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 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 448 | 448 | 437 | 441 | 180,000 | 441 |
| 2005-12-29 | 449 | 449 | 440 | 443 | 138,000 | 443 |
| 2005-12-28 | 438 | 447 | 435 | 444 | 364,000 | 444 |
| 2005-12-27 | 450 | 452 | 444 | 449 | 576,000 | 449 |
| 2005-12-26 | 470 | 475 | 459 | 459 | 668,000 | 459 |
| 2005-12-22 | 461 | 465 | 457 | 465 | 458,000 | 465 |
| 2005-12-21 | 460 | 469 | 457 | 466 | 459,000 | 466 |
| 2005-12-20 | 455 | 460 | 453 | 460 | 337,000 | 460 |
| 2005-12-19 | 456 | 462 | 451 | 462 | 857,000 | 462 |
| 2005-12-16 | 461 | 466 | 456 | 463 | 809,000 | 463 |
| 2005-12-15 | 459 | 480 | 455 | 473 | 907,000 | 473 |
| 2005-12-14 | 444 | 460 | 444 | 459 | 843,000 | 459 |
| 2005-12-13 | 444 | 445 | 440 | 442 | 282,000 | 442 |
| 2005-12-12 | 438 | 446 | 437 | 444 | 514,000 | 444 |
| 2005-12-09 | 430 | 436 | 428 | 433 | 835,000 | 433 |
| 2005-12-08 | 427 | 431 | 417 | 430 | 885,000 | 430 |
| 2005-12-07 | 416 | 429 | 414 | 424 | 823,000 | 424 |
| 2005-12-06 | 412 | 417 | 408 | 414 | 433,000 | 414 |
| 2005-12-05 | 409 | 414 | 408 | 410 | 602,000 | 410 |
| 2005-12-02 | 407 | 410 | 403 | 408 | 425,000 | 408 |
| 2005-12-01 | 398 | 407 | 396 | 407 | 264,000 | 407 |
| 2005-11-30 | 405 | 407 | 399 | 400 | 322,000 | 400 |
| 2005-11-29 | 392 | 407 | 392 | 407 | 568,000 | 407 |
| 2005-11-28 | 390 | 392 | 387 | 391 | 317,000 | 391 |
| 2005-11-25 | 387 | 390 | 384 | 389 | 336,000 | 389 |
| 2005-11-24 | 390 | 391 | 385 | 385 | 365,000 | 385 |
| 2005-11-22 | 377 | 385 | 375 | 385 | 574,000 | 385 |
| 2005-11-21 | 383 | 386 | 379 | 380 | 601,000 | 380 |
| 2005-11-18 | 387 | 389 | 382 | 383 | 492,000 | 383 |
| 2005-11-17 | 387 | 389 | 385 | 386 | 507,000 | 386 |
| 2005-11-16 | 388 | 388 | 385 | 386 | 247,000 | 386 |
| 2005-11-15 | 390 | 391 | 389 | 389 | 213,000 | 389 |
| 2005-11-14 | 399 | 403 | 388 | 388 | 531,000 | 388 |
| 2005-11-11 | 399 | 402 | 398 | 399 | 309,000 | 399 |
| 2005-11-10 | 402 | 405 | 397 | 400 | 299,000 | 400 |
| 2005-11-09 | 405 | 405 | 400 | 401 | 442,000 | 401 |
| 2005-11-08 | 409 | 410 | 403 | 403 | 375,000 | 403 |
| 2005-11-07 | 396 | 409 | 396 | 408 | 879,000 | 408 |
| 2005-11-04 | 391 | 394 | 390 | 391 | 342,000 | 391 |
| 2005-11-02 | 395 | 395 | 390 | 392 | 401,000 | 392 |
| 2005-11-01 | 394 | 396 | 391 | 392 | 349,000 | 392 |
| 2005-10-31 | 385 | 392 | 382 | 389 | 342,000 | 389 |
| 2005-10-28 | 388 | 388 | 382 | 382 | 272,000 | 382 |
| 2005-10-27 | 386 | 390 | 385 | 388 | 347,000 | 388 |
| 2005-10-26 | 388 | 388 | 384 | 386 | 302,000 | 386 |
| 2005-10-25 | 384 | 388 | 382 | 386 | 311,000 | 386 |
| 2005-10-24 | 379 | 383 | 376 | 380 | 347,000 | 380 |
| 2005-10-21 | 380 | 380 | 372 | 375 | 410,000 | 375 |
| 2005-10-20 | 384 | 386 | 380 | 384 | 350,000 | 384 |
| 2005-10-19 | 379 | 388 | 379 | 387 | 881,000 | 387 |
| 2005-10-18 | 365 | 380 | 362 | 378 | 1,236,000 | 378 |
| 2005-10-17 | 362 | 366 | 361 | 365 | 398,000 | 365 |
| 2005-10-14 | 363 | 363 | 358 | 360 | 367,000 | 360 |
| 2005-10-13 | 363 | 363 | 360 | 362 | 356,000 | 362 |
| 2005-10-12 | 369 | 370 | 364 | 365 | 583,000 | 365 |
| 2005-10-11 | 370 | 371 | 368 | 370 | 192,000 | 370 |
| 2005-10-07 | 365 | 375 | 365 | 372 | 367,000 | 372 |
| 2005-10-06 | 374 | 375 | 366 | 366 | 450,000 | 366 |
| 2005-10-05 | 366 | 375 | 363 | 375 | 553,000 | 375 |
| 2005-10-04 | 367 | 370 | 363 | 366 | 577,000 | 366 |
| 2005-10-03 | 374 | 375 | 363 | 367 | 286,000 | 367 |
| 2005-09-30 | 377 | 381 | 370 | 371 | 313,000 | 371 |
| 2005-09-29 | 371 | 380 | 370 | 374 | 468,000 | 374 |
| 2005-09-28 | 372 | 372 | 367 | 367 | 264,000 | 367 |
| 2005-09-27 | 373 | 373 | 367 | 367 | 376,000 | 367 |
| 2005-09-26 | 374 | 374 | 367 | 374 | 835,000 | 374 |
| 2005-09-22 | 380 | 380 | 374 | 375 | 310,000 | 375 |
| 2005-09-21 | 386 | 386 | 380 | 383 | 189,000 | 383 |
| 2005-09-20 | 385 | 386 | 381 | 385 | 226,000 | 385 |
| 2005-09-16 | 383 | 385 | 383 | 384 | 142,000 | 384 |
| 2005-09-15 | 387 | 387 | 384 | 386 | 232,000 | 386 |
| 2005-09-14 | 384 | 387 | 381 | 387 | 382,000 | 387 |
| 2005-09-13 | 390 | 391 | 381 | 384 | 969,000 | 384 |
| 2005-09-12 | 376 | 388 | 373 | 385 | 1,279,000 | 385 |
| 2005-09-09 | 359 | 371 | 357 | 366 | 908,000 | 366 |
| 2005-09-08 | 356 | 360 | 352 | 352 | 1,256,000 | 352 |
| 2005-09-07 | 360 | 360 | 350 | 352 | 1,003,000 | 352 |
| 2005-09-06 | 362 | 362 | 359 | 359 | 382,000 | 359 |
| 2005-09-05 | 360 | 361 | 358 | 360 | 437,000 | 360 |
| 2005-09-02 | 362 | 363 | 360 | 361 | 269,000 | 361 |
| 2005-09-01 | 363 | 366 | 359 | 360 | 544,000 | 360 |
| 2005-08-31 | 358 | 362 | 358 | 361 | 348,000 | 361 |
| 2005-08-30 | 357 | 359 | 356 | 357 | 520,000 | 357 |
| 2005-08-29 | 366 | 366 | 353 | 354 | 1,490,000 | 354 |
| 2005-08-26 | 380 | 380 | 363 | 366 | 1,297,000 | 366 |
| 2005-08-25 | 385 | 387 | 384 | 385 | 102,000 | 385 |
| 2005-08-24 | 386 | 388 | 384 | 385 | 100,000 | 385 |
| 2005-08-23 | 389 | 390 | 384 | 384 | 196,000 | 384 |
| 2005-08-22 | 385 | 386 | 383 | 384 | 156,000 | 384 |
| 2005-08-19 | 392 | 392 | 384 | 385 | 110,000 | 385 |
| 2005-08-18 | 390 | 393 | 388 | 391 | 106,000 | 391 |
| 2005-08-17 | 394 | 394 | 390 | 393 | 137,000 | 393 |
| 2005-08-16 | 397 | 397 | 387 | 391 | 156,000 | 391 |
| 2005-08-15 | 397 | 397 | 394 | 396 | 43,000 | 396 |
| 2005-08-12 | 399 | 399 | 394 | 395 | 68,000 | 395 |
| 2005-08-11 | 399 | 401 | 393 | 396 | 136,000 | 396 |
| 2005-08-10 | 394 | 401 | 394 | 397 | 149,000 | 397 |
| 2005-08-09 | 381 | 399 | 381 | 399 | 149,000 | 399 |
| 2005-08-08 | 377 | 386 | 376 | 385 | 122,000 | 385 |
| 2005-08-05 | 390 | 393 | 386 | 387 | 236,000 | 387 |
| 2005-08-04 | 396 | 397 | 390 | 395 | 200,000 | 395 |
| 2005-08-03 | 392 | 409 | 392 | 401 | 727,000 | 401 |
| 2005-08-02 | 388 | 392 | 388 | 389 | 295,000 | 389 |
| 2005-08-01 | 390 | 392 | 386 | 387 | 373,000 | 387 |
| 2005-07-29 | 384 | 400 | 382 | 387 | 682,000 | 387 |
| 2005-07-28 | 385 | 386 | 382 | 384 | 113,000 | 384 |
| 2005-07-27 | 382 | 386 | 382 | 385 | 154,000 | 385 |
| 2005-07-26 | 385 | 387 | 383 | 384 | 126,000 | 384 |
| 2005-07-25 | 390 | 391 | 387 | 387 | 205,000 | 387 |
| 2005-07-22 | 390 | 390 | 384 | 387 | 66,000 | 387 |
| 2005-07-21 | 395 | 395 | 388 | 388 | 114,000 | 388 |
| 2005-07-20 | 395 | 395 | 391 | 393 | 66,000 | 393 |
| 2005-07-19 | 400 | 400 | 390 | 393 | 179,000 | 393 |
| 2005-07-15 | 389 | 404 | 389 | 400 | 379,000 | 400 |
| 2005-07-14 | 394 | 395 | 391 | 393 | 178,000 | 393 |
| 2005-07-13 | 390 | 393 | 386 | 393 | 217,000 | 393 |
| 2005-07-12 | 390 | 401 | 389 | 392 | 581,000 | 392 |
| 2005-07-11 | 380 | 387 | 380 | 385 | 134,000 | 385 |
| 2005-07-08 | 385 | 390 | 384 | 384 | 166,000 | 384 |
| 2005-07-07 | 389 | 389 | 384 | 386 | 91,000 | 386 |
| 2005-07-06 | 390 | 390 | 385 | 389 | 464,000 | 389 |
| 2005-07-05 | 397 | 398 | 390 | 391 | 340,000 | 391 |
| 2005-07-04 | 395 | 398 | 393 | 397 | 265,000 | 397 |
| 2005-07-01 | 391 | 400 | 391 | 398 | 348,000 | 398 |
| 2005-06-30 | 401 | 401 | 392 | 396 | 315,000 | 396 |
| 2005-06-29 | 403 | 405 | 399 | 404 | 385,000 | 404 |
| 2005-06-28 | 393 | 420 | 390 | 403 | 1,636,000 | 403 |
| 2005-06-27 | 388 | 394 | 388 | 391 | 102,000 | 391 |
| 2005-06-24 | 384 | 393 | 384 | 392 | 210,000 | 392 |
| 2005-06-23 | 384 | 392 | 384 | 390 | 193,000 | 390 |
| 2005-06-22 | 389 | 389 | 383 | 387 | 77,000 | 387 |
| 2005-06-21 | 391 | 391 | 385 | 389 | 261,000 | 389 |
| 2005-06-20 | 394 | 394 | 389 | 391 | 323,000 | 391 |
| 2005-06-17 | 390 | 392 | 387 | 391 | 253,000 | 391 |
| 2005-06-16 | 390 | 391 | 385 | 390 | 229,000 | 390 |
| 2005-06-15 | 383 | 389 | 381 | 389 | 166,000 | 389 |
| 2005-06-14 | 384 | 386 | 377 | 383 | 139,000 | 383 |
| 2005-06-13 | 376 | 383 | 376 | 381 | 237,000 | 381 |
| 2005-06-10 | 382 | 393 | 376 | 382 | 778,000 | 382 |
| 2005-06-09 | 371 | 373 | 370 | 371 | 95,000 | 371 |
| 2005-06-08 | 370 | 375 | 370 | 373 | 153,000 | 373 |
| 2005-06-07 | 373 | 374 | 368 | 370 | 318,000 | 370 |
| 2005-06-06 | 372 | 379 | 371 | 376 | 272,000 | 376 |
| 2005-06-03 | 382 | 383 | 376 | 377 | 384,000 | 377 |
| 2005-06-02 | 377 | 381 | 373 | 380 | 576,000 | 380 |
| 2005-06-01 | 380 | 393 | 370 | 382 | 1,556,000 | 382 |
| 2005-05-31 | 350 | 386 | 348 | 385 | 1,852,000 | 385 |
| 2005-05-30 | 343 | 350 | 341 | 348 | 174,000 | 348 |
| 2005-05-27 | 338 | 343 | 337 | 343 | 125,000 | 343 |
| 2005-05-26 | 338 | 339 | 336 | 338 | 115,000 | 338 |
| 2005-05-25 | 345 | 345 | 338 | 340 | 125,000 | 340 |
| 2005-05-24 | 340 | 344 | 336 | 344 | 114,000 | 344 |
| 2005-05-23 | 338 | 340 | 337 | 340 | 65,000 | 340 |
| 2005-05-20 | 344 | 344 | 337 | 340 | 86,000 | 340 |
| 2005-05-19 | 336 | 343 | 336 | 343 | 155,000 | 343 |
| 2005-05-18 | 331 | 336 | 330 | 335 | 133,000 | 335 |
| 2005-05-17 | 327 | 333 | 327 | 327 | 179,000 | 327 |
| 2005-05-16 | 335 | 339 | 333 | 333 | 74,000 | 333 |
| 2005-05-13 | 340 | 345 | 336 | 338 | 93,000 | 338 |
| 2005-05-12 | 349 | 349 | 341 | 343 | 59,000 | 343 |
| 2005-05-11 | 344 | 349 | 344 | 349 | 176,000 | 349 |
| 2005-05-10 | 347 | 349 | 343 | 349 | 161,000 | 349 |
| 2005-05-09 | 353 | 355 | 343 | 345 | 366,000 | 345 |
| 2005-05-06 | 344 | 353 | 340 | 348 | 294,000 | 348 |
| 2005-05-02 | 343 | 344 | 342 | 342 | 278,000 | 342 |
| 2005-04-28 | 337 | 350 | 328 | 348 | 531,000 | 348 |
| 2005-04-27 | 329 | 341 | 327 | 339 | 339,000 | 339 |
| 2005-04-26 | 330 | 333 | 327 | 327 | 99,000 | 327 |
| 2005-04-25 | 334 | 335 | 330 | 330 | 267,000 | 330 |
| 2005-04-22 | 321 | 325 | 321 | 324 | 108,000 | 324 |
| 2005-04-21 | 314 | 318 | 309 | 317 | 207,000 | 317 |
| 2005-04-20 | 320 | 324 | 320 | 321 | 248,000 | 321 |
| 2005-04-19 | 318 | 320 | 315 | 318 | 460,000 | 318 |
| 2005-04-18 | 315 | 315 | 308 | 314 | 297,000 | 314 |
| 2005-04-15 | 312 | 322 | 310 | 320 | 239,000 | 320 |
| 2005-04-14 | 321 | 322 | 310 | 317 | 331,000 | 317 |
| 2005-04-13 | 330 | 332 | 324 | 328 | 298,000 | 328 |
| 2005-04-12 | 331 | 337 | 330 | 333 | 169,000 | 333 |
| 2005-04-11 | 333 | 334 | 330 | 332 | 114,000 | 332 |
| 2005-04-08 | 338 | 338 | 333 | 335 | 160,000 | 335 |
| 2005-04-07 | 338 | 340 | 334 | 337 | 265,000 | 337 |
| 2005-04-06 | 345 | 345 | 340 | 342 | 124,000 | 342 |
| 2005-04-05 | 340 | 345 | 338 | 341 | 197,000 | 341 |
| 2005-04-04 | 334 | 340 | 334 | 339 | 107,000 | 339 |
| 2005-04-01 | 336 | 340 | 334 | 338 | 156,000 | 338 |
| 2005-03-31 | 336 | 337 | 332 | 336 | 203,000 | 336 |
| 2005-03-30 | 320 | 330 | 317 | 328 | 372,000 | 328 |
| 2005-03-29 | 336 | 336 | 326 | 328 | 171,000 | 328 |
| 2005-03-28 | 328 | 337 | 327 | 335 | 209,000 | 335 |
| 2005-03-25 | 340 | 341 | 327 | 333 | 307,000 | 333 |
| 2005-03-24 | 338 | 341 | 338 | 340 | 324,000 | 340 |
| 2005-03-23 | 339 | 342 | 335 | 341 | 227,000 | 341 |
| 2005-03-22 | 334 | 343 | 334 | 340 | 410,000 | 340 |
| 2005-03-18 | 334 | 335 | 331 | 334 | 209,000 | 334 |
| 2005-03-17 | 337 | 341 | 333 | 335 | 341,000 | 335 |
| 2005-03-16 | 337 | 348 | 334 | 342 | 380,000 | 342 |
| 2005-03-15 | 350 | 350 | 333 | 342 | 571,000 | 342 |
| 2005-03-14 | 344 | 356 | 343 | 348 | 918,000 | 348 |
| 2005-03-11 | 339 | 342 | 336 | 341 | 452,000 | 341 |
| 2005-03-10 | 331 | 344 | 331 | 337 | 876,000 | 337 |
| 2005-03-09 | 329 | 333 | 327 | 332 | 575,000 | 332 |
| 2005-03-08 | 328 | 329 | 320 | 325 | 676,000 | 325 |
| 2005-03-07 | 320 | 339 | 320 | 334 | 1,743,000 | 334 |
| 2005-03-04 | 309 | 319 | 309 | 318 | 594,000 | 318 |
| 2005-03-03 | 308 | 310 | 306 | 309 | 238,000 | 309 |
| 2005-03-02 | 309 | 309 | 306 | 309 | 147,000 | 309 |
| 2005-03-01 | 305 | 309 | 305 | 308 | 125,000 | 308 |
| 2005-02-28 | 307 | 310 | 305 | 305 | 383,000 | 305 |
| 2005-02-25 | 300 | 305 | 299 | 303 | 821,000 | 303 |
| 2005-02-24 | 298 | 299 | 296 | 298 | 110,000 | 298 |
| 2005-02-23 | 297 | 298 | 295 | 297 | 89,000 | 297 |
| 2005-02-22 | 298 | 299 | 297 | 297 | 76,000 | 297 |
| 2005-02-21 | 299 | 300 | 296 | 296 | 242,000 | 296 |
| 2005-02-18 | 295 | 298 | 294 | 297 | 149,000 | 297 |
| 2005-02-17 | 298 | 298 | 296 | 296 | 161,000 | 296 |
| 2005-02-16 | 296 | 301 | 296 | 299 | 271,000 | 299 |
| 2005-02-15 | 303 | 303 | 295 | 296 | 427,000 | 296 |
| 2005-02-14 | 297 | 304 | 295 | 301 | 510,000 | 301 |
| 2005-02-10 | 295 | 296 | 293 | 296 | 146,000 | 296 |
| 2005-02-09 | 296 | 296 | 294 | 295 | 149,000 | 295 |
| 2005-02-08 | 294 | 296 | 293 | 295 | 182,000 | 295 |
| 2005-02-07 | 292 | 295 | 292 | 293 | 169,000 | 293 |
| 2005-02-04 | 292 | 293 | 289 | 289 | 220,000 | 289 |
| 2005-02-03 | 296 | 296 | 289 | 292 | 386,000 | 292 |
| 2005-02-02 | 297 | 303 | 294 | 295 | 1,694,000 | 295 |
| 2005-02-01 | 284 | 285 | 284 | 284 | 117,000 | 284 |
| 2005-01-31 | 283 | 285 | 282 | 284 | 127,000 | 284 |
| 2005-01-28 | 284 | 284 | 282 | 283 | 60,000 | 283 |
| 2005-01-27 | 285 | 286 | 283 | 284 | 82,000 | 284 |
| 2005-01-26 | 286 | 288 | 283 | 284 | 181,000 | 284 |
| 2005-01-25 | 285 | 286 | 282 | 285 | 236,000 | 285 |
| 2005-01-24 | 283 | 284 | 281 | 282 | 138,000 | 282 |
| 2005-01-21 | 278 | 285 | 278 | 284 | 230,000 | 284 |
| 2005-01-20 | 280 | 282 | 278 | 280 | 162,000 | 280 |
| 2005-01-19 | 284 | 284 | 280 | 283 | 188,000 | 283 |
| 2005-01-18 | 287 | 287 | 282 | 284 | 158,000 | 284 |
| 2005-01-17 | 288 | 288 | 284 | 286 | 228,000 | 286 |
| 2005-01-14 | 286 | 289 | 285 | 287 | 288,000 | 287 |
| 2005-01-13 | 289 | 289 | 285 | 288 | 391,000 | 288 |
| 2005-01-12 | 293 | 310 | 288 | 290 | 2,402,000 | 290 |
| 2005-01-11 | 277 | 292 | 276 | 288 | 2,069,000 | 288 |
| 2005-01-07 | 277 | 277 | 273 | 274 | 166,000 | 274 |
| 2005-01-06 | 275 | 277 | 275 | 275 | 145,000 | 275 |
| 2005-01-05 | 270 | 277 | 270 | 275 | 316,000 | 275 |
| 2005-01-04 | 271 | 272 | 268 | 271 | 89,000 | 271 |
分割・併合履歴 ： [1986-12-24]1株→1.07株 [1985-12-26]1株→1.1株
