2533 オエノンホールディングス(株) の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 244 | 244 | 241 | 244 | 194,000 | 244 |
| 2013-12-27 | 242 | 245 | 242 | 244 | 170,000 | 244 |
| 2013-12-26 | 240 | 243 | 235 | 242 | 356,000 | 242 |
| 2013-12-25 | 249 | 251 | 247 | 249 | 451,000 | 249 |
| 2013-12-24 | 250 | 252 | 249 | 250 | 245,000 | 250 |
| 2013-12-20 | 250 | 251 | 249 | 250 | 141,000 | 250 |
| 2013-12-19 | 251 | 252 | 249 | 250 | 156,000 | 250 |
| 2013-12-18 | 249 | 251 | 248 | 250 | 219,000 | 250 |
| 2013-12-17 | 250 | 251 | 248 | 249 | 123,000 | 249 |
| 2013-12-16 | 250 | 251 | 249 | 249 | 131,000 | 249 |
| 2013-12-13 | 247 | 251 | 247 | 250 | 363,000 | 250 |
| 2013-12-12 | 252 | 252 | 249 | 251 | 196,000 | 251 |
| 2013-12-11 | 251 | 252 | 249 | 249 | 138,000 | 249 |
| 2013-12-10 | 251 | 252 | 249 | 251 | 124,000 | 251 |
| 2013-12-09 | 250 | 252 | 249 | 252 | 125,000 | 252 |
| 2013-12-06 | 249 | 249 | 245 | 247 | 212,000 | 247 |
| 2013-12-05 | 250 | 252 | 249 | 249 | 183,000 | 249 |
| 2013-12-04 | 252 | 253 | 251 | 251 | 77,000 | 251 |
| 2013-12-03 | 253 | 255 | 252 | 252 | 180,000 | 252 |
| 2013-12-02 | 254 | 255 | 252 | 253 | 116,000 | 253 |
| 2013-11-29 | 254 | 255 | 251 | 254 | 158,000 | 254 |
| 2013-11-28 | 254 | 254 | 249 | 252 | 199,000 | 252 |
| 2013-11-27 | 252 | 253 | 251 | 252 | 54,000 | 252 |
| 2013-11-26 | 254 | 254 | 249 | 251 | 122,000 | 251 |
| 2013-11-25 | 255 | 256 | 254 | 254 | 142,000 | 254 |
| 2013-11-22 | 254 | 255 | 253 | 255 | 132,000 | 255 |
| 2013-11-21 | 253 | 255 | 250 | 254 | 129,000 | 254 |
| 2013-11-20 | 252 | 254 | 251 | 253 | 190,000 | 253 |
| 2013-11-19 | 251 | 251 | 248 | 250 | 175,000 | 250 |
| 2013-11-18 | 248 | 250 | 246 | 250 | 154,000 | 250 |
| 2013-11-15 | 242 | 245 | 240 | 243 | 285,000 | 243 |
| 2013-11-14 | 241 | 241 | 238 | 241 | 116,000 | 241 |
| 2013-11-13 | 241 | 242 | 238 | 238 | 264,000 | 238 |
| 2013-11-12 | 237 | 243 | 236 | 243 | 255,000 | 243 |
| 2013-11-11 | 235 | 242 | 235 | 239 | 273,000 | 239 |
| 2013-11-08 | 248 | 255 | 248 | 251 | 139,000 | 251 |
| 2013-11-07 | 252 | 252 | 249 | 250 | 72,000 | 250 |
| 2013-11-06 | 250 | 256 | 247 | 251 | 190,000 | 251 |
| 2013-11-05 | 252 | 253 | 249 | 250 | 137,000 | 250 |
| 2013-11-01 | 256 | 256 | 252 | 252 | 99,000 | 252 |
| 2013-10-31 | 255 | 257 | 255 | 255 | 159,000 | 255 |
| 2013-10-30 | 256 | 256 | 253 | 255 | 113,000 | 255 |
| 2013-10-29 | 255 | 255 | 253 | 255 | 130,000 | 255 |
| 2013-10-28 | 256 | 257 | 255 | 257 | 120,000 | 257 |
| 2013-10-25 | 259 | 259 | 255 | 256 | 161,000 | 256 |
| 2013-10-24 | 252 | 259 | 252 | 258 | 116,000 | 258 |
| 2013-10-23 | 257 | 258 | 254 | 255 | 156,000 | 255 |
| 2013-10-22 | 257 | 257 | 255 | 256 | 97,000 | 256 |
| 2013-10-21 | 255 | 257 | 254 | 257 | 131,000 | 257 |
| 2013-10-18 | 254 | 255 | 251 | 254 | 208,000 | 254 |
| 2013-10-17 | 255 | 257 | 251 | 255 | 260,000 | 255 |
| 2013-10-16 | 252 | 256 | 250 | 252 | 159,000 | 252 |
| 2013-10-15 | 258 | 260 | 251 | 255 | 311,000 | 255 |
| 2013-10-11 | 247 | 251 | 247 | 250 | 134,000 | 250 |
| 2013-10-10 | 246 | 248 | 243 | 245 | 126,000 | 245 |
| 2013-10-09 | 240 | 246 | 239 | 246 | 173,000 | 246 |
| 2013-10-08 | 237 | 240 | 235 | 239 | 67,000 | 239 |
| 2013-10-07 | 245 | 245 | 237 | 240 | 130,000 | 240 |
| 2013-10-04 | 245 | 246 | 241 | 242 | 127,000 | 242 |
| 2013-10-03 | 248 | 249 | 246 | 248 | 106,000 | 248 |
| 2013-10-02 | 255 | 264 | 247 | 249 | 380,000 | 249 |
| 2013-10-01 | 250 | 262 | 247 | 256 | 538,000 | 256 |
| 2013-09-30 | 252 | 253 | 248 | 250 | 147,000 | 250 |
| 2013-09-27 | 255 | 255 | 251 | 253 | 242,000 | 253 |
| 2013-09-26 | 246 | 252 | 242 | 249 | 176,000 | 249 |
| 2013-09-25 | 244 | 248 | 243 | 246 | 209,000 | 246 |
| 2013-09-24 | 241 | 242 | 239 | 242 | 83,000 | 242 |
| 2013-09-20 | 239 | 241 | 236 | 241 | 138,000 | 241 |
| 2013-09-19 | 240 | 240 | 235 | 238 | 207,000 | 238 |
| 2013-09-18 | 238 | 239 | 237 | 239 | 206,000 | 239 |
| 2013-09-17 | 235 | 236 | 231 | 232 | 201,000 | 232 |
| 2013-09-13 | 225 | 232 | 224 | 231 | 276,000 | 231 |
| 2013-09-12 | 227 | 227 | 225 | 226 | 44,000 | 226 |
| 2013-09-11 | 226 | 227 | 224 | 226 | 108,000 | 226 |
| 2013-09-10 | 224 | 225 | 223 | 225 | 90,000 | 225 |
| 2013-09-09 | 223 | 224 | 222 | 223 | 43,000 | 223 |
| 2013-09-06 | 223 | 223 | 220 | 222 | 154,000 | 222 |
| 2013-09-05 | 223 | 224 | 222 | 224 | 46,000 | 224 |
| 2013-09-04 | 225 | 226 | 222 | 224 | 51,000 | 224 |
| 2013-09-03 | 224 | 224 | 222 | 224 | 68,000 | 224 |
| 2013-09-02 | 221 | 225 | 221 | 224 | 28,000 | 224 |
| 2013-08-30 | 222 | 222 | 221 | 221 | 44,000 | 221 |
| 2013-08-29 | 223 | 223 | 222 | 222 | 28,000 | 222 |
| 2013-08-28 | 222 | 224 | 222 | 222 | 60,000 | 222 |
| 2013-08-27 | 225 | 226 | 223 | 225 | 41,000 | 225 |
| 2013-08-26 | 226 | 226 | 223 | 224 | 25,000 | 224 |
| 2013-08-23 | 226 | 226 | 222 | 225 | 81,000 | 225 |
| 2013-08-22 | 220 | 222 | 220 | 222 | 36,000 | 222 |
| 2013-08-21 | 222 | 225 | 220 | 220 | 86,000 | 220 |
| 2013-08-20 | 222 | 223 | 221 | 222 | 33,000 | 222 |
| 2013-08-19 | 222 | 224 | 221 | 223 | 48,000 | 223 |
| 2013-08-16 | 221 | 225 | 221 | 223 | 28,000 | 223 |
| 2013-08-15 | 224 | 227 | 222 | 223 | 58,000 | 223 |
| 2013-08-14 | 225 | 228 | 223 | 228 | 72,000 | 228 |
| 2013-08-13 | 220 | 225 | 220 | 225 | 101,000 | 225 |
| 2013-08-12 | 222 | 223 | 218 | 218 | 99,000 | 218 |
| 2013-08-09 | 222 | 225 | 222 | 223 | 109,000 | 223 |
| 2013-08-08 | 225 | 228 | 223 | 223 | 122,000 | 223 |
| 2013-08-07 | 226 | 229 | 225 | 225 | 156,000 | 225 |
| 2013-08-06 | 226 | 233 | 225 | 232 | 86,000 | 232 |
| 2013-08-05 | 222 | 230 | 222 | 225 | 218,000 | 225 |
| 2013-08-02 | 230 | 232 | 227 | 230 | 81,000 | 230 |
| 2013-08-01 | 227 | 229 | 223 | 227 | 98,000 | 227 |
| 2013-07-31 | 226 | 227 | 222 | 222 | 123,000 | 222 |
| 2013-07-30 | 222 | 232 | 222 | 228 | 150,000 | 228 |
| 2013-07-29 | 234 | 235 | 226 | 227 | 124,000 | 227 |
| 2013-07-26 | 240 | 241 | 238 | 239 | 65,000 | 239 |
| 2013-07-25 | 245 | 245 | 241 | 241 | 78,000 | 241 |
| 2013-07-24 | 242 | 245 | 242 | 245 | 46,000 | 245 |
| 2013-07-23 | 244 | 245 | 243 | 245 | 62,000 | 245 |
| 2013-07-22 | 239 | 245 | 237 | 245 | 111,000 | 245 |
| 2013-07-19 | 245 | 245 | 237 | 240 | 84,000 | 240 |
| 2013-07-18 | 245 | 245 | 243 | 245 | 65,000 | 245 |
| 2013-07-17 | 242 | 246 | 240 | 245 | 126,000 | 245 |
| 2013-07-16 | 242 | 246 | 240 | 245 | 94,000 | 245 |
| 2013-07-12 | 243 | 245 | 239 | 244 | 84,000 | 244 |
| 2013-07-11 | 238 | 242 | 237 | 240 | 56,000 | 240 |
| 2013-07-10 | 245 | 245 | 239 | 241 | 91,000 | 241 |
| 2013-07-09 | 243 | 245 | 240 | 243 | 65,000 | 243 |
| 2013-07-08 | 250 | 250 | 242 | 244 | 165,000 | 244 |
| 2013-07-05 | 247 | 247 | 244 | 247 | 143,000 | 247 |
| 2013-07-04 | 239 | 247 | 238 | 245 | 163,000 | 245 |
| 2013-07-03 | 239 | 240 | 236 | 240 | 267,000 | 240 |
| 2013-07-02 | 237 | 237 | 227 | 236 | 183,000 | 236 |
| 2013-07-01 | 228 | 237 | 223 | 234 | 134,000 | 234 |
| 2013-06-28 | 219 | 230 | 217 | 229 | 158,000 | 229 |
| 2013-06-27 | 218 | 218 | 209 | 214 | 130,000 | 214 |
| 2013-06-26 | 223 | 224 | 217 | 218 | 52,000 | 218 |
| 2013-06-25 | 226 | 226 | 217 | 223 | 142,000 | 223 |
| 2013-06-24 | 229 | 229 | 222 | 225 | 98,000 | 225 |
| 2013-06-21 | 221 | 228 | 219 | 225 | 197,000 | 225 |
| 2013-06-20 | 224 | 226 | 223 | 223 | 74,000 | 223 |
| 2013-06-19 | 222 | 224 | 219 | 223 | 72,000 | 223 |
| 2013-06-18 | 223 | 223 | 219 | 220 | 36,000 | 220 |
| 2013-06-17 | 218 | 223 | 217 | 220 | 93,000 | 220 |
| 2013-06-14 | 219 | 219 | 217 | 217 | 186,000 | 217 |
| 2013-06-13 | 217 | 217 | 213 | 213 | 83,000 | 213 |
| 2013-06-12 | 218 | 222 | 214 | 220 | 181,000 | 220 |
| 2013-06-11 | 229 | 234 | 223 | 223 | 117,000 | 223 |
| 2013-06-10 | 233 | 233 | 226 | 228 | 95,000 | 228 |
| 2013-06-07 | 222 | 225 | 218 | 221 | 151,000 | 221 |
| 2013-06-06 | 229 | 235 | 223 | 234 | 104,000 | 234 |
| 2013-06-05 | 239 | 240 | 228 | 228 | 122,000 | 228 |
| 2013-06-04 | 230 | 235 | 218 | 231 | 179,000 | 231 |
| 2013-06-03 | 236 | 237 | 230 | 230 | 112,000 | 230 |
| 2013-05-31 | 236 | 237 | 235 | 237 | 100,000 | 237 |
| 2013-05-30 | 243 | 243 | 234 | 235 | 125,000 | 235 |
| 2013-05-29 | 244 | 247 | 239 | 242 | 106,000 | 242 |
| 2013-05-28 | 240 | 243 | 238 | 238 | 72,000 | 238 |
| 2013-05-27 | 244 | 245 | 240 | 240 | 126,000 | 240 |
| 2013-05-24 | 243 | 252 | 241 | 243 | 284,000 | 243 |
| 2013-05-23 | 262 | 264 | 245 | 245 | 279,000 | 245 |
| 2013-05-22 | 264 | 266 | 260 | 264 | 198,000 | 264 |
| 2013-05-21 | 270 | 270 | 264 | 264 | 143,000 | 264 |
| 2013-05-20 | 267 | 272 | 267 | 269 | 111,000 | 269 |
| 2013-05-17 | 260 | 270 | 260 | 267 | 127,000 | 267 |
| 2013-05-16 | 275 | 275 | 252 | 261 | 312,000 | 261 |
| 2013-05-15 | 280 | 281 | 275 | 275 | 242,000 | 275 |
| 2013-05-14 | 281 | 282 | 277 | 279 | 128,000 | 279 |
| 2013-05-13 | 284 | 284 | 276 | 281 | 249,000 | 281 |
| 2013-05-10 | 282 | 284 | 280 | 281 | 223,000 | 281 |
| 2013-05-09 | 288 | 290 | 282 | 282 | 146,000 | 282 |
| 2013-05-08 | 293 | 294 | 285 | 288 | 412,000 | 288 |
| 2013-05-07 | 281 | 291 | 280 | 288 | 410,000 | 288 |
| 2013-05-02 | 278 | 279 | 276 | 278 | 89,000 | 278 |
| 2013-05-01 | 278 | 278 | 273 | 277 | 120,000 | 277 |
| 2013-04-30 | 273 | 278 | 273 | 275 | 135,000 | 275 |
| 2013-04-26 | 279 | 279 | 271 | 273 | 159,000 | 273 |
| 2013-04-25 | 281 | 281 | 276 | 277 | 190,000 | 277 |
| 2013-04-24 | 278 | 280 | 273 | 277 | 207,000 | 277 |
| 2013-04-23 | 278 | 279 | 275 | 277 | 149,000 | 277 |
| 2013-04-22 | 279 | 281 | 275 | 275 | 195,000 | 275 |
| 2013-04-19 | 278 | 279 | 272 | 272 | 139,000 | 272 |
| 2013-04-18 | 280 | 282 | 277 | 277 | 118,000 | 277 |
| 2013-04-17 | 282 | 288 | 279 | 281 | 201,000 | 281 |
| 2013-04-16 | 266 | 281 | 264 | 281 | 511,000 | 281 |
| 2013-04-15 | 272 | 273 | 265 | 269 | 381,000 | 269 |
| 2013-04-12 | 279 | 279 | 274 | 274 | 293,000 | 274 |
| 2013-04-11 | 271 | 286 | 271 | 278 | 829,000 | 278 |
| 2013-04-10 | 259 | 265 | 256 | 265 | 396,000 | 265 |
| 2013-04-09 | 259 | 260 | 251 | 254 | 218,000 | 254 |
| 2013-04-08 | 247 | 254 | 244 | 254 | 267,000 | 254 |
| 2013-04-05 | 247 | 250 | 243 | 247 | 166,000 | 247 |
| 2013-04-04 | 237 | 248 | 236 | 246 | 203,000 | 246 |
| 2013-04-03 | 237 | 245 | 237 | 245 | 106,000 | 245 |
| 2013-04-02 | 240 | 241 | 232 | 237 | 133,000 | 237 |
| 2013-04-01 | 255 | 255 | 241 | 242 | 344,000 | 242 |
| 2013-03-29 | 245 | 252 | 242 | 249 | 201,000 | 249 |
| 2013-03-28 | 249 | 249 | 243 | 246 | 109,000 | 246 |
| 2013-03-27 | 243 | 247 | 242 | 246 | 109,000 | 246 |
| 2013-03-26 | 243 | 244 | 242 | 243 | 79,000 | 243 |
| 2013-03-25 | 247 | 247 | 243 | 243 | 115,000 | 243 |
| 2013-03-22 | 246 | 248 | 244 | 244 | 137,000 | 244 |
| 2013-03-21 | 244 | 248 | 244 | 246 | 157,000 | 246 |
| 2013-03-19 | 248 | 248 | 242 | 244 | 161,000 | 244 |
| 2013-03-18 | 247 | 250 | 244 | 246 | 300,000 | 246 |
| 2013-03-15 | 237 | 250 | 236 | 250 | 350,000 | 250 |
| 2013-03-14 | 237 | 238 | 232 | 232 | 212,000 | 232 |
| 2013-03-13 | 240 | 240 | 237 | 238 | 165,000 | 238 |
| 2013-03-12 | 244 | 250 | 237 | 238 | 244,000 | 238 |
| 2013-03-11 | 247 | 252 | 244 | 245 | 201,000 | 245 |
| 2013-03-08 | 241 | 247 | 241 | 246 | 254,000 | 246 |
| 2013-03-07 | 248 | 249 | 245 | 245 | 100,000 | 245 |
| 2013-03-06 | 251 | 251 | 245 | 246 | 265,000 | 246 |
| 2013-03-05 | 246 | 254 | 245 | 251 | 340,000 | 251 |
| 2013-03-04 | 250 | 250 | 241 | 241 | 407,000 | 241 |
| 2013-03-01 | 241 | 244 | 235 | 237 | 231,000 | 237 |
| 2013-02-28 | 238 | 244 | 238 | 243 | 124,000 | 243 |
| 2013-02-27 | 238 | 239 | 236 | 237 | 72,000 | 237 |
| 2013-02-26 | 230 | 241 | 230 | 240 | 163,000 | 240 |
| 2013-02-25 | 242 | 245 | 239 | 240 | 174,000 | 240 |
| 2013-02-22 | 233 | 242 | 233 | 240 | 170,000 | 240 |
| 2013-02-21 | 245 | 245 | 236 | 238 | 213,000 | 238 |
| 2013-02-20 | 231 | 246 | 230 | 245 | 474,000 | 245 |
| 2013-02-19 | 225 | 230 | 225 | 229 | 84,000 | 229 |
| 2013-02-18 | 231 | 232 | 227 | 228 | 162,000 | 228 |
| 2013-02-15 | 232 | 232 | 226 | 229 | 226,000 | 229 |
| 2013-02-14 | 224 | 238 | 224 | 235 | 300,000 | 235 |
| 2013-02-13 | 230 | 232 | 225 | 227 | 292,000 | 227 |
| 2013-02-12 | 234 | 236 | 232 | 233 | 333,000 | 233 |
| 2013-02-08 | 229 | 234 | 226 | 234 | 433,000 | 234 |
| 2013-02-07 | 224 | 229 | 224 | 228 | 218,000 | 228 |
| 2013-02-06 | 226 | 226 | 221 | 224 | 139,000 | 224 |
| 2013-02-05 | 223 | 224 | 219 | 221 | 168,000 | 221 |
| 2013-02-04 | 228 | 228 | 223 | 224 | 123,000 | 224 |
| 2013-02-01 | 230 | 230 | 222 | 226 | 338,000 | 226 |
| 2013-01-31 | 217 | 230 | 214 | 227 | 996,000 | 227 |
| 2013-01-30 | 212 | 216 | 210 | 214 | 689,000 | 214 |
| 2013-01-29 | 207 | 211 | 207 | 210 | 355,000 | 210 |
| 2013-01-28 | 207 | 208 | 206 | 206 | 316,000 | 206 |
| 2013-01-25 | 207 | 209 | 206 | 207 | 609,000 | 207 |
| 2013-01-24 | 207 | 207 | 206 | 207 | 257,000 | 207 |
| 2013-01-23 | 207 | 208 | 206 | 207 | 633,000 | 207 |
| 2013-01-22 | 207 | 208 | 206 | 207 | 280,000 | 207 |
| 2013-01-21 | 207 | 207 | 204 | 204 | 137,000 | 204 |
| 2013-01-18 | 205 | 207 | 204 | 206 | 420,000 | 206 |
| 2013-01-17 | 203 | 206 | 203 | 205 | 196,000 | 205 |
| 2013-01-16 | 205 | 206 | 204 | 205 | 221,000 | 205 |
| 2013-01-15 | 207 | 207 | 205 | 205 | 200,000 | 205 |
| 2013-01-11 | 207 | 207 | 205 | 206 | 170,000 | 206 |
| 2013-01-10 | 206 | 207 | 204 | 206 | 330,000 | 206 |
| 2013-01-09 | 203 | 205 | 202 | 203 | 256,000 | 203 |
| 2013-01-08 | 203 | 204 | 201 | 204 | 357,000 | 204 |
| 2013-01-07 | 203 | 203 | 200 | 202 | 187,000 | 202 |
| 2013-01-04 | 201 | 203 | 200 | 201 | 257,000 | 201 |
分割・併合履歴 ： [1986-12-24]1株→1.07株 [1985-12-26]1株→1.1株
