2533 オエノンホールディングス(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 290 | 294 | 288 | 294 | 79,000 | 294 |
| 2008-12-29 | 289 | 294 | 289 | 290 | 230,000 | 290 |
| 2008-12-26 | 283 | 291 | 281 | 291 | 256,000 | 291 |
| 2008-12-25 | 270 | 288 | 268 | 286 | 459,000 | 286 |
| 2008-12-24 | 270 | 274 | 269 | 273 | 376,000 | 273 |
| 2008-12-22 | 262 | 268 | 260 | 267 | 208,000 | 267 |
| 2008-12-19 | 260 | 270 | 260 | 265 | 377,000 | 265 |
| 2008-12-18 | 245 | 261 | 245 | 258 | 775,000 | 258 |
| 2008-12-17 | 233 | 247 | 232 | 245 | 643,000 | 245 |
| 2008-12-16 | 223 | 228 | 222 | 228 | 150,000 | 228 |
| 2008-12-15 | 223 | 228 | 222 | 225 | 409,000 | 225 |
| 2008-12-12 | 224 | 224 | 215 | 218 | 630,000 | 218 |
| 2008-12-11 | 234 | 234 | 224 | 229 | 405,000 | 229 |
| 2008-12-10 | 238 | 240 | 235 | 237 | 286,000 | 237 |
| 2008-12-09 | 238 | 238 | 232 | 236 | 155,000 | 236 |
| 2008-12-08 | 228 | 236 | 228 | 235 | 142,000 | 235 |
| 2008-12-05 | 231 | 231 | 226 | 230 | 114,000 | 230 |
| 2008-12-04 | 234 | 234 | 227 | 229 | 284,000 | 229 |
| 2008-12-03 | 229 | 230 | 222 | 228 | 246,000 | 228 |
| 2008-12-02 | 222 | 226 | 219 | 224 | 130,000 | 224 |
| 2008-12-01 | 226 | 234 | 226 | 227 | 86,000 | 227 |
| 2008-11-28 | 231 | 231 | 224 | 229 | 138,000 | 229 |
| 2008-11-27 | 229 | 233 | 226 | 229 | 195,000 | 229 |
| 2008-11-26 | 225 | 225 | 221 | 223 | 186,000 | 223 |
| 2008-11-25 | 234 | 234 | 216 | 223 | 273,000 | 223 |
| 2008-11-21 | 213 | 220 | 208 | 220 | 247,000 | 220 |
| 2008-11-20 | 225 | 225 | 215 | 216 | 356,000 | 216 |
| 2008-11-19 | 234 | 234 | 223 | 225 | 222,000 | 225 |
| 2008-11-18 | 229 | 232 | 228 | 230 | 160,000 | 230 |
| 2008-11-17 | 231 | 238 | 229 | 229 | 177,000 | 229 |
| 2008-11-14 | 242 | 242 | 230 | 235 | 437,000 | 235 |
| 2008-11-13 | 226 | 235 | 224 | 232 | 570,000 | 232 |
| 2008-11-12 | 227 | 242 | 222 | 236 | 736,000 | 236 |
| 2008-11-11 | 253 | 256 | 223 | 227 | 1,804,000 | 227 |
| 2008-11-10 | 278 | 289 | 256 | 258 | 1,807,000 | 258 |
| 2008-11-07 | 263 | 304 | 257 | 296 | 1,304,000 | 296 |
| 2008-11-06 | 268 | 269 | 260 | 262 | 345,000 | 262 |
| 2008-11-05 | 276 | 277 | 267 | 273 | 295,000 | 273 |
| 2008-11-04 | 262 | 269 | 262 | 269 | 324,000 | 269 |
| 2008-10-31 | 279 | 279 | 256 | 258 | 618,000 | 258 |
| 2008-10-30 | 267 | 277 | 259 | 271 | 635,000 | 271 |
| 2008-10-29 | 262 | 262 | 249 | 257 | 497,000 | 257 |
| 2008-10-28 | 230 | 242 | 222 | 241 | 753,000 | 241 |
| 2008-10-27 | 253 | 259 | 239 | 239 | 407,000 | 239 |
| 2008-10-24 | 277 | 278 | 261 | 263 | 582,000 | 263 |
| 2008-10-23 | 279 | 282 | 262 | 277 | 1,067,000 | 277 |
| 2008-10-22 | 297 | 297 | 274 | 274 | 409,000 | 274 |
| 2008-10-21 | 301 | 305 | 290 | 296 | 391,000 | 296 |
| 2008-10-20 | 287 | 295 | 281 | 291 | 451,000 | 291 |
| 2008-10-17 | 277 | 289 | 277 | 287 | 632,000 | 287 |
| 2008-10-16 | 270 | 284 | 269 | 272 | 549,000 | 272 |
| 2008-10-15 | 296 | 296 | 282 | 291 | 424,000 | 291 |
| 2008-10-14 | 303 | 303 | 293 | 298 | 720,000 | 298 |
| 2008-10-10 | 282 | 288 | 267 | 268 | 890,000 | 268 |
| 2008-10-09 | 295 | 309 | 293 | 297 | 702,000 | 297 |
| 2008-10-08 | 313 | 325 | 298 | 302 | 967,000 | 302 |
| 2008-10-07 | 306 | 325 | 306 | 319 | 755,000 | 319 |
| 2008-10-06 | 341 | 342 | 320 | 325 | 1,629,000 | 325 |
| 2008-10-03 | 335 | 348 | 333 | 344 | 2,349,000 | 344 |
| 2008-10-02 | 334 | 341 | 332 | 335 | 1,422,000 | 335 |
| 2008-10-01 | 320 | 340 | 319 | 336 | 2,805,000 | 336 |
| 2008-09-30 | 313 | 321 | 312 | 321 | 545,000 | 321 |
| 2008-09-29 | 323 | 324 | 319 | 323 | 488,000 | 323 |
| 2008-09-26 | 320 | 325 | 316 | 321 | 1,407,000 | 321 |
| 2008-09-25 | 313 | 325 | 312 | 320 | 1,565,000 | 320 |
| 2008-09-24 | 292 | 306 | 288 | 306 | 343,000 | 306 |
| 2008-09-22 | 307 | 308 | 293 | 296 | 172,000 | 296 |
| 2008-09-19 | 310 | 312 | 291 | 302 | 474,000 | 302 |
| 2008-09-18 | 290 | 313 | 288 | 310 | 733,000 | 310 |
| 2008-09-17 | 301 | 302 | 287 | 296 | 994,000 | 296 |
| 2008-09-16 | 263 | 293 | 257 | 286 | 1,150,000 | 286 |
| 2008-09-12 | 313 | 314 | 276 | 276 | 1,782,000 | 276 |
| 2008-09-11 | 319 | 325 | 306 | 308 | 776,000 | 308 |
| 2008-09-10 | 309 | 323 | 307 | 318 | 882,000 | 318 |
| 2008-09-09 | 300 | 312 | 298 | 308 | 533,000 | 308 |
| 2008-09-08 | 311 | 318 | 300 | 302 | 913,000 | 302 |
| 2008-09-05 | 308 | 318 | 308 | 314 | 980,000 | 314 |
| 2008-09-04 | 317 | 324 | 313 | 323 | 1,808,000 | 323 |
| 2008-09-03 | 296 | 318 | 293 | 317 | 1,834,000 | 317 |
| 2008-09-02 | 299 | 305 | 286 | 293 | 891,000 | 293 |
| 2008-09-01 | 284 | 304 | 284 | 294 | 1,287,000 | 294 |
| 2008-08-29 | 268 | 288 | 268 | 286 | 928,000 | 286 |
| 2008-08-28 | 265 | 272 | 260 | 265 | 603,000 | 265 |
| 2008-08-27 | 263 | 265 | 258 | 262 | 520,000 | 262 |
| 2008-08-26 | 260 | 265 | 256 | 261 | 458,000 | 261 |
| 2008-08-25 | 264 | 272 | 261 | 267 | 482,000 | 267 |
| 2008-08-22 | 273 | 273 | 256 | 258 | 693,000 | 258 |
| 2008-08-21 | 280 | 282 | 273 | 273 | 356,000 | 273 |
| 2008-08-20 | 275 | 280 | 272 | 279 | 290,000 | 279 |
| 2008-08-19 | 280 | 281 | 274 | 276 | 375,000 | 276 |
| 2008-08-18 | 278 | 288 | 277 | 285 | 508,000 | 285 |
| 2008-08-15 | 273 | 282 | 273 | 278 | 404,000 | 278 |
| 2008-08-14 | 278 | 284 | 276 | 276 | 332,000 | 276 |
| 2008-08-13 | 280 | 287 | 280 | 282 | 611,000 | 282 |
| 2008-08-12 | 302 | 304 | 282 | 283 | 1,567,000 | 283 |
| 2008-08-11 | 315 | 319 | 304 | 307 | 1,078,000 | 307 |
| 2008-08-08 | 308 | 316 | 305 | 310 | 742,000 | 310 |
| 2008-08-07 | 325 | 325 | 312 | 316 | 918,000 | 316 |
| 2008-08-06 | 327 | 331 | 323 | 328 | 704,000 | 328 |
| 2008-08-05 | 334 | 338 | 322 | 322 | 1,060,000 | 322 |
| 2008-08-04 | 324 | 340 | 323 | 339 | 1,681,000 | 339 |
| 2008-08-01 | 323 | 329 | 320 | 325 | 570,000 | 325 |
| 2008-07-31 | 335 | 339 | 320 | 327 | 2,182,000 | 327 |
| 2008-07-30 | 329 | 335 | 327 | 330 | 1,071,000 | 330 |
| 2008-07-29 | 327 | 331 | 324 | 326 | 716,000 | 326 |
| 2008-07-28 | 332 | 337 | 324 | 327 | 1,512,000 | 327 |
| 2008-07-25 | 320 | 333 | 318 | 326 | 2,137,000 | 326 |
| 2008-07-24 | 317 | 326 | 317 | 322 | 963,000 | 322 |
| 2008-07-23 | 318 | 326 | 316 | 317 | 1,479,000 | 317 |
| 2008-07-22 | 319 | 327 | 312 | 318 | 1,674,000 | 318 |
| 2008-07-18 | 302 | 320 | 302 | 318 | 2,263,000 | 318 |
| 2008-07-17 | 305 | 310 | 299 | 303 | 835,000 | 303 |
| 2008-07-16 | 312 | 314 | 294 | 304 | 1,573,000 | 304 |
| 2008-07-15 | 313 | 328 | 310 | 317 | 2,962,000 | 317 |
| 2008-07-14 | 320 | 324 | 310 | 313 | 1,707,000 | 313 |
| 2008-07-11 | 318 | 335 | 309 | 324 | 7,019,000 | 324 |
| 2008-07-10 | 312 | 321 | 301 | 313 | 6,409,000 | 313 |
| 2008-07-09 | 291 | 346 | 283 | 311 | 12,646,000 | 311 |
| 2008-07-08 | 280 | 288 | 273 | 273 | 1,377,000 | 273 |
| 2008-07-07 | 279 | 279 | 275 | 279 | 197,000 | 279 |
| 2008-07-04 | 279 | 286 | 273 | 277 | 1,237,000 | 277 |
| 2008-07-03 | 267 | 286 | 266 | 282 | 2,446,000 | 282 |
| 2008-07-02 | 271 | 272 | 265 | 267 | 430,000 | 267 |
| 2008-07-01 | 263 | 277 | 263 | 273 | 1,024,000 | 273 |
| 2008-06-30 | 251 | 259 | 248 | 258 | 298,000 | 258 |
| 2008-06-27 | 241 | 252 | 239 | 251 | 216,000 | 251 |
| 2008-06-26 | 255 | 255 | 246 | 246 | 227,000 | 246 |
| 2008-06-25 | 253 | 255 | 242 | 255 | 347,000 | 255 |
| 2008-06-24 | 248 | 254 | 245 | 254 | 175,000 | 254 |
| 2008-06-23 | 243 | 252 | 236 | 249 | 215,000 | 249 |
| 2008-06-20 | 253 | 255 | 246 | 248 | 270,000 | 248 |
| 2008-06-19 | 259 | 259 | 250 | 251 | 306,000 | 251 |
| 2008-06-18 | 258 | 264 | 254 | 262 | 695,000 | 262 |
| 2008-06-17 | 247 | 265 | 246 | 258 | 1,764,000 | 258 |
| 2008-06-16 | 237 | 244 | 235 | 243 | 699,000 | 243 |
| 2008-06-13 | 238 | 241 | 232 | 232 | 369,000 | 232 |
| 2008-06-12 | 228 | 236 | 227 | 233 | 387,000 | 233 |
| 2008-06-11 | 231 | 234 | 229 | 229 | 144,000 | 229 |
| 2008-06-10 | 232 | 239 | 228 | 231 | 340,000 | 231 |
| 2008-06-09 | 225 | 238 | 224 | 230 | 358,000 | 230 |
| 2008-06-06 | 240 | 241 | 232 | 233 | 527,000 | 233 |
| 2008-06-05 | 230 | 233 | 229 | 233 | 141,000 | 233 |
| 2008-06-04 | 223 | 232 | 223 | 232 | 188,000 | 232 |
| 2008-06-03 | 226 | 227 | 224 | 225 | 95,000 | 225 |
| 2008-06-02 | 228 | 229 | 226 | 228 | 141,000 | 228 |
| 2008-05-30 | 224 | 227 | 223 | 225 | 55,000 | 225 |
| 2008-05-29 | 222 | 227 | 222 | 225 | 77,000 | 225 |
| 2008-05-28 | 230 | 230 | 221 | 221 | 208,000 | 221 |
| 2008-05-27 | 230 | 230 | 226 | 230 | 100,000 | 230 |
| 2008-05-26 | 225 | 233 | 225 | 228 | 208,000 | 228 |
| 2008-05-23 | 228 | 231 | 226 | 229 | 235,000 | 229 |
| 2008-05-22 | 224 | 226 | 222 | 226 | 73,000 | 226 |
| 2008-05-21 | 227 | 229 | 224 | 226 | 135,000 | 226 |
| 2008-05-20 | 230 | 232 | 229 | 230 | 135,000 | 230 |
| 2008-05-19 | 230 | 231 | 225 | 229 | 134,000 | 229 |
| 2008-05-16 | 230 | 230 | 227 | 228 | 251,000 | 228 |
| 2008-05-15 | 232 | 235 | 231 | 232 | 169,000 | 232 |
| 2008-05-14 | 228 | 231 | 226 | 230 | 204,000 | 230 |
| 2008-05-13 | 228 | 229 | 224 | 226 | 150,000 | 226 |
| 2008-05-12 | 217 | 226 | 216 | 226 | 482,000 | 226 |
| 2008-05-09 | 230 | 232 | 222 | 222 | 348,000 | 222 |
| 2008-05-08 | 225 | 233 | 222 | 230 | 319,000 | 230 |
| 2008-05-07 | 219 | 230 | 218 | 229 | 550,000 | 229 |
| 2008-05-02 | 218 | 219 | 215 | 219 | 361,000 | 219 |
| 2008-05-01 | 212 | 218 | 211 | 217 | 423,000 | 217 |
| 2008-04-30 | 213 | 221 | 210 | 212 | 527,000 | 212 |
| 2008-04-28 | 205 | 213 | 205 | 212 | 771,000 | 212 |
| 2008-04-25 | 204 | 204 | 201 | 201 | 273,000 | 201 |
| 2008-04-24 | 200 | 201 | 198 | 199 | 173,000 | 199 |
| 2008-04-23 | 196 | 200 | 195 | 200 | 186,000 | 200 |
| 2008-04-22 | 197 | 199 | 196 | 198 | 230,000 | 198 |
| 2008-04-21 | 204 | 204 | 198 | 198 | 410,000 | 198 |
| 2008-04-18 | 195 | 200 | 195 | 199 | 398,000 | 199 |
| 2008-04-17 | 197 | 200 | 195 | 196 | 518,000 | 196 |
| 2008-04-16 | 189 | 196 | 187 | 196 | 522,000 | 196 |
| 2008-04-15 | 188 | 190 | 187 | 188 | 113,000 | 188 |
| 2008-04-14 | 185 | 190 | 185 | 190 | 240,000 | 190 |
| 2008-04-11 | 186 | 191 | 185 | 190 | 425,000 | 190 |
| 2008-04-10 | 188 | 188 | 184 | 185 | 238,000 | 185 |
| 2008-04-09 | 189 | 189 | 186 | 188 | 385,000 | 188 |
| 2008-04-08 | 189 | 190 | 187 | 188 | 261,000 | 188 |
| 2008-04-07 | 187 | 189 | 186 | 188 | 192,000 | 188 |
| 2008-04-04 | 188 | 189 | 186 | 186 | 181,000 | 186 |
| 2008-04-03 | 191 | 191 | 185 | 187 | 616,000 | 187 |
| 2008-04-02 | 195 | 195 | 189 | 191 | 213,000 | 191 |
| 2008-04-01 | 189 | 192 | 188 | 190 | 166,000 | 190 |
| 2008-03-31 | 190 | 190 | 187 | 188 | 177,000 | 188 |
| 2008-03-28 | 191 | 194 | 189 | 190 | 304,000 | 190 |
| 2008-03-27 | 192 | 193 | 190 | 191 | 82,000 | 191 |
| 2008-03-26 | 192 | 195 | 190 | 191 | 180,000 | 191 |
| 2008-03-25 | 198 | 198 | 193 | 193 | 150,000 | 193 |
| 2008-03-24 | 193 | 196 | 190 | 195 | 160,000 | 195 |
| 2008-03-21 | 188 | 192 | 187 | 190 | 179,000 | 190 |
| 2008-03-19 | 185 | 188 | 184 | 186 | 140,000 | 186 |
| 2008-03-18 | 185 | 186 | 181 | 183 | 215,000 | 183 |
| 2008-03-17 | 187 | 187 | 182 | 184 | 272,000 | 184 |
| 2008-03-14 | 184 | 192 | 183 | 187 | 331,000 | 187 |
| 2008-03-13 | 185 | 188 | 182 | 182 | 154,000 | 182 |
| 2008-03-12 | 188 | 190 | 185 | 185 | 100,000 | 185 |
| 2008-03-11 | 182 | 187 | 181 | 183 | 156,000 | 183 |
| 2008-03-10 | 186 | 186 | 183 | 183 | 120,000 | 183 |
| 2008-03-07 | 190 | 190 | 187 | 187 | 174,000 | 187 |
| 2008-03-06 | 188 | 193 | 188 | 191 | 226,000 | 191 |
| 2008-03-05 | 188 | 189 | 186 | 187 | 169,000 | 187 |
| 2008-03-04 | 193 | 193 | 188 | 188 | 543,000 | 188 |
| 2008-03-03 | 196 | 196 | 191 | 192 | 335,000 | 192 |
| 2008-02-29 | 199 | 200 | 197 | 198 | 343,000 | 198 |
| 2008-02-28 | 201 | 201 | 199 | 201 | 232,000 | 201 |
| 2008-02-27 | 203 | 203 | 201 | 202 | 128,000 | 202 |
| 2008-02-26 | 204 | 204 | 200 | 200 | 173,000 | 200 |
| 2008-02-25 | 197 | 201 | 197 | 201 | 485,000 | 201 |
| 2008-02-22 | 199 | 199 | 194 | 196 | 478,000 | 196 |
| 2008-02-21 | 203 | 203 | 199 | 201 | 291,000 | 201 |
| 2008-02-20 | 204 | 206 | 200 | 201 | 191,000 | 201 |
| 2008-02-19 | 201 | 204 | 201 | 203 | 240,000 | 203 |
| 2008-02-18 | 201 | 204 | 199 | 199 | 395,000 | 199 |
| 2008-02-15 | 202 | 203 | 195 | 199 | 660,000 | 199 |
| 2008-02-14 | 207 | 208 | 203 | 206 | 278,000 | 206 |
| 2008-02-13 | 205 | 205 | 202 | 205 | 141,000 | 205 |
| 2008-02-12 | 214 | 214 | 199 | 204 | 532,000 | 204 |
| 2008-02-08 | 226 | 232 | 226 | 227 | 94,000 | 227 |
| 2008-02-07 | 228 | 229 | 223 | 224 | 73,000 | 224 |
| 2008-02-06 | 232 | 232 | 229 | 229 | 48,000 | 229 |
| 2008-02-05 | 237 | 237 | 234 | 237 | 70,000 | 237 |
| 2008-02-04 | 237 | 238 | 235 | 238 | 75,000 | 238 |
| 2008-02-01 | 230 | 237 | 230 | 235 | 262,000 | 235 |
| 2008-01-31 | 230 | 240 | 228 | 240 | 329,000 | 240 |
| 2008-01-30 | 240 | 240 | 232 | 234 | 169,000 | 234 |
| 2008-01-29 | 236 | 239 | 235 | 237 | 132,000 | 237 |
| 2008-01-28 | 236 | 239 | 232 | 233 | 164,000 | 233 |
| 2008-01-25 | 242 | 246 | 236 | 241 | 323,000 | 241 |
| 2008-01-24 | 220 | 228 | 218 | 227 | 464,000 | 227 |
| 2008-01-23 | 214 | 220 | 210 | 214 | 327,000 | 214 |
| 2008-01-22 | 210 | 215 | 207 | 212 | 295,000 | 212 |
| 2008-01-21 | 224 | 224 | 217 | 217 | 207,000 | 217 |
| 2008-01-18 | 214 | 230 | 214 | 229 | 215,000 | 229 |
| 2008-01-17 | 226 | 229 | 222 | 228 | 252,000 | 228 |
| 2008-01-16 | 230 | 230 | 211 | 225 | 459,000 | 225 |
| 2008-01-15 | 238 | 242 | 236 | 237 | 257,000 | 237 |
| 2008-01-11 | 245 | 247 | 242 | 243 | 332,000 | 243 |
| 2008-01-10 | 239 | 243 | 239 | 242 | 162,000 | 242 |
| 2008-01-09 | 234 | 241 | 234 | 241 | 102,000 | 241 |
| 2008-01-08 | 236 | 241 | 236 | 241 | 107,000 | 241 |
| 2008-01-07 | 238 | 242 | 236 | 242 | 215,000 | 242 |
| 2008-01-04 | 248 | 250 | 240 | 243 | 150,000 | 243 |
分割・併合履歴 ： [1986-12-24]1株→1.07株 [1985-12-26]1株→1.1株
