2533 オエノンホールディングス(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 254 | 257 | 252 | 256 | 140,000 | 256 |
| 2007-12-27 | 260 | 260 | 256 | 258 | 279,000 | 258 |
| 2007-12-26 | 261 | 265 | 261 | 261 | 191,000 | 261 |
| 2007-12-25 | 262 | 266 | 260 | 266 | 268,000 | 266 |
| 2007-12-21 | 271 | 273 | 268 | 272 | 279,000 | 272 |
| 2007-12-20 | 269 | 269 | 266 | 269 | 182,000 | 269 |
| 2007-12-19 | 272 | 272 | 269 | 270 | 124,000 | 270 |
| 2007-12-18 | 270 | 272 | 265 | 272 | 126,000 | 272 |
| 2007-12-17 | 280 | 280 | 274 | 275 | 183,000 | 275 |
| 2007-12-14 | 279 | 282 | 279 | 280 | 237,000 | 280 |
| 2007-12-13 | 282 | 288 | 280 | 283 | 182,000 | 283 |
| 2007-12-12 | 278 | 283 | 275 | 281 | 273,000 | 281 |
| 2007-12-11 | 280 | 282 | 279 | 280 | 82,000 | 280 |
| 2007-12-10 | 283 | 283 | 278 | 280 | 203,000 | 280 |
| 2007-12-07 | 276 | 281 | 275 | 278 | 147,000 | 278 |
| 2007-12-06 | 272 | 276 | 272 | 275 | 87,000 | 275 |
| 2007-12-05 | 267 | 277 | 265 | 277 | 275,000 | 277 |
| 2007-12-04 | 269 | 271 | 267 | 267 | 137,000 | 267 |
| 2007-12-03 | 263 | 267 | 261 | 267 | 234,000 | 267 |
| 2007-11-30 | 258 | 263 | 258 | 259 | 198,000 | 259 |
| 2007-11-29 | 254 | 259 | 254 | 256 | 106,000 | 256 |
| 2007-11-28 | 248 | 253 | 248 | 253 | 100,000 | 253 |
| 2007-11-27 | 248 | 253 | 248 | 252 | 121,000 | 252 |
| 2007-11-26 | 252 | 252 | 243 | 248 | 321,000 | 248 |
| 2007-11-22 | 255 | 255 | 249 | 253 | 210,000 | 253 |
| 2007-11-21 | 256 | 256 | 253 | 254 | 215,000 | 254 |
| 2007-11-20 | 252 | 253 | 244 | 251 | 178,000 | 251 |
| 2007-11-19 | 251 | 255 | 251 | 253 | 82,000 | 253 |
| 2007-11-16 | 252 | 255 | 251 | 254 | 75,000 | 254 |
| 2007-11-15 | 250 | 257 | 250 | 255 | 96,000 | 255 |
| 2007-11-14 | 255 | 255 | 252 | 254 | 88,000 | 254 |
| 2007-11-13 | 250 | 251 | 244 | 250 | 208,000 | 250 |
| 2007-11-12 | 247 | 252 | 242 | 250 | 448,000 | 250 |
| 2007-11-09 | 257 | 260 | 252 | 252 | 284,000 | 252 |
| 2007-11-08 | 265 | 265 | 256 | 262 | 216,000 | 262 |
| 2007-11-07 | 278 | 279 | 270 | 272 | 130,000 | 272 |
| 2007-11-06 | 275 | 277 | 274 | 277 | 67,000 | 277 |
| 2007-11-05 | 279 | 281 | 277 | 278 | 121,000 | 278 |
| 2007-11-02 | 277 | 279 | 275 | 278 | 132,000 | 278 |
| 2007-11-01 | 281 | 282 | 277 | 280 | 260,000 | 280 |
| 2007-10-31 | 275 | 281 | 273 | 280 | 146,000 | 280 |
| 2007-10-30 | 273 | 275 | 270 | 273 | 202,000 | 273 |
| 2007-10-29 | 271 | 272 | 271 | 272 | 102,000 | 272 |
| 2007-10-26 | 266 | 270 | 266 | 270 | 137,000 | 270 |
| 2007-10-25 | 268 | 268 | 264 | 266 | 163,000 | 266 |
| 2007-10-24 | 265 | 266 | 264 | 265 | 69,000 | 265 |
| 2007-10-23 | 264 | 266 | 264 | 264 | 59,000 | 264 |
| 2007-10-22 | 259 | 265 | 259 | 263 | 138,000 | 263 |
| 2007-10-19 | 270 | 271 | 269 | 270 | 90,000 | 270 |
| 2007-10-18 | 264 | 273 | 264 | 271 | 216,000 | 271 |
| 2007-10-17 | 264 | 268 | 262 | 263 | 177,000 | 263 |
| 2007-10-16 | 269 | 269 | 262 | 264 | 119,000 | 264 |
| 2007-10-15 | 270 | 271 | 269 | 269 | 105,000 | 269 |
| 2007-10-12 | 270 | 274 | 270 | 271 | 275,000 | 271 |
| 2007-10-11 | 265 | 270 | 262 | 267 | 283,000 | 267 |
| 2007-10-10 | 258 | 267 | 258 | 264 | 185,000 | 264 |
| 2007-10-09 | 257 | 260 | 257 | 259 | 181,000 | 259 |
| 2007-10-05 | 255 | 256 | 254 | 255 | 177,000 | 255 |
| 2007-10-04 | 254 | 258 | 253 | 255 | 119,000 | 255 |
| 2007-10-03 | 252 | 253 | 251 | 252 | 148,000 | 252 |
| 2007-10-02 | 248 | 254 | 248 | 252 | 168,000 | 252 |
| 2007-10-01 | 245 | 248 | 245 | 247 | 165,000 | 247 |
| 2007-09-28 | 249 | 249 | 242 | 246 | 393,000 | 246 |
| 2007-09-27 | 238 | 245 | 238 | 244 | 360,000 | 244 |
| 2007-09-26 | 231 | 235 | 231 | 234 | 277,000 | 234 |
| 2007-09-25 | 242 | 242 | 230 | 231 | 459,000 | 231 |
| 2007-09-21 | 238 | 238 | 236 | 238 | 98,000 | 238 |
| 2007-09-20 | 243 | 243 | 236 | 239 | 257,000 | 239 |
| 2007-09-19 | 241 | 245 | 240 | 241 | 140,000 | 241 |
| 2007-09-18 | 239 | 240 | 237 | 238 | 160,000 | 238 |
| 2007-09-14 | 241 | 243 | 241 | 241 | 183,000 | 241 |
| 2007-09-13 | 248 | 249 | 241 | 242 | 292,000 | 242 |
| 2007-09-12 | 254 | 254 | 249 | 250 | 180,000 | 250 |
| 2007-09-11 | 250 | 252 | 248 | 252 | 113,000 | 252 |
| 2007-09-10 | 252 | 254 | 250 | 252 | 173,000 | 252 |
| 2007-09-07 | 254 | 258 | 254 | 256 | 130,000 | 256 |
| 2007-09-06 | 254 | 255 | 251 | 254 | 241,000 | 254 |
| 2007-09-05 | 267 | 267 | 257 | 259 | 239,000 | 259 |
| 2007-09-04 | 268 | 268 | 263 | 264 | 202,000 | 264 |
| 2007-09-03 | 257 | 269 | 257 | 268 | 576,000 | 268 |
| 2007-08-31 | 248 | 256 | 248 | 254 | 280,000 | 254 |
| 2007-08-30 | 253 | 253 | 247 | 249 | 219,000 | 249 |
| 2007-08-29 | 248 | 249 | 246 | 249 | 505,000 | 249 |
| 2007-08-28 | 250 | 254 | 245 | 253 | 354,000 | 253 |
| 2007-08-27 | 252 | 253 | 249 | 250 | 162,000 | 250 |
| 2007-08-24 | 249 | 250 | 247 | 250 | 210,000 | 250 |
| 2007-08-23 | 242 | 247 | 242 | 247 | 200,000 | 247 |
| 2007-08-22 | 243 | 244 | 239 | 240 | 309,000 | 240 |
| 2007-08-21 | 242 | 247 | 240 | 245 | 151,000 | 245 |
| 2007-08-20 | 240 | 242 | 238 | 239 | 351,000 | 239 |
| 2007-08-17 | 245 | 248 | 233 | 233 | 1,134,000 | 233 |
| 2007-08-16 | 247 | 248 | 240 | 245 | 426,000 | 245 |
| 2007-08-15 | 261 | 261 | 250 | 252 | 434,000 | 252 |
| 2007-08-14 | 255 | 260 | 255 | 260 | 244,000 | 260 |
| 2007-08-13 | 255 | 264 | 253 | 258 | 389,000 | 258 |
| 2007-08-10 | 256 | 258 | 250 | 253 | 866,000 | 253 |
| 2007-08-09 | 256 | 263 | 255 | 260 | 901,000 | 260 |
| 2007-08-08 | 262 | 266 | 254 | 256 | 704,000 | 256 |
| 2007-08-07 | 270 | 271 | 261 | 263 | 566,000 | 263 |
| 2007-08-06 | 268 | 272 | 266 | 268 | 562,000 | 268 |
| 2007-08-03 | 272 | 273 | 267 | 267 | 406,000 | 267 |
| 2007-08-02 | 275 | 276 | 265 | 267 | 571,000 | 267 |
| 2007-08-01 | 276 | 278 | 269 | 270 | 1,114,000 | 270 |
| 2007-07-31 | 300 | 300 | 273 | 276 | 1,739,000 | 276 |
| 2007-07-30 | 301 | 303 | 297 | 303 | 240,000 | 303 |
| 2007-07-27 | 301 | 303 | 294 | 302 | 299,000 | 302 |
| 2007-07-26 | 309 | 309 | 305 | 305 | 226,000 | 305 |
| 2007-07-25 | 310 | 310 | 307 | 308 | 159,000 | 308 |
| 2007-07-24 | 311 | 312 | 308 | 309 | 290,000 | 309 |
| 2007-07-23 | 316 | 316 | 311 | 311 | 268,000 | 311 |
| 2007-07-20 | 319 | 319 | 315 | 316 | 109,000 | 316 |
| 2007-07-19 | 315 | 318 | 315 | 316 | 158,000 | 316 |
| 2007-07-18 | 316 | 318 | 312 | 312 | 309,000 | 312 |
| 2007-07-17 | 321 | 321 | 315 | 316 | 459,000 | 316 |
| 2007-07-13 | 321 | 324 | 319 | 321 | 222,000 | 321 |
| 2007-07-12 | 330 | 330 | 318 | 320 | 677,000 | 320 |
| 2007-07-11 | 333 | 335 | 326 | 326 | 512,000 | 326 |
| 2007-07-10 | 332 | 334 | 330 | 334 | 251,000 | 334 |
| 2007-07-09 | 331 | 335 | 329 | 330 | 273,000 | 330 |
| 2007-07-06 | 340 | 340 | 331 | 332 | 349,000 | 332 |
| 2007-07-05 | 339 | 342 | 336 | 337 | 281,000 | 337 |
| 2007-07-04 | 333 | 345 | 333 | 343 | 420,000 | 343 |
| 2007-07-03 | 331 | 333 | 329 | 332 | 317,000 | 332 |
| 2007-07-02 | 333 | 336 | 331 | 331 | 160,000 | 331 |
| 2007-06-29 | 335 | 335 | 330 | 330 | 115,000 | 330 |
| 2007-06-28 | 327 | 332 | 327 | 331 | 217,000 | 331 |
| 2007-06-27 | 328 | 329 | 325 | 326 | 367,000 | 326 |
| 2007-06-26 | 332 | 333 | 328 | 330 | 234,000 | 330 |
| 2007-06-25 | 338 | 338 | 334 | 334 | 306,000 | 334 |
| 2007-06-22 | 340 | 341 | 338 | 338 | 299,000 | 338 |
| 2007-06-21 | 342 | 344 | 337 | 342 | 356,000 | 342 |
| 2007-06-20 | 345 | 347 | 340 | 345 | 460,000 | 345 |
| 2007-06-19 | 342 | 346 | 339 | 346 | 1,011,000 | 346 |
| 2007-06-18 | 333 | 335 | 332 | 335 | 187,000 | 335 |
| 2007-06-15 | 330 | 330 | 328 | 329 | 212,000 | 329 |
| 2007-06-14 | 331 | 332 | 327 | 328 | 234,000 | 328 |
| 2007-06-13 | 332 | 332 | 328 | 329 | 248,000 | 329 |
| 2007-06-12 | 332 | 334 | 331 | 332 | 206,000 | 332 |
| 2007-06-11 | 335 | 335 | 331 | 331 | 202,000 | 331 |
| 2007-06-08 | 334 | 336 | 331 | 331 | 239,000 | 331 |
| 2007-06-07 | 330 | 335 | 329 | 334 | 293,000 | 334 |
| 2007-06-06 | 328 | 333 | 328 | 329 | 381,000 | 329 |
| 2007-06-05 | 329 | 330 | 325 | 329 | 435,000 | 329 |
| 2007-06-04 | 331 | 339 | 327 | 329 | 688,000 | 329 |
| 2007-06-01 | 320 | 329 | 320 | 324 | 717,000 | 324 |
| 2007-05-31 | 323 | 326 | 318 | 320 | 335,000 | 320 |
| 2007-05-30 | 318 | 328 | 318 | 324 | 461,000 | 324 |
| 2007-05-29 | 317 | 318 | 312 | 316 | 403,000 | 316 |
| 2007-05-28 | 324 | 325 | 318 | 319 | 336,000 | 319 |
| 2007-05-25 | 326 | 326 | 319 | 321 | 287,000 | 321 |
| 2007-05-24 | 331 | 331 | 323 | 326 | 332,000 | 326 |
| 2007-05-23 | 328 | 333 | 326 | 333 | 298,000 | 333 |
| 2007-05-22 | 324 | 326 | 322 | 325 | 138,000 | 325 |
| 2007-05-21 | 321 | 323 | 321 | 323 | 179,000 | 323 |
| 2007-05-18 | 328 | 332 | 319 | 322 | 292,000 | 322 |
| 2007-05-17 | 330 | 331 | 326 | 328 | 305,000 | 328 |
| 2007-05-16 | 329 | 329 | 321 | 323 | 226,000 | 323 |
| 2007-05-15 | 339 | 342 | 330 | 330 | 515,000 | 330 |
| 2007-05-14 | 345 | 345 | 337 | 341 | 469,000 | 341 |
| 2007-05-11 | 340 | 351 | 332 | 350 | 963,000 | 350 |
| 2007-05-10 | 344 | 344 | 342 | 342 | 252,000 | 342 |
| 2007-05-09 | 340 | 345 | 339 | 345 | 332,000 | 345 |
| 2007-05-08 | 345 | 345 | 341 | 342 | 144,000 | 342 |
| 2007-05-07 | 342 | 347 | 342 | 345 | 177,000 | 345 |
| 2007-05-02 | 341 | 343 | 339 | 343 | 298,000 | 343 |
| 2007-05-01 | 345 | 347 | 342 | 344 | 222,000 | 344 |
| 2007-04-27 | 346 | 346 | 343 | 345 | 207,000 | 345 |
| 2007-04-26 | 344 | 346 | 341 | 345 | 315,000 | 345 |
| 2007-04-25 | 339 | 346 | 338 | 346 | 530,000 | 346 |
| 2007-04-24 | 334 | 336 | 329 | 335 | 284,000 | 335 |
| 2007-04-23 | 335 | 335 | 329 | 335 | 373,000 | 335 |
| 2007-04-20 | 329 | 337 | 329 | 331 | 209,000 | 331 |
| 2007-04-19 | 336 | 337 | 330 | 332 | 264,000 | 332 |
| 2007-04-18 | 332 | 334 | 330 | 333 | 671,000 | 333 |
| 2007-04-17 | 340 | 340 | 323 | 327 | 794,000 | 327 |
| 2007-04-16 | 338 | 341 | 336 | 337 | 406,000 | 337 |
| 2007-04-13 | 342 | 345 | 335 | 339 | 699,000 | 339 |
| 2007-04-12 | 345 | 348 | 343 | 345 | 655,000 | 345 |
| 2007-04-11 | 350 | 351 | 341 | 348 | 853,000 | 348 |
| 2007-04-10 | 338 | 358 | 335 | 355 | 2,543,000 | 355 |
| 2007-04-09 | 325 | 336 | 325 | 336 | 857,000 | 336 |
| 2007-04-06 | 328 | 328 | 322 | 326 | 479,000 | 326 |
| 2007-04-05 | 321 | 328 | 318 | 326 | 744,000 | 326 |
| 2007-04-04 | 315 | 320 | 314 | 319 | 709,000 | 319 |
| 2007-04-03 | 313 | 316 | 312 | 313 | 396,000 | 313 |
| 2007-04-02 | 313 | 316 | 311 | 312 | 406,000 | 312 |
| 2007-03-30 | 315 | 318 | 312 | 314 | 337,000 | 314 |
| 2007-03-29 | 313 | 313 | 308 | 311 | 706,000 | 311 |
| 2007-03-28 | 321 | 321 | 314 | 315 | 501,000 | 315 |
| 2007-03-27 | 322 | 322 | 317 | 318 | 351,000 | 318 |
| 2007-03-26 | 323 | 324 | 319 | 320 | 475,000 | 320 |
| 2007-03-23 | 324 | 326 | 319 | 321 | 787,000 | 321 |
| 2007-03-22 | 320 | 324 | 314 | 320 | 871,000 | 320 |
| 2007-03-20 | 319 | 319 | 310 | 311 | 879,000 | 311 |
| 2007-03-19 | 320 | 322 | 303 | 314 | 1,964,000 | 314 |
| 2007-03-16 | 337 | 338 | 318 | 322 | 1,893,000 | 322 |
| 2007-03-15 | 344 | 345 | 341 | 341 | 545,000 | 341 |
| 2007-03-14 | 342 | 343 | 337 | 339 | 626,000 | 339 |
| 2007-03-13 | 350 | 351 | 348 | 349 | 366,000 | 349 |
| 2007-03-12 | 350 | 356 | 349 | 352 | 716,000 | 352 |
| 2007-03-09 | 349 | 354 | 348 | 350 | 665,000 | 350 |
| 2007-03-08 | 343 | 349 | 343 | 348 | 444,000 | 348 |
| 2007-03-07 | 354 | 354 | 342 | 343 | 530,000 | 343 |
| 2007-03-06 | 344 | 350 | 336 | 341 | 1,115,000 | 341 |
| 2007-03-05 | 358 | 358 | 342 | 344 | 971,000 | 344 |
| 2007-03-02 | 366 | 370 | 358 | 362 | 998,000 | 362 |
| 2007-03-01 | 390 | 391 | 366 | 371 | 962,000 | 371 |
| 2007-02-28 | 360 | 390 | 360 | 389 | 767,000 | 389 |
| 2007-02-27 | 395 | 399 | 392 | 395 | 1,155,000 | 395 |
| 2007-02-26 | 377 | 396 | 376 | 393 | 1,517,000 | 393 |
| 2007-02-23 | 380 | 380 | 371 | 377 | 479,000 | 377 |
| 2007-02-22 | 382 | 382 | 377 | 379 | 559,000 | 379 |
| 2007-02-21 | 372 | 380 | 371 | 378 | 878,000 | 378 |
| 2007-02-20 | 359 | 368 | 358 | 368 | 658,000 | 368 |
| 2007-02-19 | 351 | 358 | 349 | 357 | 521,000 | 357 |
| 2007-02-16 | 350 | 352 | 346 | 346 | 429,000 | 346 |
| 2007-02-15 | 343 | 350 | 343 | 347 | 590,000 | 347 |
| 2007-02-14 | 350 | 351 | 339 | 342 | 689,000 | 342 |
| 2007-02-13 | 345 | 354 | 344 | 354 | 739,000 | 354 |
| 2007-02-09 | 326 | 339 | 325 | 338 | 629,000 | 338 |
| 2007-02-08 | 329 | 330 | 325 | 326 | 462,000 | 326 |
| 2007-02-07 | 331 | 332 | 326 | 328 | 701,000 | 328 |
| 2007-02-06 | 326 | 329 | 326 | 329 | 450,000 | 329 |
| 2007-02-05 | 335 | 335 | 327 | 328 | 735,000 | 328 |
| 2007-02-02 | 340 | 341 | 335 | 337 | 479,000 | 337 |
| 2007-02-01 | 341 | 343 | 339 | 342 | 825,000 | 342 |
| 2007-01-31 | 345 | 349 | 335 | 341 | 2,432,000 | 341 |
| 2007-01-30 | 385 | 386 | 377 | 379 | 429,000 | 379 |
| 2007-01-29 | 388 | 389 | 384 | 385 | 175,000 | 385 |
| 2007-01-26 | 383 | 390 | 381 | 388 | 455,000 | 388 |
| 2007-01-25 | 394 | 394 | 385 | 387 | 311,000 | 387 |
| 2007-01-24 | 395 | 396 | 391 | 393 | 223,000 | 393 |
| 2007-01-23 | 394 | 395 | 391 | 393 | 130,000 | 393 |
| 2007-01-22 | 393 | 397 | 391 | 392 | 165,000 | 392 |
| 2007-01-19 | 397 | 398 | 391 | 391 | 188,000 | 391 |
| 2007-01-18 | 399 | 399 | 397 | 397 | 141,000 | 397 |
| 2007-01-17 | 396 | 398 | 394 | 396 | 185,000 | 396 |
| 2007-01-16 | 397 | 402 | 393 | 397 | 378,000 | 397 |
| 2007-01-15 | 392 | 399 | 390 | 397 | 184,000 | 397 |
| 2007-01-12 | 392 | 396 | 391 | 395 | 202,000 | 395 |
| 2007-01-11 | 392 | 395 | 387 | 389 | 212,000 | 389 |
| 2007-01-10 | 400 | 402 | 391 | 392 | 271,000 | 392 |
| 2007-01-09 | 388 | 406 | 386 | 405 | 418,000 | 405 |
| 2007-01-05 | 393 | 395 | 387 | 391 | 212,000 | 391 |
| 2007-01-04 | 393 | 397 | 391 | 394 | 151,000 | 394 |
分割・併合履歴 ： [1986-12-24]1株→1.07株 [1985-12-26]1株→1.1株
