2533 オエノンホールディングス(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 396 | 399 | 390 | 393 | 165,000 | 393 |
| 2006-12-28 | 402 | 402 | 394 | 396 | 234,000 | 396 |
| 2006-12-27 | 400 | 402 | 395 | 401 | 324,000 | 401 |
| 2006-12-26 | 396 | 399 | 389 | 399 | 628,000 | 399 |
| 2006-12-25 | 405 | 406 | 401 | 402 | 677,000 | 402 |
| 2006-12-22 | 397 | 406 | 396 | 404 | 1,114,000 | 404 |
| 2006-12-21 | 392 | 397 | 390 | 395 | 901,000 | 395 |
| 2006-12-20 | 384 | 392 | 384 | 391 | 300,000 | 391 |
| 2006-12-19 | 385 | 389 | 383 | 383 | 383,000 | 383 |
| 2006-12-18 | 392 | 394 | 384 | 386 | 541,000 | 386 |
| 2006-12-15 | 393 | 394 | 390 | 391 | 1,029,000 | 391 |
| 2006-12-14 | 387 | 391 | 385 | 388 | 512,000 | 388 |
| 2006-12-13 | 390 | 391 | 385 | 391 | 613,000 | 391 |
| 2006-12-12 | 392 | 394 | 388 | 392 | 307,000 | 392 |
| 2006-12-11 | 392 | 394 | 389 | 393 | 400,000 | 393 |
| 2006-12-08 | 385 | 392 | 384 | 386 | 463,000 | 386 |
| 2006-12-07 | 382 | 389 | 380 | 384 | 522,000 | 384 |
| 2006-12-06 | 373 | 381 | 372 | 380 | 435,000 | 380 |
| 2006-12-05 | 370 | 378 | 370 | 372 | 527,000 | 372 |
| 2006-12-04 | 369 | 372 | 367 | 371 | 420,000 | 371 |
| 2006-12-01 | 364 | 372 | 364 | 371 | 427,000 | 371 |
| 2006-11-30 | 360 | 365 | 358 | 363 | 492,000 | 363 |
| 2006-11-29 | 353 | 358 | 353 | 358 | 417,000 | 358 |
| 2006-11-28 | 341 | 359 | 340 | 358 | 699,000 | 358 |
| 2006-11-27 | 346 | 353 | 345 | 351 | 590,000 | 351 |
| 2006-11-24 | 339 | 360 | 332 | 359 | 1,058,000 | 359 |
| 2006-11-22 | 326 | 336 | 326 | 335 | 662,000 | 335 |
| 2006-11-21 | 333 | 336 | 325 | 330 | 732,000 | 330 |
| 2006-11-20 | 350 | 350 | 330 | 334 | 700,000 | 334 |
| 2006-11-17 | 366 | 373 | 351 | 352 | 1,556,000 | 352 |
| 2006-11-16 | 358 | 359 | 345 | 353 | 1,129,000 | 353 |
| 2006-11-15 | 374 | 374 | 358 | 363 | 639,000 | 363 |
| 2006-11-14 | 376 | 383 | 373 | 374 | 634,000 | 374 |
| 2006-11-13 | 384 | 385 | 369 | 375 | 739,000 | 375 |
| 2006-11-10 | 398 | 399 | 390 | 394 | 517,000 | 394 |
| 2006-11-09 | 403 | 406 | 399 | 400 | 396,000 | 400 |
| 2006-11-08 | 412 | 413 | 403 | 405 | 299,000 | 405 |
| 2006-11-07 | 415 | 418 | 412 | 412 | 275,000 | 412 |
| 2006-11-06 | 413 | 420 | 410 | 410 | 588,000 | 410 |
| 2006-11-02 | 414 | 417 | 412 | 414 | 252,000 | 414 |
| 2006-11-01 | 416 | 419 | 414 | 416 | 259,000 | 416 |
| 2006-10-31 | 419 | 419 | 416 | 418 | 167,000 | 418 |
| 2006-10-30 | 425 | 428 | 418 | 418 | 318,000 | 418 |
| 2006-10-27 | 434 | 434 | 429 | 430 | 94,000 | 430 |
| 2006-10-26 | 432 | 435 | 430 | 433 | 90,000 | 433 |
| 2006-10-25 | 436 | 437 | 432 | 432 | 147,000 | 432 |
| 2006-10-24 | 437 | 437 | 434 | 435 | 240,000 | 435 |
| 2006-10-23 | 435 | 437 | 433 | 435 | 181,000 | 435 |
| 2006-10-20 | 435 | 435 | 430 | 431 | 166,000 | 431 |
| 2006-10-19 | 428 | 433 | 426 | 430 | 309,000 | 430 |
| 2006-10-18 | 421 | 425 | 419 | 425 | 116,000 | 425 |
| 2006-10-17 | 432 | 434 | 424 | 425 | 158,000 | 425 |
| 2006-10-16 | 420 | 431 | 418 | 427 | 266,000 | 427 |
| 2006-10-13 | 416 | 419 | 413 | 415 | 313,000 | 415 |
| 2006-10-12 | 418 | 423 | 414 | 416 | 244,000 | 416 |
| 2006-10-11 | 425 | 426 | 420 | 421 | 236,000 | 421 |
| 2006-10-10 | 427 | 432 | 423 | 429 | 109,000 | 429 |
| 2006-10-06 | 439 | 439 | 426 | 426 | 344,000 | 426 |
| 2006-10-05 | 442 | 445 | 437 | 444 | 252,000 | 444 |
| 2006-10-04 | 449 | 453 | 436 | 439 | 337,000 | 439 |
| 2006-10-03 | 441 | 453 | 441 | 452 | 438,000 | 452 |
| 2006-10-02 | 437 | 442 | 435 | 440 | 273,000 | 440 |
| 2006-09-29 | 439 | 441 | 437 | 438 | 278,000 | 438 |
| 2006-09-28 | 437 | 445 | 437 | 442 | 213,000 | 442 |
| 2006-09-27 | 447 | 447 | 435 | 440 | 442,000 | 440 |
| 2006-09-26 | 440 | 444 | 434 | 442 | 379,000 | 442 |
| 2006-09-25 | 464 | 465 | 441 | 445 | 553,000 | 445 |
| 2006-09-22 | 465 | 472 | 465 | 471 | 177,000 | 471 |
| 2006-09-21 | 475 | 476 | 467 | 470 | 139,000 | 470 |
| 2006-09-20 | 477 | 477 | 471 | 471 | 99,000 | 471 |
| 2006-09-19 | 474 | 480 | 469 | 477 | 532,000 | 477 |
| 2006-09-15 | 465 | 469 | 463 | 469 | 98,000 | 469 |
| 2006-09-14 | 465 | 472 | 465 | 469 | 249,000 | 469 |
| 2006-09-13 | 465 | 472 | 463 | 467 | 301,000 | 467 |
| 2006-09-12 | 460 | 468 | 459 | 460 | 400,000 | 460 |
| 2006-09-11 | 468 | 472 | 464 | 465 | 415,000 | 465 |
| 2006-09-08 | 468 | 473 | 466 | 468 | 498,000 | 468 |
| 2006-09-07 | 455 | 466 | 455 | 465 | 339,000 | 465 |
| 2006-09-06 | 458 | 463 | 457 | 460 | 159,000 | 460 |
| 2006-09-05 | 461 | 463 | 453 | 457 | 141,000 | 457 |
| 2006-09-04 | 465 | 470 | 455 | 460 | 308,000 | 460 |
| 2006-09-01 | 460 | 475 | 459 | 464 | 638,000 | 464 |
| 2006-08-31 | 445 | 466 | 442 | 465 | 625,000 | 465 |
| 2006-08-30 | 440 | 450 | 435 | 450 | 492,000 | 450 |
| 2006-08-29 | 428 | 435 | 428 | 435 | 181,000 | 435 |
| 2006-08-28 | 432 | 432 | 426 | 426 | 130,000 | 426 |
| 2006-08-25 | 427 | 434 | 424 | 432 | 390,000 | 432 |
| 2006-08-24 | 424 | 426 | 420 | 423 | 165,000 | 423 |
| 2006-08-23 | 416 | 424 | 416 | 423 | 179,000 | 423 |
| 2006-08-22 | 412 | 420 | 410 | 419 | 411,000 | 419 |
| 2006-08-21 | 418 | 420 | 411 | 412 | 411,000 | 412 |
| 2006-08-18 | 421 | 424 | 418 | 421 | 203,000 | 421 |
| 2006-08-17 | 419 | 426 | 419 | 419 | 374,000 | 419 |
| 2006-08-16 | 420 | 424 | 413 | 419 | 439,000 | 419 |
| 2006-08-15 | 422 | 429 | 415 | 416 | 275,000 | 416 |
| 2006-08-14 | 411 | 431 | 408 | 427 | 369,000 | 427 |
| 2006-08-11 | 412 | 417 | 408 | 414 | 365,000 | 414 |
| 2006-08-10 | 417 | 426 | 414 | 422 | 245,000 | 422 |
| 2006-08-09 | 425 | 429 | 415 | 424 | 334,000 | 424 |
| 2006-08-08 | 420 | 432 | 420 | 430 | 130,000 | 430 |
| 2006-08-07 | 435 | 435 | 425 | 425 | 164,000 | 425 |
| 2006-08-04 | 440 | 444 | 434 | 439 | 241,000 | 439 |
| 2006-08-03 | 450 | 455 | 445 | 450 | 209,000 | 450 |
| 2006-08-02 | 441 | 450 | 435 | 447 | 176,000 | 447 |
| 2006-08-01 | 443 | 446 | 435 | 440 | 174,000 | 440 |
| 2006-07-31 | 420 | 444 | 420 | 442 | 526,000 | 442 |
| 2006-07-28 | 420 | 430 | 420 | 424 | 132,000 | 424 |
| 2006-07-27 | 407 | 423 | 406 | 420 | 323,000 | 420 |
| 2006-07-26 | 405 | 409 | 399 | 406 | 522,000 | 406 |
| 2006-07-25 | 414 | 417 | 407 | 408 | 309,000 | 408 |
| 2006-07-24 | 402 | 416 | 402 | 414 | 196,000 | 414 |
| 2006-07-21 | 408 | 415 | 404 | 408 | 252,000 | 408 |
| 2006-07-20 | 401 | 410 | 400 | 407 | 440,000 | 407 |
| 2006-07-19 | 403 | 403 | 390 | 392 | 284,000 | 392 |
| 2006-07-18 | 415 | 415 | 394 | 402 | 796,000 | 402 |
| 2006-07-14 | 425 | 425 | 417 | 419 | 172,000 | 419 |
| 2006-07-13 | 427 | 435 | 424 | 429 | 238,000 | 429 |
| 2006-07-12 | 441 | 441 | 429 | 432 | 236,000 | 432 |
| 2006-07-11 | 442 | 443 | 435 | 441 | 191,000 | 441 |
| 2006-07-10 | 433 | 437 | 427 | 437 | 198,000 | 437 |
| 2006-07-07 | 439 | 443 | 433 | 435 | 242,000 | 435 |
| 2006-07-06 | 442 | 444 | 436 | 439 | 86,000 | 439 |
| 2006-07-05 | 444 | 448 | 439 | 441 | 161,000 | 441 |
| 2006-07-04 | 455 | 460 | 446 | 447 | 388,000 | 447 |
| 2006-07-03 | 450 | 458 | 450 | 454 | 287,000 | 454 |
| 2006-06-30 | 444 | 450 | 438 | 445 | 404,000 | 445 |
| 2006-06-29 | 430 | 437 | 427 | 432 | 265,000 | 432 |
| 2006-06-28 | 420 | 431 | 417 | 431 | 301,000 | 431 |
| 2006-06-27 | 431 | 431 | 421 | 425 | 260,000 | 425 |
| 2006-06-26 | 431 | 435 | 421 | 429 | 320,000 | 429 |
| 2006-06-23 | 434 | 434 | 422 | 430 | 294,000 | 430 |
| 2006-06-22 | 441 | 441 | 431 | 435 | 466,000 | 435 |
| 2006-06-21 | 440 | 445 | 433 | 443 | 160,000 | 443 |
| 2006-06-20 | 444 | 445 | 438 | 440 | 76,000 | 440 |
| 2006-06-19 | 442 | 448 | 441 | 445 | 86,000 | 445 |
| 2006-06-16 | 442 | 447 | 437 | 440 | 173,000 | 440 |
| 2006-06-15 | 444 | 447 | 434 | 439 | 287,000 | 439 |
| 2006-06-14 | 416 | 441 | 416 | 439 | 362,000 | 439 |
| 2006-06-13 | 424 | 434 | 424 | 425 | 164,000 | 425 |
| 2006-06-12 | 432 | 434 | 427 | 429 | 134,000 | 429 |
| 2006-06-09 | 430 | 438 | 422 | 429 | 274,000 | 429 |
| 2006-06-08 | 435 | 442 | 427 | 431 | 410,000 | 431 |
| 2006-06-07 | 443 | 454 | 432 | 436 | 265,000 | 436 |
| 2006-06-06 | 447 | 452 | 439 | 447 | 116,000 | 447 |
| 2006-06-05 | 460 | 462 | 451 | 452 | 184,000 | 452 |
| 2006-06-02 | 460 | 462 | 440 | 455 | 301,000 | 455 |
| 2006-06-01 | 451 | 461 | 451 | 454 | 295,000 | 454 |
| 2006-05-31 | 446 | 450 | 443 | 447 | 193,000 | 447 |
| 2006-05-30 | 458 | 462 | 454 | 456 | 191,000 | 456 |
| 2006-05-29 | 472 | 476 | 457 | 457 | 733,000 | 457 |
| 2006-05-26 | 472 | 478 | 460 | 464 | 364,000 | 464 |
| 2006-05-25 | 478 | 478 | 468 | 472 | 234,000 | 472 |
| 2006-05-24 | 474 | 479 | 468 | 478 | 221,000 | 478 |
| 2006-05-23 | 488 | 488 | 472 | 477 | 293,000 | 477 |
| 2006-05-22 | 491 | 495 | 484 | 486 | 705,000 | 486 |
| 2006-05-19 | 482 | 490 | 475 | 490 | 684,000 | 490 |
| 2006-05-18 | 473 | 485 | 465 | 482 | 772,000 | 482 |
| 2006-05-17 | 471 | 476 | 467 | 473 | 714,000 | 473 |
| 2006-05-16 | 484 | 487 | 463 | 466 | 1,006,000 | 466 |
| 2006-05-15 | 473 | 494 | 471 | 485 | 901,000 | 485 |
| 2006-05-12 | 470 | 476 | 456 | 471 | 1,106,000 | 471 |
| 2006-05-11 | 486 | 487 | 472 | 475 | 532,000 | 475 |
| 2006-05-10 | 486 | 490 | 474 | 481 | 776,000 | 481 |
| 2006-05-09 | 494 | 494 | 482 | 485 | 477,000 | 485 |
| 2006-05-08 | 503 | 506 | 486 | 493 | 1,051,000 | 493 |
| 2006-05-02 | 490 | 502 | 488 | 498 | 958,000 | 498 |
| 2006-05-01 | 485 | 492 | 484 | 489 | 499,000 | 489 |
| 2006-04-28 | 489 | 493 | 473 | 482 | 832,000 | 482 |
| 2006-04-27 | 487 | 487 | 481 | 485 | 659,000 | 485 |
| 2006-04-26 | 470 | 500 | 470 | 488 | 2,117,000 | 488 |
| 2006-04-25 | 453 | 472 | 451 | 465 | 814,000 | 465 |
| 2006-04-24 | 447 | 453 | 444 | 448 | 292,000 | 448 |
| 2006-04-21 | 463 | 463 | 450 | 451 | 477,000 | 451 |
| 2006-04-20 | 464 | 468 | 457 | 461 | 520,000 | 461 |
| 2006-04-19 | 472 | 474 | 465 | 466 | 565,000 | 466 |
| 2006-04-18 | 467 | 468 | 463 | 467 | 450,000 | 467 |
| 2006-04-17 | 468 | 470 | 461 | 463 | 584,000 | 463 |
| 2006-04-14 | 470 | 470 | 462 | 467 | 514,000 | 467 |
| 2006-04-13 | 466 | 470 | 463 | 466 | 247,000 | 466 |
| 2006-04-12 | 468 | 468 | 463 | 465 | 359,000 | 465 |
| 2006-04-11 | 470 | 471 | 461 | 469 | 196,000 | 469 |
| 2006-04-10 | 470 | 475 | 465 | 472 | 315,000 | 472 |
| 2006-04-07 | 462 | 468 | 458 | 468 | 206,000 | 468 |
| 2006-04-06 | 466 | 467 | 456 | 460 | 491,000 | 460 |
| 2006-04-05 | 471 | 475 | 451 | 461 | 393,000 | 461 |
| 2006-04-04 | 473 | 474 | 467 | 469 | 242,000 | 469 |
| 2006-04-03 | 466 | 473 | 463 | 470 | 456,000 | 470 |
| 2006-03-31 | 463 | 466 | 460 | 461 | 158,000 | 461 |
| 2006-03-30 | 465 | 468 | 462 | 463 | 186,000 | 463 |
| 2006-03-29 | 476 | 476 | 464 | 467 | 213,000 | 467 |
| 2006-03-28 | 468 | 473 | 463 | 472 | 161,000 | 472 |
| 2006-03-27 | 478 | 478 | 462 | 470 | 256,000 | 470 |
| 2006-03-24 | 478 | 481 | 470 | 475 | 218,000 | 475 |
| 2006-03-23 | 483 | 486 | 478 | 478 | 596,000 | 478 |
| 2006-03-22 | 475 | 483 | 472 | 479 | 540,000 | 479 |
| 2006-03-20 | 473 | 479 | 472 | 476 | 696,000 | 476 |
| 2006-03-17 | 462 | 469 | 460 | 468 | 330,000 | 468 |
| 2006-03-16 | 466 | 471 | 461 | 462 | 425,000 | 462 |
| 2006-03-15 | 458 | 464 | 456 | 461 | 251,000 | 461 |
| 2006-03-14 | 468 | 468 | 456 | 456 | 275,000 | 456 |
| 2006-03-13 | 463 | 473 | 461 | 466 | 1,283,000 | 466 |
| 2006-03-10 | 440 | 457 | 439 | 456 | 1,281,000 | 456 |
| 2006-03-09 | 444 | 444 | 437 | 439 | 706,000 | 439 |
| 2006-03-08 | 445 | 451 | 436 | 439 | 775,000 | 439 |
| 2006-03-07 | 438 | 444 | 432 | 439 | 954,000 | 439 |
| 2006-03-06 | 442 | 444 | 435 | 438 | 369,000 | 438 |
| 2006-03-03 | 444 | 445 | 435 | 445 | 808,000 | 445 |
| 2006-03-02 | 435 | 454 | 430 | 449 | 1,974,000 | 449 |
| 2006-03-01 | 433 | 439 | 425 | 430 | 781,000 | 430 |
| 2006-02-28 | 416 | 444 | 415 | 443 | 1,117,000 | 443 |
| 2006-02-27 | 409 | 416 | 406 | 411 | 237,000 | 411 |
| 2006-02-24 | 414 | 414 | 404 | 404 | 177,000 | 404 |
| 2006-02-23 | 410 | 420 | 409 | 409 | 428,000 | 409 |
| 2006-02-22 | 402 | 405 | 398 | 401 | 208,000 | 401 |
| 2006-02-21 | 386 | 399 | 385 | 392 | 282,000 | 392 |
| 2006-02-20 | 401 | 402 | 380 | 387 | 357,000 | 387 |
| 2006-02-17 | 418 | 421 | 406 | 406 | 538,000 | 406 |
| 2006-02-16 | 421 | 425 | 417 | 418 | 272,000 | 418 |
| 2006-02-15 | 425 | 430 | 417 | 422 | 416,000 | 422 |
| 2006-02-14 | 404 | 422 | 404 | 413 | 835,000 | 413 |
| 2006-02-13 | 415 | 422 | 402 | 403 | 413,000 | 403 |
| 2006-02-10 | 426 | 426 | 416 | 420 | 183,000 | 420 |
| 2006-02-09 | 425 | 430 | 421 | 423 | 163,000 | 423 |
| 2006-02-08 | 434 | 441 | 424 | 427 | 509,000 | 427 |
| 2006-02-07 | 427 | 428 | 423 | 427 | 154,000 | 427 |
| 2006-02-06 | 426 | 430 | 426 | 430 | 186,000 | 430 |
| 2006-02-03 | 423 | 433 | 423 | 431 | 195,000 | 431 |
| 2006-02-02 | 425 | 430 | 421 | 428 | 356,000 | 428 |
| 2006-02-01 | 434 | 434 | 426 | 430 | 127,000 | 430 |
| 2006-01-31 | 440 | 441 | 433 | 437 | 210,000 | 437 |
| 2006-01-30 | 443 | 447 | 438 | 438 | 314,000 | 438 |
| 2006-01-27 | 429 | 435 | 420 | 435 | 256,000 | 435 |
| 2006-01-26 | 415 | 428 | 412 | 428 | 484,000 | 428 |
| 2006-01-25 | 406 | 407 | 402 | 405 | 154,000 | 405 |
| 2006-01-24 | 395 | 411 | 392 | 396 | 476,000 | 396 |
| 2006-01-23 | 406 | 407 | 393 | 397 | 344,000 | 397 |
| 2006-01-20 | 420 | 421 | 405 | 414 | 224,000 | 414 |
| 2006-01-19 | 397 | 425 | 397 | 415 | 523,000 | 415 |
| 2006-01-18 | 421 | 422 | 399 | 412 | 482,000 | 412 |
| 2006-01-17 | 441 | 445 | 426 | 426 | 597,000 | 426 |
| 2006-01-16 | 449 | 456 | 448 | 449 | 197,000 | 449 |
| 2006-01-13 | 455 | 455 | 448 | 451 | 307,000 | 451 |
| 2006-01-12 | 444 | 457 | 444 | 457 | 435,000 | 457 |
| 2006-01-11 | 451 | 452 | 434 | 439 | 564,000 | 439 |
| 2006-01-10 | 455 | 457 | 448 | 449 | 333,000 | 449 |
| 2006-01-06 | 440 | 450 | 437 | 445 | 398,000 | 445 |
| 2006-01-05 | 437 | 440 | 431 | 436 | 387,000 | 436 |
| 2006-01-04 | 443 | 443 | 437 | 438 | 134,000 | 438 |
分割・併合履歴 ： [1986-12-24]1株→1.07株 [1985-12-26]1株→1.1株
