2533 オエノンホールディングス(株) の時系列データ [2005年度]

日付始値高値安値終値出来高調整後終値
2005-12-30448448437441180,000441
2005-12-29449449440443138,000443
2005-12-28438447435444364,000444
2005-12-27450452444449576,000449
2005-12-26470475459459668,000459
2005-12-22461465457465458,000465
2005-12-21460469457466459,000466
2005-12-20455460453460337,000460
2005-12-19456462451462857,000462
2005-12-16461466456463809,000463
2005-12-15459480455473907,000473
2005-12-14444460444459843,000459
2005-12-13444445440442282,000442
2005-12-12438446437444514,000444
2005-12-09430436428433835,000433
2005-12-08427431417430885,000430
2005-12-07416429414424823,000424
2005-12-06412417408414433,000414
2005-12-05409414408410602,000410
2005-12-02407410403408425,000408
2005-12-01398407396407264,000407
2005-11-30405407399400322,000400
2005-11-29392407392407568,000407
2005-11-28390392387391317,000391
2005-11-25387390384389336,000389
2005-11-24390391385385365,000385
2005-11-22377385375385574,000385
2005-11-21383386379380601,000380
2005-11-18387389382383492,000383
2005-11-17387389385386507,000386
2005-11-16388388385386247,000386
2005-11-15390391389389213,000389
2005-11-14399403388388531,000388
2005-11-11399402398399309,000399
2005-11-10402405397400299,000400
2005-11-09405405400401442,000401
2005-11-08409410403403375,000403
2005-11-07396409396408879,000408
2005-11-04391394390391342,000391
2005-11-02395395390392401,000392
2005-11-01394396391392349,000392
2005-10-31385392382389342,000389
2005-10-28388388382382272,000382
2005-10-27386390385388347,000388
2005-10-26388388384386302,000386
2005-10-25384388382386311,000386
2005-10-24379383376380347,000380
2005-10-21380380372375410,000375
2005-10-20384386380384350,000384
2005-10-19379388379387881,000387
2005-10-183653803623781,236,000378
2005-10-17362366361365398,000365
2005-10-14363363358360367,000360
2005-10-13363363360362356,000362
2005-10-12369370364365583,000365
2005-10-11370371368370192,000370
2005-10-07365375365372367,000372
2005-10-06374375366366450,000366
2005-10-05366375363375553,000375
2005-10-04367370363366577,000366
2005-10-03374375363367286,000367
2005-09-30377381370371313,000371
2005-09-29371380370374468,000374
2005-09-28372372367367264,000367
2005-09-27373373367367376,000367
2005-09-26374374367374835,000374
2005-09-22380380374375310,000375
2005-09-21386386380383189,000383
2005-09-20385386381385226,000385
2005-09-16383385383384142,000384
2005-09-15387387384386232,000386
2005-09-14384387381387382,000387
2005-09-13390391381384969,000384
2005-09-123763883733851,279,000385
2005-09-09359371357366908,000366
2005-09-083563603523521,256,000352
2005-09-073603603503521,003,000352
2005-09-06362362359359382,000359
2005-09-05360361358360437,000360
2005-09-02362363360361269,000361
2005-09-01363366359360544,000360
2005-08-31358362358361348,000361
2005-08-30357359356357520,000357
2005-08-293663663533541,490,000354
2005-08-263803803633661,297,000366
2005-08-25385387384385102,000385
2005-08-24386388384385100,000385
2005-08-23389390384384196,000384
2005-08-22385386383384156,000384
2005-08-19392392384385110,000385
2005-08-18390393388391106,000391
2005-08-17394394390393137,000393
2005-08-16397397387391156,000391
2005-08-1539739739439643,000396
2005-08-1239939939439568,000395
2005-08-11399401393396136,000396
2005-08-10394401394397149,000397
2005-08-09381399381399149,000399
2005-08-08377386376385122,000385
2005-08-05390393386387236,000387
2005-08-04396397390395200,000395
2005-08-03392409392401727,000401
2005-08-02388392388389295,000389
2005-08-01390392386387373,000387
2005-07-29384400382387682,000387
2005-07-28385386382384113,000384
2005-07-27382386382385154,000385
2005-07-26385387383384126,000384
2005-07-25390391387387205,000387
2005-07-2239039038438766,000387
2005-07-21395395388388114,000388
2005-07-2039539539139366,000393
2005-07-19400400390393179,000393
2005-07-15389404389400379,000400
2005-07-14394395391393178,000393
2005-07-13390393386393217,000393
2005-07-12390401389392581,000392
2005-07-11380387380385134,000385
2005-07-08385390384384166,000384
2005-07-0738938938438691,000386
2005-07-06390390385389464,000389
2005-07-05397398390391340,000391
2005-07-04395398393397265,000397
2005-07-01391400391398348,000398
2005-06-30401401392396315,000396
2005-06-29403405399404385,000404
2005-06-283934203904031,636,000403
2005-06-27388394388391102,000391
2005-06-24384393384392210,000392
2005-06-23384392384390193,000390
2005-06-2238938938338777,000387
2005-06-21391391385389261,000389
2005-06-20394394389391323,000391
2005-06-17390392387391253,000391
2005-06-16390391385390229,000390
2005-06-15383389381389166,000389
2005-06-14384386377383139,000383
2005-06-13376383376381237,000381
2005-06-10382393376382778,000382
2005-06-0937137337037195,000371
2005-06-08370375370373153,000373
2005-06-07373374368370318,000370
2005-06-06372379371376272,000376
2005-06-03382383376377384,000377
2005-06-02377381373380576,000380
2005-06-013803933703821,556,000382
2005-05-313503863483851,852,000385
2005-05-30343350341348174,000348
2005-05-27338343337343125,000343
2005-05-26338339336338115,000338
2005-05-25345345338340125,000340
2005-05-24340344336344114,000344
2005-05-2333834033734065,000340
2005-05-2034434433734086,000340
2005-05-19336343336343155,000343
2005-05-18331336330335133,000335
2005-05-17327333327327179,000327
2005-05-1633533933333374,000333
2005-05-1334034533633893,000338
2005-05-1234934934134359,000343
2005-05-11344349344349176,000349
2005-05-10347349343349161,000349
2005-05-09353355343345366,000345
2005-05-06344353340348294,000348
2005-05-02343344342342278,000342
2005-04-28337350328348531,000348
2005-04-27329341327339339,000339
2005-04-2633033332732799,000327
2005-04-25334335330330267,000330
2005-04-22321325321324108,000324
2005-04-21314318309317207,000317
2005-04-20320324320321248,000321
2005-04-19318320315318460,000318
2005-04-18315315308314297,000314
2005-04-15312322310320239,000320
2005-04-14321322310317331,000317
2005-04-13330332324328298,000328
2005-04-12331337330333169,000333
2005-04-11333334330332114,000332
2005-04-08338338333335160,000335
2005-04-07338340334337265,000337
2005-04-06345345340342124,000342
2005-04-05340345338341197,000341
2005-04-04334340334339107,000339
2005-04-01336340334338156,000338
2005-03-31336337332336203,000336
2005-03-30320330317328372,000328
2005-03-29336336326328171,000328
2005-03-28328337327335209,000335
2005-03-25340341327333307,000333
2005-03-24338341338340324,000340
2005-03-23339342335341227,000341
2005-03-22334343334340410,000340
2005-03-18334335331334209,000334
2005-03-17337341333335341,000335
2005-03-16337348334342380,000342
2005-03-15350350333342571,000342
2005-03-14344356343348918,000348
2005-03-11339342336341452,000341
2005-03-10331344331337876,000337
2005-03-09329333327332575,000332
2005-03-08328329320325676,000325
2005-03-073203393203341,743,000334
2005-03-04309319309318594,000318
2005-03-03308310306309238,000309
2005-03-02309309306309147,000309
2005-03-01305309305308125,000308
2005-02-28307310305305383,000305
2005-02-25300305299303821,000303
2005-02-24298299296298110,000298
2005-02-2329729829529789,000297
2005-02-2229829929729776,000297
2005-02-21299300296296242,000296
2005-02-18295298294297149,000297
2005-02-17298298296296161,000296
2005-02-16296301296299271,000299
2005-02-15303303295296427,000296
2005-02-14297304295301510,000301
2005-02-10295296293296146,000296
2005-02-09296296294295149,000295
2005-02-08294296293295182,000295
2005-02-07292295292293169,000293
2005-02-04292293289289220,000289
2005-02-03296296289292386,000292
2005-02-022973032942951,694,000295
2005-02-01284285284284117,000284
2005-01-31283285282284127,000284
2005-01-2828428428228360,000283
2005-01-2728528628328482,000284
2005-01-26286288283284181,000284
2005-01-25285286282285236,000285
2005-01-24283284281282138,000282
2005-01-21278285278284230,000284
2005-01-20280282278280162,000280
2005-01-19284284280283188,000283
2005-01-18287287282284158,000284
2005-01-17288288284286228,000286
2005-01-14286289285287288,000287
2005-01-13289289285288391,000288
2005-01-122933102882902,402,000290
2005-01-112772922762882,069,000288
2005-01-07277277273274166,000274
2005-01-06275277275275145,000275
2005-01-05270277270275316,000275
2005-01-0427127226827189,000271

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