 39,000 | 200 |
| 2003-01-31 | 195 | 196 | 194 | 195 | 31,000 | 195 |
| 2003-01-30 | 196 | 197 | 194 | 195 | 29,000 | 195 |
| 2003-01-29 | 202 | 202 | 197 | 200 | 23,000 | 200 |
| 2003-01-28 | 202 | 202 | 200 | 201 | 8,000 | 201 |
| 2003-01-27 | 200 | 203 | 200 | 203 | 14,000 | 203 |
| 2003-01-24 | 207 | 207 | 200 | 205 | 86,000 | 205 |
| 2003-01-23 | 203 | 205 | 202 | 204 | 22,000 | 204 |
| 2003-01-22 | 205 | 206 | 203 | 203 | 63,000 | 203 |
| 2003-01-21 | 199 | 205 | 199 | 205 | 47,000 | 205 |
| 2003-01-20 | 198 | 200 | 198 | 200 | 22,000 | 200 |
| 2003-01-17 | 197 | 198 | 195 | 195 | 22,000 | 195 |
| 2003-01-16 | 195 | 195 | 194 | 195 | 9,000 | 195 |
| 2003-01-15 | 195 | 197 | 192 | 194 | 29,000 | 194 |
| 2003-01-14 | 195 | 195 | 192 | 192 | 28,000 | 192 |
| 2003-01-10 | 192 | 194 | 191 | 194 | 18,000 | 194 |
| 2003-01-09 | 195 | 195 | 190 | 195 | 45,000 | 195 |
| 2003-01-08 | 194 | 199 | 194 | 198 | 43,000 | 198 |
| 2003-01-07 | 199 | 200 | 195 | 195 | 25,000 | 195 |
| 2003-01-06 | 198 | 200 | 198 | 200 | 12,000 | 200 |
分割・併合履歴 ： [1986-12-24]1株→1.07株 [1985-12-26]1株→1.1株
