2533 オエノンホールディングス(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	201	202	199	202	133,000	202
2010-12-29	200	203	200	203	187,000	203
2010-12-28	204	206	200	203	541,000	203
2010-12-27	217	218	214	214	355,000	214
2010-12-24	219	219	217	218	263,000	218
2010-12-22	215	218	215	217	373,000	217
2010-12-21	214	216	213	215	229,000	215
2010-12-20	214	215	212	213	327,000	213
2010-12-17	218	218	214	215	251,000	215
2010-12-16	218	219	216	218	198,000	218
2010-12-15	219	219	218	219	200,000	219
2010-12-14	218	219	216	219	472,000	219
2010-12-13	212	216	212	216	236,000	216
2010-12-10	210	214	209	212	414,000	212
2010-12-09	210	210	207	210	265,000	210
2010-12-08	209	210	208	210	322,000	210
2010-12-07	206	209	203	209	319,000	209
2010-12-06	202	206	202	204	225,000	204
2010-12-03	200	201	199	201	195,000	201
2010-12-02	198	201	197	200	316,000	200
2010-12-01	195	197	195	195	88,000	195
2010-11-30	197	197	194	194	161,000	194
2010-11-29	194	197	194	196	135,000	196
2010-11-26	195	196	194	195	181,000	195
2010-11-25	195	197	194	195	413,000	195
2010-11-24	187	194	185	193	403,000	193
2010-11-22	187	188	185	187	90,000	187
2010-11-19	186	187	186	186	77,000	186
2010-11-18	185	185	184	185	147,000	185
2010-11-17	182	184	182	183	56,000	183
2010-11-16	182	183	181	182	52,000	182
2010-11-15	184	184	180	181	97,000	181
2010-11-12	184	185	183	183	58,000	183
2010-11-11	182	185	182	184	196,000	184
2010-11-10	183	185	183	183	83,000	183
2010-11-09	182	184	182	183	162,000	183
2010-11-08	183	183	181	182	42,000	182
2010-11-05	178	182	178	182	83,000	182
2010-11-04	176	178	176	178	90,000	178
2010-11-02	176	177	175	176	38,000	176
2010-11-01	175	177	175	177	35,000	177
2010-10-29	176	176	172	174	252,000	174
2010-10-28	179	179	176	176	211,000	176
2010-10-27	182	182	179	180	62,000	180
2010-10-26	180	181	179	179	89,000	179
2010-10-25	183	183	179	181	60,000	181
2010-10-22	179	181	179	181	55,000	181
2010-10-21	180	180	178	178	152,000	178
2010-10-20	181	181	179	179	85,000	179
2010-10-19	182	182	181	181	48,000	181
2010-10-18	181	183	181	182	34,000	182
2010-10-15	181	182	180	181	69,000	181
2010-10-14	181	182	181	181	109,000	181
2010-10-13	184	184	181	181	123,000	181
2010-10-12	185	185	183	183	62,000	183
2010-10-08	184	184	183	184	63,000	184
2010-10-07	184	184	183	184	65,000	184
2010-10-06	185	185	184	184	60,000	184
2010-10-05	184	185	183	185	59,000	185
2010-10-04	184	184	184	184	29,000	184
2010-10-01	185	186	184	184	47,000	184
2010-09-30	185	186	184	185	115,000	185
2010-09-29	185	186	185	185	64,000	185
2010-09-28	184	185	183	185	57,000	185
2010-09-27	184	185	183	184	90,000	184
2010-09-24	185	185	184	184	103,000	184
2010-09-22	185	185	184	185	54,000	185
2010-09-21	185	185	184	185	36,000	185
2010-09-17	185	186	184	184	140,000	184
2010-09-16	185	186	184	184	29,000	184
2010-09-15	184	187	184	185	42,000	185
2010-09-14	185	185	184	185	41,000	185
2010-09-13	185	186	184	185	34,000	185
2010-09-10	187	187	184	184	190,000	184
2010-09-09	186	187	184	186	32,000	186
2010-09-08	184	186	184	186	59,000	186
2010-09-07	186	186	185	186	25,000	186
2010-09-06	185	187	185	186	18,000	186
2010-09-03	186	186	184	185	27,000	185
2010-09-02	186	186	185	186	27,000	186
2010-09-01	184	185	183	185	114,000	185
2010-08-31	187	187	184	184	37,000	184
2010-08-30	187	188	185	188	77,000	188
2010-08-27	185	185	184	185	43,000	185
2010-08-26	182	185	182	185	74,000	185
2010-08-25	188	190	181	182	314,000	182
2010-08-24	186	187	185	187	55,000	187
2010-08-23	186	187	184	186	54,000	186
2010-08-20	185	186	185	186	35,000	186
2010-08-19	187	188	185	186	56,000	186
2010-08-18	186	187	185	187	36,000	187
2010-08-17	185	186	185	186	70,000	186
2010-08-16	185	187	185	187	66,000	187
2010-08-13	186	187	186	186	38,000	186
2010-08-12	182	187	182	186	87,000	186
2010-08-11	187	187	184	185	119,000	185
2010-08-10	188	188	186	188	28,000	188
2010-08-09	185	188	185	188	48,000	188
2010-08-06	184	186	184	185	55,000	185
2010-08-05	184	186	184	185	53,000	185
2010-08-04	186	186	185	185	33,000	185
2010-08-03	186	186	184	186	55,000	186
2010-08-02	186	186	184	186	37,000	186
2010-07-30	185	187	185	186	107,000	186
2010-07-29	185	188	185	186	90,000	186
2010-07-28	184	187	184	187	58,000	187
2010-07-27	185	185	183	183	39,000	183
2010-07-26	185	185	182	183	53,000	183
2010-07-23	185	185	183	185	78,000	185
2010-07-22	181	183	181	181	86,000	181
2010-07-21	184	184	182	182	31,000	182
2010-07-20	182	183	181	183	34,000	183
2010-07-16	184	185	180	183	80,000	183
2010-07-15	188	188	184	185	113,000	185
2010-07-14	187	194	187	188	390,000	188
2010-07-13	182	183	181	182	63,000	182
2010-07-12	182	183	182	182	43,000	182
2010-07-09	185	185	183	184	68,000	184
2010-07-08	183	185	181	185	43,000	185
2010-07-07	180	182	180	180	59,000	180
2010-07-06	183	183	182	183	150,000	183
2010-07-05	177	180	177	178	38,000	178
2010-07-02	177	178	176	177	41,000	177
2010-07-01	178	180	176	177	106,000	177
2010-06-30	180	181	178	179	198,000	179
2010-06-29	181	184	181	183	78,000	183
2010-06-28	185	185	182	183	48,000	183
2010-06-25	185	185	184	185	61,000	185
2010-06-24	183	186	183	186	59,000	186
2010-06-23	185	186	184	184	60,000	184
2010-06-22	188	188	187	188	25,000	188
2010-06-21	187	188	186	188	31,000	188
2010-06-18	185	188	185	185	76,000	185
2010-06-17	186	187	185	185	54,000	185
2010-06-16	185	187	184	186	27,000	186
2010-06-15	185	186	184	184	28,000	184
2010-06-14	184	185	184	185	29,000	185
2010-06-11	185	185	184	184	95,000	184
2010-06-10	182	183	182	182	41,000	182
2010-06-09	183	183	181	182	65,000	182
2010-06-08	182	183	181	183	60,000	183
2010-06-07	184	184	182	182	107,000	182
2010-06-04	185	188	185	187	61,000	187
2010-06-03	185	187	185	186	82,000	186
2010-06-02	184	185	184	185	87,000	185
2010-06-01	187	188	186	187	102,000	187
2010-05-31	186	188	185	188	37,000	188
2010-05-28	186	187	185	185	95,000	185
2010-05-27	183	184	182	184	147,000	184
2010-05-26	186	187	183	184	315,000	184
2010-05-25	190	190	185	188	271,000	188
2010-05-24	191	192	189	191	246,000	191
2010-05-21	191	192	188	191	386,000	191
2010-05-20	191	194	190	191	125,000	191
2010-05-19	191	193	190	193	155,000	193
2010-05-18	195	196	192	196	154,000	196
2010-05-17	200	201	195	197	275,000	197
2010-05-14	200	203	197	202	380,000	202
2010-05-13	202	202	199	200	126,000	200
2010-05-12	199	200	198	200	157,000	200
2010-05-11	201	203	198	198	259,000	198
2010-05-10	193	198	193	198	160,000	198
2010-05-07	194	196	188	193	550,000	193
2010-05-06	202	205	202	202	204,000	202
2010-04-30	207	210	205	208	526,000	208
2010-04-28	201	207	199	205	760,000	205
2010-04-27	202	203	201	203	304,000	203
2010-04-26	196	203	196	203	869,000	203
2010-04-23	195	196	194	196	371,000	196
2010-04-22	194	195	193	194	315,000	194
2010-04-21	193	197	193	195	388,000	195
2010-04-20	186	191	186	191	250,000	191
2010-04-19	185	187	185	186	160,000	186
2010-04-16	194	194	188	188	321,000	188
2010-04-15	193	194	191	194	279,000	194
2010-04-14	191	193	190	191	221,000	191
2010-04-13	190	191	188	190	231,000	190
2010-04-12	193	193	190	190	441,000	190
2010-04-09	184	191	184	191	720,000	191
2010-04-08	185	185	184	184	154,000	184
2010-04-07	184	185	182	185	190,000	185
2010-04-06	184	185	183	184	181,000	184
2010-04-05	185	185	183	185	278,000	185
2010-04-02	185	185	182	183	324,000	183
2010-04-01	185	186	183	185	189,000	185
2010-03-31	185	187	184	184	312,000	184
2010-03-30	183	185	182	185	198,000	185
2010-03-29	180	182	180	182	100,000	182
2010-03-26	180	182	178	181	438,000	181
2010-03-25	184	184	181	181	298,000	181
2010-03-24	184	187	183	185	710,000	185
2010-03-23	182	184	180	183	334,000	183
2010-03-19	176	184	176	182	917,000	182
2010-03-18	176	177	175	176	350,000	176
2010-03-17	174	176	173	176	507,000	176
2010-03-16	175	176	173	174	755,000	174
2010-03-15	175	177	174	174	756,000	174
2010-03-12	176	177	174	174	384,000	174
2010-03-11	179	180	174	177	512,000	177
2010-03-10	182	182	177	179	746,000	179
2010-03-09	173	180	173	179	1,138,000	179
2010-03-08	173	173	170	173	1,159,000	173
2010-03-05	172	173	171	172	409,000	172
2010-03-04	172	172	171	171	111,000	171
2010-03-03	171	173	171	173	108,000	173
2010-03-02	172	174	171	172	99,000	172
2010-03-01	170	173	170	173	162,000	173
2010-02-26	170	171	170	170	104,000	170
2010-02-25	172	172	170	171	101,000	171
2010-02-24	171	172	171	171	103,000	171
2010-02-23	173	173	171	173	189,000	173
2010-02-22	171	173	171	173	145,000	173
2010-02-19	171	172	171	171	187,000	171
2010-02-18	170	172	170	171	339,000	171
2010-02-17	170	171	169	169	366,000	169
2010-02-16	171	172	169	169	98,000	169
2010-02-15	170	174	169	170	638,000	170
2010-02-12	171	172	168	169	326,000	169
2010-02-10	169	172	169	171	323,000	171
2010-02-09	170	170	168	169	274,000	169
2010-02-08	172	172	170	170	149,000	170
2010-02-05	171	174	171	174	190,000	174
2010-02-04	172	176	172	175	325,000	175
2010-02-03	171	172	170	171	210,000	171
2010-02-02	170	172	170	171	117,000	171
2010-02-01	171	173	169	171	140,000	171
2010-01-29	169	172	169	171	208,000	171
2010-01-28	172	172	168	170	468,000	170
2010-01-27	169	170	169	170	123,000	170
2010-01-26	171	171	168	169	174,000	169
2010-01-25	171	172	170	171	169,000	171
2010-01-22	171	172	170	171	138,000	171
2010-01-21	172	173	171	172	130,000	172
2010-01-20	173	173	171	173	118,000	173
2010-01-19	172	174	172	173	133,000	173
2010-01-18	174	174	172	173	198,000	173
2010-01-15	175	176	174	174	126,000	174
2010-01-14	174	176	173	176	181,000	176
2010-01-13	176	176	174	174	141,000	174
2010-01-12	175	177	173	177	137,000	177
2010-01-08	174	176	173	175	209,000	175
2010-01-07	170	174	170	174	366,000	174
2010-01-06	170	170	167	170	208,000	170
2010-01-05	171	172	170	170	129,000	170
2010-01-04	171	172	169	170	136,000	170

分割・併合履歴： [1986-12-24]1株→1.07株 [1985-12-26]1株→1.1株