2533 オエノンホールディングス(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-30178180176180105,000180
2011-12-29180180178180154,000180
2011-12-28181181177180271,000180
2011-12-27189192188191437,000191
2011-12-26190190189190140,000190
2011-12-22190190189189134,000189
2011-12-21189191189190173,000190
2011-12-2019219218819076,000190
2011-12-1918719018718859,000188
2011-12-1618718918718774,000187
2011-12-15191191187187129,000187
2011-12-1419119219019073,000190
2011-12-13194194191193174,000193
2011-12-12194195192193247,000193
2011-12-09187193187191204,000191
2011-12-0818819018719095,000190
2011-12-07185189185189107,000189
2011-12-06187188184184159,000184
2011-12-05185190185188289,000188
2011-12-02183184181182158,000182
2011-12-01180184179183291,000183
2011-11-3017918017817972,000179
2011-11-2917818017718053,000180
2011-11-2817717817717750,000177
2011-11-25178178176176120,000176
2011-11-2417717817717764,000177
2011-11-2217717917717792,000177
2011-11-2117717917717943,000179
2011-11-1817817917717751,000177
2011-11-1717917917717943,000179
2011-11-1618018017817946,000179
2011-11-1518018017918015,000180
2011-11-1417818017818032,000180
2011-11-1117817917817839,000178
2011-11-1017917917817920,000179
2011-11-0917818017818074,000180
2011-11-0818018117817859,000178
2011-11-0717818017818050,000180
2011-11-0417817917717863,000178
2011-11-0217817917717798,000177
2011-11-0117817917717883,000178
2011-10-31179181178178101,000178
2011-10-28179180179179184,000179
2011-10-2717818017818078,000180
2011-10-2617817917817943,000179
2011-10-25178180178178103,000178
2011-10-24180181179180116,000180
2011-10-2117918117817873,000178
2011-10-20180182178178109,000178
2011-10-1918118218018050,000180
2011-10-1818118218118121,000181
2011-10-1718118318018143,000181
2011-10-14182183180180112,000180
2011-10-1318318418218227,000182
2011-10-1218118318118331,000183
2011-10-1118318418218233,000182
2011-10-0718218318118240,000182
2011-10-0617918117918155,000181
2011-10-05183183179180104,000180
2011-10-0418418418318336,000183
2011-10-0318618618518544,000185
2011-09-3018918918718758,000187
2011-09-2919019018819070,000190
2011-09-2818619018619070,000190
2011-09-2718418618318652,000186
2011-09-2618818818318358,000183
2011-09-2218918918618885,000188
2011-09-2118918918718863,000188
2011-09-2018818818618751,000187
2011-09-1618918918818989,000189
2011-09-1518818918818835,000188
2011-09-1419019018718843,000188
2011-09-1318618918618949,000189
2011-09-1218618818618654,000186
2011-09-0918618818618893,000188
2011-09-0818919018818851,000188
2011-09-0718818818718831,000188
2011-09-0619119118718844,000188
2011-09-0519119118919022,000190
2011-09-0218819118819166,000191
2011-09-0119019018618962,000189
2011-08-3118818918718929,000189
2011-08-3019119118818945,000189
2011-08-2918718918718929,000189
2011-08-26184189184187160,000187
2011-08-2519019018718889,000188
2011-08-2418718918618884,000188
2011-08-23190190185186168,000186
2011-08-22198198188189153,000189
2011-08-19195199195198124,000198
2011-08-18199199197198103,000198
2011-08-17199202198198365,000198
2011-08-16190200190198555,000198
2011-08-15190192189191114,000191
2011-08-1219019118918972,000189
2011-08-11191195189192182,000192
2011-08-10189197188195152,000195
2011-08-0918618818518785,000187
2011-08-0818919218919070,000190
2011-08-05188193187191123,000191
2011-08-04193194190193143,000193
2011-08-03193194191192110,000192
2011-08-02189197189195188,000195
2011-08-01187192186189317,000189
2011-07-29186188185186155,000186
2011-07-28184187184186251,000186
2011-07-2718618618518647,000186
2011-07-2618518618418524,000185
2011-07-2518618618518578,000185
2011-07-22186187185186285,000186
2011-07-2118618718518732,000187
2011-07-2018618718618730,000187
2011-07-1918718718518630,000186
2011-07-1518518818518758,000187
2011-07-1418718718518578,000185
2011-07-1318718718518730,000187
2011-07-1218618718518727,000187
2011-07-1118718918618971,000189
2011-07-08190190187187151,000187
2011-07-07187189186189102,000189
2011-07-06186187184187252,000187
2011-07-05183185183183158,000183
2011-07-0418218318218361,000183
2011-07-0118118218018166,000181
2011-06-3018118118018162,000181
2011-06-2918218218018148,000181
2011-06-2818218218118227,000182
2011-06-2718018218018247,000182
2011-06-2418218318118286,000182
2011-06-2317918217918247,000182
2011-06-2217918117918143,000181
2011-06-2117917917817919,000179
2011-06-201771791771788,000178
2011-06-1717918017817852,000178
2011-06-1618018017917921,000179
2011-06-1518218218118111,000181
2011-06-1417918117918110,000181
2011-06-13179181178180163,000180
2011-06-1017918117818185,000181
2011-06-0917718017718020,000180
2011-06-0817717917717941,000179
2011-06-0717918017817834,000178
2011-06-0618018117917933,000179
2011-06-0318118318018043,000180
2011-06-0218218218018126,000181
2011-06-0118418418118319,000183
2011-05-3118218318118327,000183
2011-05-3018118218118217,000182
2011-05-2718118218118131,000181
2011-05-2618318518218319,000183
2011-05-2518518518318459,000184
2011-05-2418118318018358,000183
2011-05-2318518518118119,000181
2011-05-2018018418018323,000183
2011-05-1918318417817954,000179
2011-05-1818018418018414,000184
2011-05-1718118318118119,000181
2011-05-1618218418218253,000182
2011-05-1318518618318452,000184
2011-05-1218719018518648,000186
2011-05-1118819018718842,000188
2011-05-1019019018819051,000190
2011-05-0919019318919029,000190
2011-05-0618819218819028,000190
2011-05-0219219419019334,000193
2011-04-2819019118919119,000191
2011-04-2719019519019055,000190
2011-04-26186191186191154,000191
2011-04-25191191187188140,000188
2011-04-22183186183184192,000184
2011-04-2118518518218346,000183
2011-04-2018318518318319,000183
2011-04-1918218418118283,000182
2011-04-1818518618518517,000185
2011-04-1518618618318313,000183
2011-04-1418618618318424,000184
2011-04-1318318718318434,000184
2011-04-1218418718418437,000184
2011-04-1118419018418582,000185
2011-04-0818118518018476,000184
2011-04-07181182179180125,000180
2011-04-0618118318118163,000181
2011-04-05184184178184106,000184
2011-04-0418719018418564,000185
2011-04-0119019118918955,000189
2011-03-3119119118819194,000191
2011-03-3018719118619168,000191
2011-03-2918418718318746,000187
2011-03-2818318618318449,000184
2011-03-25185187183185109,000185
2011-03-2418018318018282,000182
2011-03-23173180173180167,000180
2011-03-22176176171171174,000171
2011-03-18165170161168157,000168
2011-03-17156165155160172,000160
2011-03-16146157146155227,000155
2011-03-15178181132146307,000146
2011-03-14174188173179214,000179
2011-03-11201201198199264,000199
2011-03-1020020120020057,000200
2011-03-0920120320120149,000201
2011-03-0820020220020147,000201
2011-03-0720220320120141,000201
2011-03-0420320420220262,000202
2011-03-0320320320120340,000203
2011-03-0220320320220251,000202
2011-03-01202205202204134,000204
2011-02-28200204200204125,000204
2011-02-25203203200202155,000202
2011-02-2420220320120297,000202
2011-02-2320020220020193,000201
2011-02-2220420520320382,000203
2011-02-2120420620420625,000206
2011-02-1820720720520572,000205
2011-02-17204207203206142,000206
2011-02-1620520620420484,000204
2011-02-1520720820620694,000206
2011-02-14205206204206155,000206
2011-02-1020320420220490,000204
2011-02-0920320420220399,000203
2011-02-0820520520320397,000203
2011-02-0720420420220466,000204
2011-02-04204205202202113,000202
2011-02-0320120420120497,000204
2011-02-0220320320120147,000201
2011-02-0120220220020287,000202
2011-01-3120020220020285,000202
2011-01-28203205203204171,000204
2011-01-27204206204206143,000206
2011-01-2620320420220389,000203
2011-01-25203204202203129,000203
2011-01-24201203201202121,000202
2011-01-21205205201201197,000201
2011-01-20205205202204156,000204
2011-01-19204205203205127,000205
2011-01-18205205202204116,000204
2011-01-17204205203203119,000203
2011-01-14204205201204128,000204
2011-01-13205209203206175,000206
2011-01-12210210204204242,000204
2011-01-11200206200206207,000206
2011-01-07201202200201195,000201
2011-01-06201201200201143,000201
2011-01-05199201197201242,000201
2011-01-04202203200200142,000200

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