2533 オエノンホールディングス(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	199	199	197	198	115,000	198
2012-12-27	199	200	197	199	188,000	199
2012-12-26	197	199	194	197	406,000	197
2012-12-25	207	207	205	206	1,007,000	206
2012-12-21	207	207	205	207	287,000	207
2012-12-20	207	207	205	206	194,000	206
2012-12-19	205	207	205	207	233,000	207
2012-12-18	206	207	204	205	289,000	205
2012-12-17	208	208	205	206	197,000	206
2012-12-14	205	207	205	205	196,000	205
2012-12-13	207	208	205	205	217,000	205
2012-12-12	207	207	206	207	190,000	207
2012-12-11	205	207	205	206	112,000	206
2012-12-10	206	208	205	207	174,000	207
2012-12-07	208	208	206	207	131,000	207
2012-12-06	207	208	205	207	180,000	207
2012-12-05	208	208	204	205	257,000	205
2012-12-04	206	208	206	207	89,000	207
2012-12-03	207	209	205	206	276,000	206
2012-11-30	206	207	204	205	254,000	205
2012-11-29	203	206	203	204	316,000	204
2012-11-28	205	205	203	205	171,000	205
2012-11-27	201	208	201	205	704,000	205
2012-11-26	200	201	199	200	266,000	200
2012-11-22	200	200	199	200	118,000	200
2012-11-21	199	200	197	200	175,000	200
2012-11-20	199	200	195	198	552,000	198
2012-11-19	197	199	197	198	119,000	198
2012-11-16	196	197	196	197	48,000	197
2012-11-15	196	197	195	196	33,000	196
2012-11-14	196	196	195	196	63,000	196
2012-11-13	197	197	195	195	46,000	195
2012-11-12	197	197	195	197	72,000	197
2012-11-09	196	198	195	197	170,000	197
2012-11-08	197	197	195	195	72,000	195
2012-11-07	197	197	195	197	33,000	197
2012-11-06	198	198	196	196	61,000	196
2012-11-05	197	198	196	198	69,000	198
2012-11-02	195	197	195	197	65,000	197
2012-11-01	196	196	194	196	40,000	196
2012-10-31	194	197	194	196	52,000	196
2012-10-30	197	197	194	194	95,000	194
2012-10-29	194	197	194	197	48,000	197
2012-10-26	196	197	196	196	32,000	196
2012-10-25	197	197	195	196	53,000	196
2012-10-24	195	197	195	197	56,000	197
2012-10-23	194	196	194	195	29,000	195
2012-10-22	196	196	193	194	44,000	194
2012-10-19	197	197	194	196	124,000	196
2012-10-18	194	197	193	196	178,000	196
2012-10-17	193	193	192	193	30,000	193
2012-10-16	191	193	191	191	22,000	191
2012-10-15	191	191	189	191	26,000	191
2012-10-12	193	193	190	190	23,000	190
2012-10-11	192	193	190	192	46,000	192
2012-10-10	191	192	191	192	15,000	192
2012-10-09	191	193	191	191	25,000	191
2012-10-05	194	194	191	191	25,000	191
2012-10-04	191	193	191	192	26,000	192
2012-10-03	193	193	191	192	24,000	192
2012-10-02	193	193	192	192	44,000	192
2012-10-01	195	195	192	194	35,000	194
2012-09-28	197	197	195	196	56,000	196
2012-09-27	196	197	195	195	43,000	195
2012-09-26	197	197	196	197	41,000	197
2012-09-25	196	197	195	197	58,000	197
2012-09-24	196	197	195	197	37,000	197
2012-09-21	196	197	194	194	48,000	194
2012-09-20	198	198	195	195	47,000	195
2012-09-19	198	198	196	198	36,000	198
2012-09-18	198	198	195	198	57,000	198
2012-09-14	196	197	196	197	99,000	197
2012-09-13	196	196	195	196	56,000	196
2012-09-12	195	197	194	196	76,000	196
2012-09-11	193	195	192	195	23,000	195
2012-09-10	194	195	193	195	44,000	195
2012-09-07	194	194	192	194	113,000	194
2012-09-06	191	191	191	191	15,000	191
2012-09-05	192	192	191	191	79,000	191
2012-09-04	194	194	192	192	92,000	192
2012-09-03	196	198	193	193	100,000	193
2012-08-31	194	196	192	196	56,000	196
2012-08-30	196	197	192	194	136,000	194
2012-08-29	193	195	193	195	37,000	195
2012-08-28	196	196	192	194	124,000	194
2012-08-27	197	197	196	196	45,000	196
2012-08-24	196	197	195	196	149,000	196
2012-08-23	193	197	193	196	88,000	196
2012-08-22	197	197	191	193	126,000	193
2012-08-21	191	197	191	197	120,000	197
2012-08-20	196	198	191	191	114,000	191
2012-08-17	195	198	194	196	99,000	196
2012-08-16	193	195	192	195	51,000	195
2012-08-15	191	193	190	193	68,000	193
2012-08-14	184	190	183	190	168,000	190
2012-08-13	185	187	182	183	178,000	183
2012-08-10	191	192	182	183	181,000	183
2012-08-09	192	193	188	190	81,000	190
2012-08-08	191	192	186	192	115,000	192
2012-08-07	190	192	190	190	44,000	190
2012-08-06	195	197	189	190	162,000	190
2012-08-03	196	197	194	195	90,000	195
2012-08-02	196	198	195	196	124,000	196
2012-08-01	195	195	192	194	71,000	194
2012-07-31	193	195	193	195	49,000	195
2012-07-30	191	193	191	193	56,000	193
2012-07-27	190	190	190	190	7,000	190
2012-07-26	194	194	190	190	69,000	190
2012-07-25	195	195	193	193	107,000	193
2012-07-24	195	195	194	195	71,000	195
2012-07-23	193	194	192	192	51,000	192
2012-07-20	194	194	193	193	26,000	193
2012-07-19	198	198	194	195	29,000	195
2012-07-18	196	198	196	196	106,000	196
2012-07-17	196	198	196	196	73,000	196
2012-07-13	195	196	185	196	52,000	196
2012-07-12	194	197	194	195	88,000	195
2012-07-11	196	196	191	193	62,000	193
2012-07-10	197	198	195	196	87,000	196
2012-07-09	199	199	197	197	75,000	197
2012-07-06	200	200	199	199	64,000	199
2012-07-05	200	201	200	200	142,000	200
2012-07-04	199	200	198	200	115,000	200
2012-07-03	198	200	198	200	165,000	200
2012-07-02	197	199	196	196	171,000	196
2012-06-29	191	194	190	193	60,000	193
2012-06-28	193	194	192	192	34,000	192
2012-06-27	193	195	191	195	54,000	195
2012-06-26	196	196	193	194	38,000	194
2012-06-25	198	198	196	197	46,000	197
2012-06-22	195	198	194	198	90,000	198
2012-06-21	194	196	194	195	58,000	195
2012-06-20	193	195	193	194	65,000	194
2012-06-19	193	194	192	192	103,000	192
2012-06-18	193	194	191	193	52,000	193
2012-06-15	191	192	190	190	142,000	190
2012-06-14	189	191	189	191	128,000	191
2012-06-13	190	190	188	190	55,000	190
2012-06-12	188	190	187	190	198,000	190
2012-06-11	189	190	187	188	132,000	188
2012-06-08	188	190	188	189	306,000	189
2012-06-07	188	189	185	188	84,000	188
2012-06-06	183	187	183	187	184,000	187
2012-06-05	182	184	180	182	145,000	182
2012-06-04	180	183	180	183	157,000	183
2012-06-01	183	184	182	183	383,000	183
2012-05-31	175	180	174	180	96,000	180
2012-05-30	177	177	175	176	85,000	176
2012-05-29	176	179	176	179	78,000	179
2012-05-28	178	179	177	177	28,000	177
2012-05-25	178	180	178	178	69,000	178
2012-05-24	178	182	177	182	66,000	182
2012-05-23	183	183	176	176	102,000	176
2012-05-22	180	182	179	181	55,000	181
2012-05-21	175	178	175	177	101,000	177
2012-05-18	179	180	177	178	46,000	178
2012-05-17	180	183	179	183	66,000	183
2012-05-16	182	185	179	180	101,000	180
2012-05-15	185	194	182	183	169,000	183
2012-05-14	190	190	189	189	65,000	189
2012-05-11	192	194	192	192	72,000	192
2012-05-10	192	193	191	193	71,000	193
2012-05-09	195	195	192	194	81,000	194
2012-05-08	192	196	191	196	75,000	196
2012-05-07	190	191	187	191	120,000	191
2012-05-02	192	194	192	193	62,000	193
2012-05-01	196	196	193	193	74,000	193
2012-04-27	197	197	195	197	86,000	197
2012-04-26	197	197	195	195	49,000	195
2012-04-25	197	198	195	197	236,000	197
2012-04-24	191	193	190	193	63,000	193
2012-04-23	193	193	190	190	116,000	190
2012-04-20	194	194	191	192	101,000	192
2012-04-19	194	194	192	192	49,000	192
2012-04-18	194	195	192	195	64,000	195
2012-04-17	192	193	191	192	65,000	192
2012-04-16	193	193	192	192	78,000	192
2012-04-13	195	196	193	193	48,000	193
2012-04-12	192	194	192	193	101,000	193
2012-04-11	190	193	190	192	134,000	192
2012-04-10	192	194	191	193	104,000	193
2012-04-09	192	194	191	192	98,000	192
2012-04-06	194	195	192	194	118,000	194
2012-04-05	192	195	190	195	248,000	195
2012-04-04	202	202	193	195	788,000	195
2012-04-03	202	203	200	200	890,000	200
2012-04-02	197	204	197	200	879,000	200
2012-03-30	198	200	197	199	131,000	199
2012-03-29	196	199	196	199	153,000	199
2012-03-28	195	196	194	194	47,000	194
2012-03-27	193	198	191	198	120,000	198
2012-03-26	194	195	191	191	93,000	191
2012-03-23	198	198	193	196	160,000	196
2012-03-22	197	199	196	197	358,000	197
2012-03-21	192	195	192	194	132,000	194
2012-03-19	191	194	191	192	56,000	192
2012-03-16	194	195	192	192	107,000	192
2012-03-15	194	195	192	194	173,000	194
2012-03-14	193	195	193	193	117,000	193
2012-03-13	192	194	191	191	87,000	191
2012-03-12	192	193	191	192	75,000	192
2012-03-09	192	194	192	192	139,000	192
2012-03-08	191	195	191	193	136,000	193
2012-03-07	190	191	189	191	88,000	191
2012-03-06	190	191	189	191	82,000	191
2012-03-05	191	191	189	189	66,000	189
2012-03-02	187	191	187	191	80,000	191
2012-03-01	191	192	187	189	81,000	189
2012-02-29	192	193	190	192	218,000	192
2012-02-28	189	193	188	192	393,000	192
2012-02-27	192	193	191	192	151,000	192
2012-02-24	193	194	191	192	378,000	192
2012-02-23	190	193	189	192	247,000	192
2012-02-22	190	192	190	190	140,000	190
2012-02-21	192	193	190	190	203,000	190
2012-02-20	189	190	188	190	68,000	190
2012-02-17	189	191	189	189	281,000	189
2012-02-16	190	190	187	187	155,000	187
2012-02-15	189	190	186	187	195,000	187
2012-02-14	185	186	183	186	43,000	186
2012-02-13	186	186	183	184	158,000	184
2012-02-10	189	189	184	185	277,000	185
2012-02-09	186	216	185	190	2,853,000	190
2012-02-08	181	183	180	183	60,000	183
2012-02-07	181	181	180	181	68,000	181
2012-02-06	181	181	180	180	46,000	180
2012-02-03	184	184	179	180	95,000	180
2012-02-02	184	185	183	184	103,000	184
2012-02-01	184	184	182	182	62,000	182
2012-01-31	183	184	182	183	121,000	183
2012-01-30	181	183	180	183	84,000	183
2012-01-27	182	182	180	181	73,000	181
2012-01-26	183	183	181	181	89,000	181
2012-01-25	182	184	180	183	106,000	183
2012-01-24	183	183	181	182	97,000	182
2012-01-23	180	182	180	181	80,000	181
2012-01-20	180	181	179	179	116,000	179
2012-01-19	178	180	178	178	60,000	178
2012-01-18	178	180	178	178	51,000	178
2012-01-17	180	180	178	179	34,000	179
2012-01-16	181	181	177	178	101,000	178
2012-01-13	181	181	179	181	56,000	181
2012-01-12	180	181	179	180	90,000	180
2012-01-11	179	180	178	179	54,000	179
2012-01-10	177	180	177	179	56,000	179
2012-01-06	181	181	177	177	57,000	177
2012-01-05	181	184	179	181	148,000	181
2012-01-04	180	182	179	180	193,000	180

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