2533 オエノンホールディングス(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 175 | 175 | 172 | 173 | 172,000 | 173 |
| 2009-12-29 | 177 | 177 | 175 | 176 | 211,000 | 176 |
| 2009-12-28 | 177 | 177 | 174 | 177 | 507,000 | 177 |
| 2009-12-25 | 181 | 184 | 180 | 184 | 596,000 | 184 |
| 2009-12-24 | 181 | 183 | 181 | 182 | 264,000 | 182 |
| 2009-12-22 | 179 | 182 | 178 | 180 | 222,000 | 180 |
| 2009-12-21 | 178 | 180 | 178 | 178 | 186,000 | 178 |
| 2009-12-18 | 178 | 180 | 178 | 179 | 197,000 | 179 |
| 2009-12-17 | 180 | 181 | 178 | 180 | 283,000 | 180 |
| 2009-12-16 | 181 | 182 | 179 | 181 | 191,000 | 181 |
| 2009-12-15 | 178 | 181 | 177 | 180 | 154,000 | 180 |
| 2009-12-14 | 177 | 178 | 177 | 178 | 106,000 | 178 |
| 2009-12-11 | 176 | 179 | 176 | 178 | 260,000 | 178 |
| 2009-12-10 | 180 | 180 | 176 | 177 | 252,000 | 177 |
| 2009-12-09 | 176 | 177 | 176 | 177 | 92,000 | 177 |
| 2009-12-08 | 179 | 180 | 176 | 177 | 121,000 | 177 |
| 2009-12-07 | 179 | 180 | 177 | 178 | 149,000 | 178 |
| 2009-12-04 | 177 | 179 | 176 | 178 | 111,000 | 178 |
| 2009-12-03 | 174 | 179 | 173 | 179 | 166,000 | 179 |
| 2009-12-02 | 173 | 175 | 171 | 172 | 246,000 | 172 |
| 2009-12-01 | 173 | 177 | 172 | 175 | 192,000 | 175 |
| 2009-11-30 | 170 | 172 | 169 | 172 | 135,000 | 172 |
| 2009-11-27 | 171 | 172 | 167 | 168 | 251,000 | 168 |
| 2009-11-26 | 170 | 174 | 170 | 173 | 110,000 | 173 |
| 2009-11-25 | 172 | 173 | 170 | 171 | 182,000 | 171 |
| 2009-11-24 | 169 | 175 | 169 | 171 | 291,000 | 171 |
| 2009-11-20 | 166 | 169 | 166 | 166 | 220,000 | 166 |
| 2009-11-19 | 166 | 169 | 166 | 167 | 134,000 | 167 |
| 2009-11-18 | 172 | 172 | 169 | 169 | 169,000 | 169 |
| 2009-11-17 | 175 | 175 | 170 | 172 | 337,000 | 172 |
| 2009-11-16 | 177 | 179 | 173 | 174 | 343,000 | 174 |
| 2009-11-13 | 182 | 186 | 176 | 179 | 907,000 | 179 |
| 2009-11-12 | 190 | 193 | 190 | 191 | 257,000 | 191 |
| 2009-11-11 | 192 | 193 | 191 | 192 | 125,000 | 192 |
| 2009-11-10 | 191 | 192 | 191 | 191 | 122,000 | 191 |
| 2009-11-09 | 192 | 192 | 191 | 191 | 66,000 | 191 |
| 2009-11-06 | 193 | 193 | 191 | 191 | 173,000 | 191 |
| 2009-11-05 | 192 | 192 | 191 | 192 | 123,000 | 192 |
| 2009-11-04 | 191 | 192 | 190 | 192 | 304,000 | 192 |
| 2009-11-02 | 191 | 193 | 191 | 193 | 132,000 | 193 |
| 2009-10-30 | 195 | 195 | 193 | 193 | 102,000 | 193 |
| 2009-10-29 | 192 | 193 | 191 | 193 | 174,000 | 193 |
| 2009-10-28 | 195 | 196 | 192 | 193 | 119,000 | 193 |
| 2009-10-27 | 195 | 195 | 193 | 195 | 153,000 | 195 |
| 2009-10-26 | 195 | 197 | 195 | 195 | 224,000 | 195 |
| 2009-10-23 | 197 | 199 | 196 | 198 | 252,000 | 198 |
| 2009-10-22 | 196 | 198 | 195 | 197 | 135,000 | 197 |
| 2009-10-21 | 196 | 198 | 196 | 198 | 239,000 | 198 |
| 2009-10-20 | 197 | 199 | 196 | 198 | 164,000 | 198 |
| 2009-10-19 | 195 | 197 | 194 | 197 | 132,000 | 197 |
| 2009-10-16 | 196 | 196 | 194 | 194 | 113,000 | 194 |
| 2009-10-15 | 195 | 196 | 194 | 195 | 107,000 | 195 |
| 2009-10-14 | 195 | 196 | 193 | 194 | 108,000 | 194 |
| 2009-10-13 | 192 | 195 | 192 | 195 | 202,000 | 195 |
| 2009-10-09 | 194 | 194 | 191 | 192 | 328,000 | 192 |
| 2009-10-08 | 193 | 196 | 193 | 194 | 181,000 | 194 |
| 2009-10-07 | 192 | 194 | 192 | 193 | 166,000 | 193 |
| 2009-10-06 | 194 | 194 | 191 | 193 | 256,000 | 193 |
| 2009-10-05 | 191 | 194 | 190 | 194 | 208,000 | 194 |
| 2009-10-02 | 193 | 194 | 190 | 194 | 390,000 | 194 |
| 2009-10-01 | 197 | 199 | 195 | 196 | 249,000 | 196 |
| 2009-09-30 | 197 | 200 | 196 | 200 | 191,000 | 200 |
| 2009-09-29 | 198 | 198 | 197 | 198 | 123,000 | 198 |
| 2009-09-28 | 196 | 198 | 195 | 197 | 180,000 | 197 |
| 2009-09-25 | 201 | 201 | 196 | 196 | 188,000 | 196 |
| 2009-09-24 | 196 | 200 | 196 | 199 | 247,000 | 199 |
| 2009-09-18 | 195 | 195 | 193 | 195 | 201,000 | 195 |
| 2009-09-17 | 195 | 196 | 194 | 195 | 126,000 | 195 |
| 2009-09-16 | 195 | 197 | 195 | 195 | 172,000 | 195 |
| 2009-09-15 | 195 | 198 | 195 | 196 | 127,000 | 196 |
| 2009-09-14 | 202 | 202 | 193 | 197 | 461,000 | 197 |
| 2009-09-11 | 203 | 203 | 201 | 202 | 190,000 | 202 |
| 2009-09-10 | 201 | 203 | 201 | 202 | 141,000 | 202 |
| 2009-09-09 | 203 | 203 | 199 | 200 | 195,000 | 200 |
| 2009-09-08 | 202 | 205 | 202 | 202 | 177,000 | 202 |
| 2009-09-07 | 204 | 205 | 202 | 202 | 127,000 | 202 |
| 2009-09-04 | 207 | 207 | 203 | 204 | 164,000 | 204 |
| 2009-09-03 | 210 | 210 | 203 | 205 | 460,000 | 205 |
| 2009-09-02 | 212 | 215 | 210 | 210 | 350,000 | 210 |
| 2009-09-01 | 210 | 214 | 210 | 212 | 175,000 | 212 |
| 2009-08-31 | 214 | 215 | 211 | 212 | 268,000 | 212 |
| 2009-08-28 | 214 | 215 | 212 | 213 | 229,000 | 213 |
| 2009-08-27 | 215 | 215 | 210 | 214 | 373,000 | 214 |
| 2009-08-26 | 214 | 216 | 210 | 215 | 616,000 | 215 |
| 2009-08-25 | 217 | 217 | 211 | 214 | 612,000 | 214 |
| 2009-08-24 | 219 | 221 | 214 | 217 | 887,000 | 217 |
| 2009-08-21 | 223 | 223 | 214 | 214 | 2,767,000 | 214 |
| 2009-08-20 | 204 | 210 | 204 | 208 | 506,000 | 208 |
| 2009-08-19 | 206 | 207 | 204 | 204 | 194,000 | 204 |
| 2009-08-18 | 201 | 206 | 200 | 205 | 173,000 | 205 |
| 2009-08-17 | 208 | 209 | 205 | 206 | 341,000 | 206 |
| 2009-08-14 | 208 | 209 | 203 | 209 | 523,000 | 209 |
| 2009-08-13 | 206 | 210 | 204 | 208 | 814,000 | 208 |
| 2009-08-12 | 194 | 205 | 194 | 205 | 1,420,000 | 205 |
| 2009-08-11 | 194 | 194 | 191 | 193 | 238,000 | 193 |
| 2009-08-10 | 192 | 194 | 191 | 194 | 350,000 | 194 |
| 2009-08-07 | 192 | 192 | 190 | 190 | 285,000 | 190 |
| 2009-08-06 | 191 | 194 | 191 | 192 | 332,000 | 192 |
| 2009-08-05 | 193 | 193 | 190 | 191 | 541,000 | 191 |
| 2009-08-04 | 195 | 196 | 193 | 194 | 486,000 | 194 |
| 2009-08-03 | 196 | 198 | 193 | 196 | 797,000 | 196 |
| 2009-07-31 | 203 | 203 | 199 | 201 | 267,000 | 201 |
| 2009-07-30 | 201 | 202 | 200 | 202 | 253,000 | 202 |
| 2009-07-29 | 203 | 204 | 201 | 202 | 238,000 | 202 |
| 2009-07-28 | 204 | 205 | 202 | 204 | 169,000 | 204 |
| 2009-07-27 | 204 | 207 | 203 | 204 | 315,000 | 204 |
| 2009-07-24 | 204 | 205 | 203 | 204 | 292,000 | 204 |
| 2009-07-23 | 204 | 206 | 202 | 203 | 448,000 | 203 |
| 2009-07-22 | 202 | 203 | 200 | 203 | 205,000 | 203 |
| 2009-07-21 | 198 | 203 | 197 | 202 | 325,000 | 202 |
| 2009-07-17 | 199 | 200 | 196 | 197 | 384,000 | 197 |
| 2009-07-16 | 204 | 205 | 200 | 200 | 428,000 | 200 |
| 2009-07-15 | 201 | 203 | 200 | 202 | 217,000 | 202 |
| 2009-07-14 | 207 | 207 | 198 | 201 | 509,000 | 201 |
| 2009-07-13 | 208 | 208 | 199 | 199 | 895,000 | 199 |
| 2009-07-10 | 210 | 211 | 204 | 207 | 356,000 | 207 |
| 2009-07-09 | 211 | 213 | 209 | 211 | 250,000 | 211 |
| 2009-07-08 | 218 | 218 | 214 | 215 | 272,000 | 215 |
| 2009-07-07 | 225 | 225 | 219 | 223 | 596,000 | 223 |
| 2009-07-06 | 215 | 222 | 212 | 222 | 644,000 | 222 |
| 2009-07-03 | 210 | 213 | 209 | 213 | 333,000 | 213 |
| 2009-07-02 | 218 | 220 | 213 | 214 | 453,000 | 214 |
| 2009-07-01 | 217 | 223 | 216 | 217 | 569,000 | 217 |
| 2009-06-30 | 225 | 227 | 217 | 220 | 1,062,000 | 220 |
| 2009-06-29 | 224 | 233 | 221 | 225 | 2,101,000 | 225 |
| 2009-06-26 | 215 | 226 | 209 | 222 | 4,023,000 | 222 |
| 2009-06-25 | 204 | 206 | 198 | 200 | 779,000 | 200 |
| 2009-06-24 | 206 | 208 | 199 | 200 | 652,000 | 200 |
| 2009-06-23 | 211 | 212 | 204 | 205 | 359,000 | 205 |
| 2009-06-22 | 214 | 215 | 210 | 214 | 222,000 | 214 |
| 2009-06-19 | 214 | 216 | 212 | 212 | 192,000 | 212 |
| 2009-06-18 | 214 | 214 | 212 | 214 | 220,000 | 214 |
| 2009-06-17 | 208 | 216 | 208 | 215 | 244,000 | 215 |
| 2009-06-16 | 219 | 220 | 212 | 213 | 420,000 | 213 |
| 2009-06-15 | 221 | 226 | 221 | 223 | 210,000 | 223 |
| 2009-06-12 | 221 | 224 | 219 | 221 | 304,000 | 221 |
| 2009-06-11 | 227 | 228 | 219 | 221 | 505,000 | 221 |
| 2009-06-10 | 214 | 224 | 214 | 222 | 814,000 | 222 |
| 2009-06-09 | 213 | 219 | 212 | 213 | 682,000 | 213 |
| 2009-06-08 | 212 | 215 | 209 | 210 | 333,000 | 210 |
| 2009-06-05 | 212 | 213 | 206 | 212 | 477,000 | 212 |
| 2009-06-04 | 205 | 212 | 202 | 212 | 503,000 | 212 |
| 2009-06-03 | 209 | 209 | 203 | 205 | 401,000 | 205 |
| 2009-06-02 | 212 | 212 | 206 | 207 | 581,000 | 207 |
| 2009-06-01 | 205 | 215 | 205 | 209 | 940,000 | 209 |
| 2009-05-29 | 199 | 207 | 197 | 204 | 588,000 | 204 |
| 2009-05-28 | 199 | 202 | 199 | 201 | 173,000 | 201 |
| 2009-05-27 | 200 | 201 | 199 | 199 | 73,000 | 199 |
| 2009-05-26 | 201 | 203 | 198 | 199 | 421,000 | 199 |
| 2009-05-25 | 195 | 198 | 193 | 198 | 201,000 | 198 |
| 2009-05-22 | 192 | 195 | 191 | 194 | 151,000 | 194 |
| 2009-05-21 | 194 | 196 | 192 | 196 | 129,000 | 196 |
| 2009-05-20 | 191 | 193 | 189 | 193 | 112,000 | 193 |
| 2009-05-19 | 188 | 192 | 188 | 190 | 112,000 | 190 |
| 2009-05-18 | 190 | 190 | 186 | 186 | 169,000 | 186 |
| 2009-05-15 | 192 | 194 | 186 | 190 | 370,000 | 190 |
| 2009-05-14 | 197 | 197 | 192 | 195 | 127,000 | 195 |
| 2009-05-13 | 199 | 200 | 197 | 199 | 83,000 | 199 |
| 2009-05-12 | 201 | 205 | 197 | 199 | 315,000 | 199 |
| 2009-05-11 | 197 | 205 | 196 | 205 | 429,000 | 205 |
| 2009-05-08 | 192 | 196 | 192 | 195 | 129,000 | 195 |
| 2009-05-07 | 196 | 196 | 191 | 193 | 164,000 | 193 |
| 2009-05-01 | 189 | 190 | 182 | 190 | 154,000 | 190 |
| 2009-04-30 | 192 | 195 | 189 | 190 | 150,000 | 190 |
| 2009-04-28 | 193 | 193 | 186 | 186 | 203,000 | 186 |
| 2009-04-27 | 199 | 199 | 188 | 192 | 334,000 | 192 |
| 2009-04-24 | 210 | 210 | 198 | 200 | 434,000 | 200 |
| 2009-04-23 | 205 | 208 | 203 | 206 | 245,000 | 206 |
| 2009-04-22 | 209 | 210 | 203 | 206 | 344,000 | 206 |
| 2009-04-21 | 198 | 213 | 197 | 211 | 1,092,000 | 211 |
| 2009-04-20 | 199 | 202 | 197 | 201 | 156,000 | 201 |
| 2009-04-17 | 198 | 200 | 194 | 199 | 324,000 | 199 |
| 2009-04-16 | 199 | 199 | 189 | 191 | 324,000 | 191 |
| 2009-04-15 | 197 | 199 | 192 | 198 | 201,000 | 198 |
| 2009-04-14 | 202 | 202 | 193 | 197 | 348,000 | 197 |
| 2009-04-13 | 195 | 202 | 194 | 202 | 325,000 | 202 |
| 2009-04-10 | 195 | 198 | 190 | 194 | 413,000 | 194 |
| 2009-04-09 | 192 | 192 | 189 | 190 | 185,000 | 190 |
| 2009-04-08 | 193 | 194 | 188 | 189 | 214,000 | 189 |
| 2009-04-07 | 186 | 197 | 184 | 193 | 542,000 | 193 |
| 2009-04-06 | 181 | 186 | 180 | 186 | 417,000 | 186 |
| 2009-04-03 | 185 | 186 | 178 | 181 | 337,000 | 181 |
| 2009-04-02 | 186 | 187 | 180 | 182 | 518,000 | 182 |
| 2009-04-01 | 178 | 182 | 177 | 181 | 140,000 | 181 |
| 2009-03-31 | 177 | 181 | 175 | 177 | 213,000 | 177 |
| 2009-03-30 | 182 | 186 | 179 | 179 | 219,000 | 179 |
| 2009-03-27 | 187 | 187 | 183 | 183 | 384,000 | 183 |
| 2009-03-26 | 185 | 186 | 180 | 184 | 364,000 | 184 |
| 2009-03-25 | 178 | 180 | 176 | 178 | 339,000 | 178 |
| 2009-03-24 | 170 | 175 | 169 | 174 | 638,000 | 174 |
| 2009-03-23 | 162 | 168 | 162 | 167 | 306,000 | 167 |
| 2009-03-19 | 168 | 168 | 160 | 161 | 519,000 | 161 |
| 2009-03-18 | 173 | 173 | 167 | 168 | 275,000 | 168 |
| 2009-03-17 | 169 | 172 | 166 | 171 | 187,000 | 171 |
| 2009-03-16 | 165 | 168 | 164 | 166 | 169,000 | 166 |
| 2009-03-13 | 169 | 170 | 160 | 161 | 669,000 | 161 |
| 2009-03-12 | 171 | 174 | 168 | 169 | 300,000 | 169 |
| 2009-03-11 | 173 | 176 | 168 | 169 | 270,000 | 169 |
| 2009-03-10 | 172 | 172 | 168 | 168 | 168,000 | 168 |
| 2009-03-09 | 176 | 177 | 174 | 174 | 43,000 | 174 |
| 2009-03-06 | 177 | 177 | 174 | 176 | 237,000 | 176 |
| 2009-03-05 | 178 | 183 | 178 | 178 | 283,000 | 178 |
| 2009-03-04 | 181 | 181 | 174 | 176 | 243,000 | 176 |
| 2009-03-03 | 176 | 182 | 173 | 181 | 337,000 | 181 |
| 2009-03-02 | 175 | 183 | 174 | 181 | 395,000 | 181 |
| 2009-02-27 | 163 | 178 | 162 | 176 | 537,000 | 176 |
| 2009-02-26 | 163 | 168 | 161 | 168 | 326,000 | 168 |
| 2009-02-25 | 166 | 167 | 158 | 162 | 338,000 | 162 |
| 2009-02-24 | 158 | 161 | 157 | 161 | 367,000 | 161 |
| 2009-02-23 | 167 | 168 | 160 | 165 | 317,000 | 165 |
| 2009-02-20 | 173 | 174 | 168 | 172 | 271,000 | 172 |
| 2009-02-19 | 176 | 177 | 173 | 174 | 436,000 | 174 |
| 2009-02-18 | 181 | 181 | 176 | 176 | 401,000 | 176 |
| 2009-02-17 | 184 | 184 | 182 | 183 | 224,000 | 183 |
| 2009-02-16 | 186 | 188 | 184 | 185 | 330,000 | 185 |
| 2009-02-13 | 186 | 187 | 184 | 187 | 149,000 | 187 |
| 2009-02-12 | 182 | 187 | 182 | 184 | 212,000 | 184 |
| 2009-02-10 | 190 | 191 | 183 | 183 | 497,000 | 183 |
| 2009-02-09 | 192 | 193 | 188 | 189 | 545,000 | 189 |
| 2009-02-06 | 189 | 190 | 186 | 188 | 508,000 | 188 |
| 2009-02-05 | 186 | 188 | 182 | 186 | 968,000 | 186 |
| 2009-02-04 | 192 | 195 | 180 | 186 | 3,012,000 | 186 |
| 2009-02-03 | 211 | 212 | 186 | 191 | 2,134,000 | 191 |
| 2009-02-02 | 223 | 223 | 211 | 213 | 562,000 | 213 |
| 2009-01-30 | 230 | 230 | 225 | 228 | 184,000 | 228 |
| 2009-01-29 | 224 | 230 | 222 | 230 | 427,000 | 230 |
| 2009-01-28 | 226 | 226 | 217 | 220 | 470,000 | 220 |
| 2009-01-27 | 228 | 228 | 222 | 226 | 285,000 | 226 |
| 2009-01-26 | 232 | 239 | 225 | 227 | 332,000 | 227 |
| 2009-01-23 | 240 | 246 | 232 | 234 | 593,000 | 234 |
| 2009-01-22 | 245 | 245 | 234 | 235 | 426,000 | 235 |
| 2009-01-21 | 253 | 256 | 246 | 246 | 306,000 | 246 |
| 2009-01-20 | 265 | 266 | 261 | 262 | 158,000 | 262 |
| 2009-01-19 | 272 | 275 | 266 | 268 | 190,000 | 268 |
| 2009-01-16 | 262 | 277 | 259 | 271 | 533,000 | 271 |
| 2009-01-15 | 270 | 271 | 262 | 267 | 380,000 | 267 |
| 2009-01-14 | 270 | 282 | 270 | 275 | 368,000 | 275 |
| 2009-01-13 | 265 | 268 | 257 | 263 | 201,000 | 263 |
| 2009-01-09 | 274 | 276 | 268 | 270 | 263,000 | 270 |
| 2009-01-08 | 258 | 280 | 258 | 275 | 761,000 | 275 |
| 2009-01-07 | 266 | 272 | 262 | 263 | 631,000 | 263 |
| 2009-01-06 | 281 | 281 | 269 | 272 | 538,000 | 272 |
| 2009-01-05 | 295 | 296 | 285 | 287 | 158,000 | 287 |
分割・併合履歴 ： [1986-12-24]1株→1.07株 [1985-12-26]1株→1.1株
