2533 オエノンホールディングス(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	266	270	265	268	195,000	268
2004-12-29	270	272	267	269	208,000	269
2004-12-28	274	274	270	271	134,000	271
2004-12-27	275	276	271	274	294,000	274
2004-12-24	277	278	275	277	371,000	277
2004-12-22	275	280	274	274	410,000	274
2004-12-21	274	275	271	274	323,000	274
2004-12-20	274	274	272	272	137,000	272
2004-12-17	274	274	271	273	102,000	273
2004-12-16	276	276	270	271	206,000	271
2004-12-15	275	277	274	276	160,000	276
2004-12-14	271	275	271	275	177,000	275
2004-12-13	274	275	271	272	186,000	272
2004-12-10	276	276	272	273	204,000	273
2004-12-09	275	275	272	274	195,000	274
2004-12-08	275	277	272	275	159,000	275
2004-12-07	276	279	274	276	395,000	276
2004-12-06	271	275	271	274	257,000	274
2004-12-03	267	273	267	271	184,000	271
2004-12-02	269	271	266	268	166,000	268
2004-12-01	267	270	266	269	134,000	269
2004-11-30	267	268	266	266	49,000	266
2004-11-29	269	270	267	268	90,000	268
2004-11-26	266	270	265	268	128,000	268
2004-11-25	266	267	265	266	88,000	266
2004-11-24	263	265	262	265	93,000	265
2004-11-22	261	264	260	260	143,000	260
2004-11-19	267	267	264	264	248,000	264
2004-11-18	268	272	268	269	274,000	269
2004-11-17	272	272	268	268	143,000	268
2004-11-16	275	275	270	272	119,000	272
2004-11-15	272	276	271	275	198,000	275
2004-11-12	267	274	267	271	181,000	271
2004-11-11	275	278	266	267	250,000	267
2004-11-10	272	279	272	278	485,000	278
2004-11-09	267	272	267	269	188,000	269
2004-11-08	267	271	265	267	471,000	267
2004-11-05	265	266	263	265	155,000	265
2004-11-04	261	262	260	261	145,000	261
2004-11-02	255	258	255	256	165,000	256
2004-11-01	258	259	255	257	190,000	257
2004-10-29	262	262	258	260	184,000	260
2004-10-28	261	263	260	263	157,000	263
2004-10-27	264	264	261	262	54,000	262
2004-10-26	263	265	261	261	153,000	261
2004-10-25	264	264	260	263	142,000	263
2004-10-22	265	266	261	262	154,000	262
2004-10-21	268	268	261	262	143,000	262
2004-10-20	271	272	267	268	159,000	268
2004-10-19	270	272	267	268	187,000	268
2004-10-18	265	268	264	265	113,000	265
2004-10-15	263	268	262	267	113,000	267
2004-10-14	274	274	266	269	173,000	269
2004-10-13	275	276	273	275	127,000	275
2004-10-12	277	277	273	274	200,000	274
2004-10-08	273	277	271	277	180,000	277
2004-10-07	277	278	275	277	292,000	277
2004-10-06	279	279	276	278	237,000	278
2004-10-05	278	280	277	279	324,000	279
2004-10-04	279	282	277	278	731,000	278
2004-10-01	278	278	270	276	623,000	276
2004-09-30	269	280	269	276	1,132,000	276
2004-09-29	263	268	262	265	633,000	265
2004-09-28	259	263	258	261	142,000	261
2004-09-27	263	266	258	260	322,000	260
2004-09-24	255	261	252	261	445,000	261
2004-09-22	256	262	253	257	484,000	257
2004-09-21	263	264	255	259	766,000	259
2004-09-17	268	270	262	264	2,763,000	264
2004-09-16	272	272	267	267	829,000	267
2004-09-15	272	273	272	273	365,000	273
2004-09-14	274	275	271	271	664,000	271
2004-09-13	275	277	271	274	1,183,000	274
2004-09-10	273	276	272	273	2,114,000	273
2004-09-09	265	277	264	271	5,842,000	271
2004-09-08	273	274	258	258	1,659,000	258
2004-09-07	275	276	273	273	305,000	273
2004-09-06	274	275	270	275	279,000	275
2004-09-03	280	280	272	276	280,000	276
2004-09-02	286	287	281	281	232,000	281
2004-09-01	280	285	265	284	502,000	284
2004-08-31	293	294	289	290	91,000	290
2004-08-30	298	298	294	295	43,000	295
2004-08-27	300	300	296	297	78,000	297
2004-08-26	298	302	296	296	102,000	296
2004-08-25	294	297	293	296	90,000	296
2004-08-24	295	295	291	291	45,000	291
2004-08-23	294	296	292	293	50,000	293
2004-08-20	292	294	290	293	68,000	293
2004-08-19	300	300	292	296	129,000	296
2004-08-18	297	302	297	300	60,000	300
2004-08-17	297	299	295	296	34,000	296
2004-08-16	299	300	296	297	78,000	297
2004-08-13	308	308	299	299	127,000	299
2004-08-12	303	305	301	304	51,000	304
2004-08-11	305	305	299	301	130,000	301
2004-08-10	300	306	299	302	137,000	302
2004-08-09	296	303	293	299	111,000	299
2004-08-06	296	305	294	303	231,000	303
2004-08-05	311	314	304	306	139,000	306
2004-08-04	317	318	298	310	325,000	310
2004-08-03	318	323	315	317	240,000	317
2004-08-02	319	319	315	317	134,000	317
2004-07-30	316	320	313	315	112,000	315
2004-07-29	313	320	309	316	268,000	316
2004-07-28	312	315	307	312	315,000	312
2004-07-27	318	321	305	313	404,000	313
2004-07-26	324	330	322	323	1,897,000	323
2004-07-23	320	322	315	320	525,000	320
2004-07-22	304	322	303	321	854,000	321
2004-07-21	307	309	305	307	119,000	307
2004-07-20	308	308	302	306	147,000	306
2004-07-16	309	312	305	307	209,000	307
2004-07-15	310	310	301	307	425,000	307
2004-07-14	319	319	308	309	374,000	309
2004-07-13	317	324	314	318	740,000	318
2004-07-12	322	323	314	315	351,000	315
2004-07-09	312	325	312	320	1,255,000	320
2004-07-08	310	319	310	315	497,000	315
2004-07-07	303	312	295	310	437,000	310
2004-07-06	312	315	305	306	288,000	306
2004-07-05	316	317	310	315	395,000	315
2004-07-02	312	325	304	320	1,103,000	320
2004-07-01	321	325	314	315	1,724,000	315
2004-06-30	295	317	295	311	1,114,000	311
2004-06-29	294	295	288	295	106,000	295
2004-06-28	288	295	287	295	126,000	295
2004-06-25	295	297	287	290	220,000	290
2004-06-24	284	293	283	292	398,000	292
2004-06-23	279	282	275	279	121,000	279
2004-06-22	284	284	271	284	231,000	284
2004-06-21	284	285	277	284	229,000	284
2004-06-18	284	288	280	283	99,000	283
2004-06-17	284	284	278	283	90,000	283
2004-06-16	284	288	282	286	234,000	286
2004-06-15	283	286	280	280	142,000	280
2004-06-14	275	287	273	282	291,000	282
2004-06-11	275	276	271	275	258,000	275
2004-06-10	276	278	274	275	199,000	275
2004-06-09	274	276	271	274	111,000	274
2004-06-08	272	275	270	273	94,000	273
2004-06-07	270	275	270	271	116,000	271
2004-06-04	262	268	262	268	106,000	268
2004-06-03	267	269	264	264	76,000	264
2004-06-02	269	269	262	265	37,000	265
2004-06-01	264	268	264	266	107,000	266
2004-05-31	273	273	267	269	72,000	269
2004-05-28	267	271	266	270	199,000	270
2004-05-27	267	269	265	267	131,000	267
2004-05-26	270	274	265	266	233,000	266
2004-05-25	276	276	260	268	298,000	268
2004-05-24	276	276	272	274	80,000	274
2004-05-21	265	275	265	275	227,000	275
2004-05-20	263	268	257	265	339,000	265
2004-05-19	256	263	254	263	337,000	263
2004-05-18	241	261	241	256	254,000	256
2004-05-17	257	257	240	241	281,000	241
2004-05-14	260	264	255	257	227,000	257
2004-05-13	258	268	257	259	425,000	259
2004-05-12	261	261	253	256	290,000	256
2004-05-11	253	259	250	252	667,000	252
2004-05-10	272	281	260	260	713,000	260
2004-05-07	282	285	277	277	331,000	277
2004-05-06	294	297	290	290	146,000	290
2004-04-30	298	298	291	293	189,000	293
2004-04-28	298	300	297	297	189,000	297
2004-04-27	298	298	295	296	170,000	296
2004-04-26	304	305	297	299	558,000	299
2004-04-23	300	301	290	300	524,000	300
2004-04-22	291	293	289	291	256,000	291
2004-04-21	290	291	286	287	514,000	287
2004-04-20	294	297	291	292	217,000	292
2004-04-19	295	298	292	294	359,000	294
2004-04-16	295	298	291	295	291,000	295
2004-04-15	301	305	295	297	253,000	297
2004-04-14	305	305	300	302	268,000	302
2004-04-13	306	310	299	306	373,000	306
2004-04-12	305	311	304	309	352,000	309
2004-04-09	298	305	295	304	730,000	304
2004-04-08	307	313	303	313	317,000	313
2004-04-07	320	320	310	314	497,000	314
2004-04-06	317	323	316	320	1,303,000	320
2004-04-05	308	316	306	314	1,501,000	314
2004-04-02	298	305	297	305	444,000	305
2004-04-01	298	301	296	299	448,000	299
2004-03-31	300	304	296	301	367,000	301
2004-03-30	306	307	300	302	582,000	302
2004-03-29	299	307	299	306	1,173,000	306
2004-03-26	296	300	296	298	471,000	298
2004-03-25	300	300	291	296	612,000	296
2004-03-24	294	299	288	296	690,000	296
2004-03-23	299	299	288	299	589,000	299
2004-03-22	297	304	295	299	1,259,000	299
2004-03-19	301	307	290	294	4,885,000	294
2004-03-18	288	293	279	288	4,411,000	288
2004-03-17	273	276	270	275	1,111,000	275
2004-03-16	260	272	259	267	949,000	267
2004-03-15	254	262	253	260	393,000	260
2004-03-12	250	253	247	250	257,000	250
2004-03-11	253	257	248	248	613,000	248
2004-03-10	258	260	253	253	508,000	253
2004-03-09	255	258	253	256	294,000	256
2004-03-08	249	255	248	252	534,000	252
2004-03-05	247	250	247	249	150,000	249
2004-03-04	248	249	246	249	191,000	249
2004-03-03	249	249	246	248	265,000	248
2004-03-02	249	250	245	250	349,000	250
2004-03-01	244	248	243	248	382,000	248
2004-02-27	240	245	238	245	205,000	245
2004-02-26	239	242	239	240	51,000	240
2004-02-25	244	244	239	240	125,000	240
2004-02-24	244	244	242	242	92,000	242
2004-02-23	244	245	243	244	93,000	244
2004-02-20	245	245	243	244	127,000	244
2004-02-19	243	245	242	245	171,000	245
2004-02-18	243	245	242	242	244,000	242
2004-02-17	243	244	240	243	147,000	243
2004-02-16	240	243	238	243	236,000	243
2004-02-13	241	241	236	237	96,000	237
2004-02-12	235	239	233	239	115,000	239
2004-02-10	235	236	233	233	97,000	233
2004-02-09	237	238	229	232	366,000	232
2004-02-06	222	224	221	222	77,000	222
2004-02-05	223	224	222	224	71,000	224
2004-02-04	226	229	223	224	74,000	224
2004-02-03	230	231	227	229	175,000	229
2004-02-02	230	230	228	229	81,000	229
2004-01-30	228	233	228	229	58,000	229
2004-01-29	230	232	228	228	93,000	228
2004-01-28	233	234	230	231	77,000	231
2004-01-27	233	236	230	233	126,000	233
2004-01-26	239	240	233	235	128,000	235
2004-01-23	238	239	235	238	131,000	238
2004-01-22	238	239	235	237	79,000	237
2004-01-21	238	240	235	236	82,000	236
2004-01-20	239	240	237	237	79,000	237
2004-01-19	238	240	238	239	104,000	239
2004-01-16	236	238	234	235	143,000	235
2004-01-15	241	241	235	239	221,000	239
2004-01-14	233	240	233	240	240,000	240
2004-01-13	236	236	233	234	86,000	234
2004-01-09	234	237	233	233	120,000	233
2004-01-08	234	235	232	234	124,000	234
2004-01-07	234	234	230	230	92,000	230
2004-01-06	234	237	233	233	207,000	233
2004-01-05	234	234	230	233	102,000	233

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31