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 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 178 | 180 | 176 | 180 | 105,000 | 180 |
| 2011-12-29 | 180 | 180 | 178 | 180 | 154,000 | 180 |
| 2011-12-28 | 181 | 181 | 177 | 180 | 271,000 | 180 |
| 2011-12-27 | 189 | 192 | 188 | 191 | 437,000 | 191 |
| 2011-12-26 | 190 | 190 | 189 | 190 | 140,000 | 190 |
| 2011-12-22 | 190 | 190 | 189 | 189 | 134,000 | 189 |
| 2011-12-21 | 189 | 191 | 189 | 190 | 173,000 | 190 |
| 2011-12-20 | 192 | 192 | 188 | 190 | 76,000 | 190 |
| 2011-12-19 | 187 | 190 | 187 | 188 | 59,000 | 188 |
| 2011-12-16 | 187 | 189 | 187 | 187 | 74,000 | 187 |
| 2011-12-15 | 191 | 191 | 187 | 187 | 129,000 | 187 |
| 2011-12-14 | 191 | 192 | 190 | 190 | 73,000 | 190 |
| 2011-12-13 | 194 | 194 | 191 | 193 | 174,000 | 193 |
| 2011-12-12 | 194 | 195 | 192 | 193 | 247,000 | 193 |
| 2011-12-09 | 187 | 193 | 187 | 191 | 204,000 | 191 |
| 2011-12-08 | 188 | 190 | 187 | 190 | 95,000 | 190 |
| 2011-12-07 | 185 | 189 | 185 | 189 | 107,000 | 189 |
| 2011-12-06 | 187 | 188 | 184 | 184 | 159,000 | 184 |
| 2011-12-05 | 185 | 190 | 185 | 188 | 289,000 | 188 |
| 2011-12-02 | 183 | 184 | 181 | 182 | 158,000 | 182 |
| 2011-12-01 | 180 | 184 | 179 | 183 | 291,000 | 183 |
| 2011-11-30 | 179 | 180 | 178 | 179 | 72,000 | 179 |
| 2011-11-29 | 178 | 180 | 177 | 180 | 53,000 | 180 |
| 2011-11-28 | 177 | 178 | 177 | 177 | 50,000 | 177 |
| 2011-11-25 | 178 | 178 | 176 | 176 | 120,000 | 176 |
| 2011-11-24 | 177 | 178 | 177 | 177 | 64,000 | 177 |
| 2011-11-22 | 177 | 179 | 177 | 177 | 92,000 | 177 |
| 2011-11-21 | 177 | 179 | 177 | 179 | 43,000 | 179 |
| 2011-11-18 | 178 | 179 | 177 | 177 | 51,000 | 177 |
| 2011-11-17 | 179 | 179 | 177 | 179 | 43,000 | 179 |
| 2011-11-16 | 180 | 180 | 178 | 179 | 46,000 | 179 |
| 2011-11-15 | 180 | 180 | 179 | 180 | 15,000 | 180 |
| 2011-11-14 | 178 | 180 | 178 | 180 | 32,000 | 180 |
| 2011-11-11 | 178 | 179 | 178 | 178 | 39,000 | 178 |
| 2011-11-10 | 179 | 179 | 178 | 179 | 20,000 | 179 |
| 2011-11-09 | 178 | 180 | 178 | 180 | 74,000 | 180 |
| 2011-11-08 | 180 | 181 | 178 | 178 | 59,000 | 178 |
| 2011-11-07 | 178 | 180 | 178 | 180 | 50,000 | 180 |
| 2011-11-04 | 178 | 179 | 177 | 178 | 63,000 | 178 |
| 2011-11-02 | 178 | 179 | 177 | 177 | 98,000 | 177 |
| 2011-11-01 | 178 | 179 | 177 | 178 | 83,000 | 178 |
| 2011-10-31 | 179 | 181 | 178 | 178 | 101,000 | 178 |
| 2011-10-28 | 179 | 180 | 179 | 179 | 184,000 | 179 |
| 2011-10-27 | 178 | 180 | 178 | 180 | 78,000 | 180 |
| 2011-10-26 | 178 | 179 | 178 | 179 | 43,000 | 179 |
| 2011-10-25 | 178 | 180 | 178 | 178 | 103,000 | 178 |
| 2011-10-24 | 180 | 181 | 179 | 180 | 116,000 | 180 |
| 2011-10-21 | 179 | 181 | 178 | 178 | 73,000 | 178 |
| 2011-10-20 | 180 | 182 | 178 | 178 | 109,000 | 178 |
| 2011-10-19 | 181 | 182 | 180 | 180 | 50,000 | 180 |
| 2011-10-18 | 181 | 182 | 181 | 181 | 21,000 | 181 |
| 2011-10-17 | 181 | 183 | 180 | 181 | 43,000 | 181 |
| 2011-10-14 | 182 | 183 | 180 | 180 | 112,000 | 180 |
| 2011-10-13 | 183 | 184 | 182 | 182 | 27,000 | 182 |
| 2011-10-12 | 181 | 183 | 181 | 183 | 31,000 | 183 |
| 2011-10-11 | 183 | 184 | 182 | 182 | 33,000 | 182 |
| 2011-10-07 | 182 | 183 | 181 | 182 | 40,000 | 182 |
| 2011-10-06 | 179 | 181 | 179 | 181 | 55,000 | 181 |
| 2011-10-05 | 183 | 183 | 179 | 180 | 104,000 | 180 |
| 2011-10-04 | 184 | 184 | 183 | 183 | 36,000 | 183 |
| 2011-10-03 | 186 | 186 | 185 | 185 | 44,000 | 185 |
| 2011-09-30 | 189 | 189 | 187 | 187 | 58,000 | 187 |
| 2011-09-29 | 190 | 190 | 188 | 190 | 70,000 | 190 |
| 2011-09-28 | 186 | 190 | 186 | 190 | 70,000 | 190 |
| 2011-09-27 | 184 | 186 | 183 | 186 | 52,000 | 186 |
| 2011-09-26 | 188 | 188 | 183 | 183 | 58,000 | 183 |
| 2011-09-22 | 189 | 189 | 186 | 188 | 85,000 | 188 |
| 2011-09-21 | 189 | 189 | 187 | 188 | 63,000 | 188 |
| 2011-09-20 | 188 | 188 | 186 | 187 | 51,000 | 187 |
| 2011-09-16 | 189 | 189 | 188 | 189 | 89,000 | 189 |
| 2011-09-15 | 188 | 189 | 188 | 188 | 35,000 | 188 |
| 2011-09-14 | 190 | 190 | 187 | 188 | 43,000 | 188 |
| 2011-09-13 | 186 | 189 | 186 | 189 | 49,000 | 189 |
| 2011-09-12 | 186 | 188 | 186 | 186 | 54,000 | 186 |
| 2011-09-09 | 186 | 188 | 186 | 188 | 93,000 | 188 |
| 2011-09-08 | 189 | 190 | 188 | 188 | 51,000 | 188 |
| 2011-09-07 | 188 | 188 | 187 | 188 | 31,000 | 188 |
| 2011-09-06 | 191 | 191 | 187 | 188 | 44,000 | 188 |
| 2011-09-05 | 191 | 191 | 189 | 190 | 22,000 | 190 |
| 2011-09-02 | 188 | 191 | 188 | 191 | 66,000 | 191 |
| 2011-09-01 | 190 | 190 | 186 | 189 | 62,000 | 189 |
| 2011-08-31 | 188 | 189 | 187 | 189 | 29,000 | 189 |
| 2011-08-30 | 191 | 191 | 188 | 189 | 45,000 | 189 |
| 2011-08-29 | 187 | 189 | 187 | 189 | 29,000 | 189 |
| 2011-08-26 | 184 | 189 | 184 | 187 | 160,000 | 187 |
| 2011-08-25 | 190 | 190 | 187 | 188 | 89,000 | 188 |
| 2011-08-24 | 187 | 189 | 186 | 188 | 84,000 | 188 |
| 2011-08-23 | 190 | 190 | 185 | 186 | 168,000 | 186 |
| 2011-08-22 | 198 | 198 | 188 | 189 | 153,000 | 189 |
| 2011-08-19 | 195 | 199 | 195 | 198 | 124,000 | 198 |
| 2011-08-18 | 199 | 199 | 197 | 198 | 103,000 | 198 |
| 2011-08-17 | 199 | 202 | 198 | 198 | 365,000 | 198 |
| 2011-08-16 | 190 | 200 | 190 | 198 | 555,000 | 198 |
| 2011-08-15 | 190 | 192 | 189 | 191 | 114,000 | 191 |
| 2011-08-12 | 190 | 191 | 189 | 189 | 72,000 | 189 |
| 2011-08-11 | 191 | 195 | 189 | 192 | 182,000 | 192 |
| 2011-08-10 | 189 | 197 | 188 | 195 | 152,000 | 195 |
| 2011-08-09 | 186 | 188 | 185 | 187 | 85,000 | 187 |
| 2011-08-08 | 189 | 192 | 189 | 190 | 70,000 | 190 |
| 2011-08-05 | 188 | 193 | 187 | 191 | 123,000 | 191 |
| 2011-08-04 | 193 | 194 | 190 | 193 | 143,000 | 193 |
| 2011-08-03 | 193 | 194 | 191 | 192 | 110,000 | 192 |
| 2011-08-02 | 189 | 197 | 189 | 195 | 188,000 | 195 |
| 2011-08-01 | 187 | 192 | 186 | 189 | 317,000 | 189 |
| 2011-07-29 | 186 | 188 | 185 | 186 | 155,000 | 186 |
| 2011-07-28 | 184 | 187 | 184 | 186 | 251,000 | 186 |
| 2011-07-27 | 186 | 186 | 185 | 186 | 47,000 | 186 |
| 2011-07-26 | 185 | 186 | 184 | 185 | 24,000 | 185 |
| 2011-07-25 | 186 | 186 | 185 | 185 | 78,000 | 185 |
| 2011-07-22 | 186 | 187 | 185 | 186 | 285,000 | 186 |
| 2011-07-21 | 186 | 187 | 185 | 187 | 32,000 | 187 |
| 2011-07-20 | 186 | 187 | 186 | 187 | 30,000 | 187 |
| 2011-07-19 | 187 | 187 | 185 | 186 | 30,000 | 186 |
| 2011-07-15 | 185 | 188 | 185 | 187 | 58,000 | 187 |
| 2011-07-14 | 187 | 187 | 185 | 185 | 78,000 | 185 |
| 2011-07-13 | 187 | 187 | 185 | 187 | 30,000 | 187 |
| 2011-07-12 | 186 | 187 | 185 | 187 | 27,000 | 187 |
| 2011-07-11 | 187 | 189 | 186 | 189 | 71,000 | 189 |
| 2011-07-08 | 190 | 190 | 187 | 187 | 151,000 | 187 |
| 2011-07-07 | 187 | 189 | 186 | 189 | 102,000 | 189 |
| 2011-07-06 | 186 | 187 | 184 | 187 | 252,000 | 187 |
| 2011-07-05 | 183 | 185 | 183 | 183 | 158,000 | 183 |
| 2011-07-04 | 182 | 183 | 182 | 183 | 61,000 | 183 |
| 2011-07-01 | 181 | 182 | 180 | 181 | 66,000 | 181 |
| 2011-06-30 | 181 | 181 | 180 | 181 | 62,000 | 181 |
| 2011-06-29 | 182 | 182 | 180 | 181 | 48,000 | 181 |
| 2011-06-28 | 182 | 182 | 181 | 182 | 27,000 | 182 |
| 2011-06-27 | 180 | 182 | 180 | 182 | 47,000 | 182 |
| 2011-06-24 | 182 | 183 | 181 | 182 | 86,000 | 182 |
| 2011-06-23 | 179 | 182 | 179 | 182 | 47,000 | 182 |
| 2011-06-22 | 179 | 181 | 179 | 181 | 43,000 | 181 |
| 2011-06-21 | 179 | 179 | 178 | 179 | 19,000 | 179 |
| 2011-06-20 | 177 | 179 | 177 | 178 | 8,000 | 178 |
| 2011-06-17 | 179 | 180 | 178 | 178 | 52,000 | 178 |
| 2011-06-16 | 180 | 180 | 179 | 179 | 21,000 | 179 |
| 2011-06-15 | 182 | 182 | 181 | 181 | 11,000 | 181 |
| 2011-06-14 | 179 | 181 | 179 | 181 | 10,000 | 181 |
| 2011-06-13 | 179 | 181 | 178 | 180 | 163,000 | 180 |
| 2011-06-10 | 179 | 181 | 178 | 181 | 85,000 | 181 |
| 2011-06-09 | 177 | 180 | 177 | 180 | 20,000 | 180 |
| 2011-06-08 | 177 | 179 | 177 | 179 | 41,000 | 179 |
| 2011-06-07 | 179 | 180 | 178 | 178 | 34,000 | 178 |
| 2011-06-06 | 180 | 181 | 179 | 179 | 33,000 | 179 |
| 2011-06-03 | 181 | 183 | 180 | 180 | 43,000 | 180 |
| 2011-06-02 | 182 | 182 | 180 | 181 | 26,000 | 181 |
| 2011-06-01 | 184 | 184 | 181 | 183 | 19,000 | 183 |
| 2011-05-31 | 182 | 183 | 181 | 183 | 27,000 | 183 |
| 2011-05-30 | 181 | 182 | 181 | 182 | 17,000 | 182 |
| 2011-05-27 | 181 | 182 | 181 | 181 | 31,000 | 181 |
| 2011-05-26 | 183 | 185 | 182 | 183 | 19,000 | 183 |
| 2011-05-25 | 185 | 185 | 183 | 184 | 59,000 | 184 |
| 2011-05-24 | 181 | 183 | 180 | 183 | 58,000 | 183 |
| 2011-05-23 | 185 | 185 | 181 | 181 | 19,000 | 181 |
| 2011-05-20 | 180 | 184 | 180 | 183 | 23,000 | 183 |
| 2011-05-19 | 183 | 184 | 178 | 179 | 54,000 | 179 |
| 2011-05-18 | 180 | 184 | 180 | 184 | 14,000 | 184 |
| 2011-05-17 | 181 | 183 | 181 | 181 | 19,000 | 181 |
| 2011-05-16 | 182 | 184 | 182 | 182 | 53,000 | 182 |
| 2011-05-13 | 185 | 186 | 183 | 184 | 52,000 | 184 |
| 2011-05-12 | 187 | 190 | 185 | 186 | 48,000 | 186 |
| 2011-05-11 | 188 | 190 | 187 | 188 | 42,000 | 188 |
| 2011-05-10 | 190 | 190 | 188 | 190 | 51,000 | 190 |
| 2011-05-09 | 190 | 193 | 189 | 190 | 29,000 | 190 |
| 2011-05-06 | 188 | 192 | 188 | 190 | 28,000 | 190 |
| 2011-05-02 | 192 | 194 | 190 | 193 | 34,000 | 193 |
| 2011-04-28 | 190 | 191 | 189 | 191 | 19,000 | 191 |
| 2011-04-27 | 190 | 195 | 190 | 190 | 55,000 | 190 |
| 2011-04-26 | 186 | 191 | 186 | 191 | 154,000 | 191 |
| 2011-04-25 | 191 | 191 | 187 | 188 | 140,000 | 188 |
| 2011-04-22 | 183 | 186 | 183 | 184 | 192,000 | 184 |
| 2011-04-21 | 185 | 185 | 182 | 183 | 46,000 | 183 |
| 2011-04-20 | 183 | 185 | 183 | 183 | 19,000 | 183 |
| 2011-04-19 | 182 | 184 | 181 | 182 | 83,000 | 182 |
| 2011-04-18 | 185 | 186 | 185 | 185 | 17,000 | 185 |
| 2011-04-15 | 186 | 186 | 183 | 183 | 13,000 | 183 |
| 2011-04-14 | 186 | 186 | 183 | 184 | 24,000 | 184 |
| 2011-04-13 | 183 | 187 | 183 | 184 | 34,000 | 184 |
| 2011-04-12 | 184 | 187 | 184 | 184 | 37,000 | 184 |
| 2011-04-11 | 184 | 190 | 184 | 185 | 82,000 | 185 |
| 2011-04-08 | 181 | 185 | 180 | 184 | 76,000 | 184 |
| 2011-04-07 | 181 | 182 | 179 | 180 | 125,000 | 180 |
| 2011-04-06 | 181 | 183 | 181 | 181 | 63,000 | 181 |
| 2011-04-05 | 184 | 184 | 178 | 184 | 106,000 | 184 |
| 2011-04-04 | 187 | 190 | 184 | 185 | 64,000 | 185 |
| 2011-04-01 | 190 | 191 | 189 | 189 | 55,000 | 189 |
| 2011-03-31 | 191 | 191 | 188 | 191 | 94,000 | 191 |
| 2011-03-30 | 187 | 191 | 186 | 191 | 68,000 | 191 |
| 2011-03-29 | 184 | 187 | 183 | 187 | 46,000 | 187 |
| 2011-03-28 | 183 | 186 | 183 | 184 | 49,000 | 184 |
| 2011-03-25 | 185 | 187 | 183 | 185 | 109,000 | 185 |
| 2011-03-24 | 180 | 183 | 180 | 182 | 82,000 | 182 |
| 2011-03-23 | 173 | 180 | 173 | 180 | 167,000 | 180 |
| 2011-03-22 | 176 | 176 | 171 | 171 | 174,000 | 171 |
| 2011-03-18 | 165 | 170 | 161 | 168 | 157,000 | 168 |
| 2011-03-17 | 156 | 165 | 155 | 160 | 172,000 | 160 |
| 2011-03-16 | 146 | 157 | 146 | 155 | 227,000 | 155 |
| 2011-03-15 | 178 | 181 | 132 | 146 | 307,000 | 146 |
| 2011-03-14 | 174 | 188 | 173 | 179 | 214,000 | 179 |
| 2011-03-11 | 201 | 201 | 198 | 199 | 264,000 | 199 |
| 2011-03-10 | 200 | 201 | 200 | 200 | 57,000 | 200 |
| 2011-03-09 | 201 | 203 | 201 | 201 | 49,000 | 201 |
| 2011-03-08 | 200 | 202 | 200 | 201 | 47,000 | 201 |
| 2011-03-07 | 202 | 203 | 201 | 201 | 41,000 | 201 |
| 2011-03-04 | 203 | 204 | 202 | 202 | 62,000 | 202 |
| 2011-03-03 | 203 | 203 | 201 | 203 | 40,000 | 203 |
| 2011-03-02 | 203 | 203 | 202 | 202 | 51,000 | 202 |
| 2011-03-01 | 202 | 205 | 202 | 204 | 134,000 | 204 |
| 2011-02-28 | 200 | 204 | 200 | 204 | 125,000 | 204 |
| 2011-02-25 | 203 | 203 | 200 | 202 | 155,000 | 202 |
| 2011-02-24 | 202 | 203 | 201 | 202 | 97,000 | 202 |
| 2011-02-23 | 200 | 202 | 200 | 201 | 93,000 | 201 |
| 2011-02-22 | 204 | 205 | 203 | 203 | 82,000 | 203 |
| 2011-02-21 | 204 | 206 | 204 | 206 | 25,000 | 206 |
| 2011-02-18 | 207 | 207 | 205 | 205 | 72,000 | 205 |
| 2011-02-17 | 204 | 207 | 203 | 206 | 142,000 | 206 |
| 2011-02-16 | 205 | 206 | 204 | 204 | 84,000 | 204 |
| 2011-02-15 | 207 | 208 | 206 | 206 | 94,000 | 206 |
| 2011-02-14 | 205 | 206 | 204 | 206 | 155,000 | 206 |
| 2011-02-10 | 203 | 204 | 202 | 204 | 90,000 | 204 |
| 2011-02-09 | 203 | 204 | 202 | 203 | 99,000 | 203 |
| 2011-02-08 | 205 | 205 | 203 | 203 | 97,000 | 203 |
| 2011-02-07 | 204 | 204 | 202 | 204 | 66,000 | 204 |
| 2011-02-04 | 204 | 205 | 202 | 202 | 113,000 | 202 |
| 2011-02-03 | 201 | 204 | 201 | 204 | 97,000 | 204 |
| 2011-02-02 | 203 | 203 | 201 | 201 | 47,000 | 201 |
| 2011-02-01 | 202 | 202 | 200 | 202 | 87,000 | 202 |
| 2011-01-31 | 200 | 202 | 200 | 202 | 85,000 | 202 |
| 2011-01-28 | 203 | 205 | 203 | 204 | 171,000 | 204 |
| 2011-01-27 | 204 | 206 | 204 | 206 | 143,000 | 206 |
| 2011-01-26 | 203 | 204 | 202 | 203 | 89,000 | 203 |
| 2011-01-25 | 203 | 204 | 202 | 203 | 129,000 | 203 |
| 2011-01-24 | 201 | 203 | 201 | 202 | 121,000 | 202 |
| 2011-01-21 | 205 | 205 | 201 | 201 | 197,000 | 201 |
| 2011-01-20 | 205 | 205 | 202 | 204 | 156,000 | 204 |
| 2011-01-19 | 204 | 205 | 203 | 205 | 127,000 | 205 |
| 2011-01-18 | 205 | 205 | 202 | 204 | 116,000 | 204 |
| 2011-01-17 | 204 | 205 | 203 | 203 | 119,000 | 203 |
| 2011-01-14 | 204 | 205 | 201 | 204 | 128,000 | 204 |
| 2011-01-13 | 205 | 209 | 203 | 206 | 175,000 | 206 |
| 2011-01-12 | 210 | 210 | 204 | 204 | 242,000 | 204 |
| 2011-01-11 | 200 | 206 | 200 | 206 | 207,000 | 206 |
| 2011-01-07 | 201 | 202 | 200 | 201 | 195,000 | 201 |
| 2011-01-06 | 201 | 201 | 200 | 201 | 143,000 | 201 |
| 2011-01-05 | 199 | 201 | 197 | 201 | 242,000 | 201 |
| 2011-01-04 | 202 | 203 | 200 | 200 | 142,000 | 200 |
分割・併合履歴 ： [1986-12-24]1株→1.07株 [1985-12-26]1株→1.1株
