2533 オエノンホールディングス(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 215 | 216 | 214 | 216 | 187,000 | 216 |
| 2014-12-29 | 215 | 216 | 214 | 215 | 277,000 | 215 |
| 2014-12-26 | 213 | 217 | 212 | 217 | 401,000 | 217 |
| 2014-12-25 | 221 | 221 | 219 | 220 | 457,000 | 220 |
| 2014-12-24 | 217 | 221 | 216 | 221 | 395,000 | 221 |
| 2014-12-22 | 216 | 218 | 215 | 216 | 370,000 | 216 |
| 2014-12-19 | 218 | 223 | 214 | 217 | 710,000 | 217 |
| 2014-12-18 | 215 | 218 | 215 | 217 | 446,000 | 217 |
| 2014-12-17 | 215 | 218 | 213 | 215 | 215,000 | 215 |
| 2014-12-16 | 221 | 221 | 214 | 214 | 726,000 | 214 |
| 2014-12-15 | 222 | 222 | 221 | 221 | 283,000 | 221 |
| 2014-12-12 | 222 | 223 | 222 | 222 | 297,000 | 222 |
| 2014-12-11 | 224 | 225 | 222 | 222 | 358,000 | 222 |
| 2014-12-10 | 224 | 224 | 223 | 224 | 277,000 | 224 |
| 2014-12-09 | 225 | 227 | 224 | 224 | 476,000 | 224 |
| 2014-12-08 | 227 | 228 | 225 | 226 | 384,000 | 226 |
| 2014-12-05 | 227 | 228 | 227 | 227 | 146,000 | 227 |
| 2014-12-04 | 228 | 229 | 227 | 227 | 322,000 | 227 |
| 2014-12-03 | 228 | 229 | 227 | 227 | 395,000 | 227 |
| 2014-12-02 | 229 | 229 | 227 | 228 | 432,000 | 228 |
| 2014-12-01 | 230 | 233 | 229 | 231 | 510,000 | 231 |
| 2014-11-28 | 234 | 236 | 234 | 235 | 96,000 | 235 |
| 2014-11-27 | 235 | 236 | 232 | 233 | 264,000 | 233 |
| 2014-11-26 | 240 | 241 | 234 | 235 | 411,000 | 235 |
| 2014-11-25 | 242 | 242 | 239 | 240 | 104,000 | 240 |
| 2014-11-21 | 238 | 241 | 236 | 240 | 143,000 | 240 |
| 2014-11-20 | 236 | 239 | 236 | 238 | 82,000 | 238 |
| 2014-11-19 | 238 | 239 | 236 | 236 | 50,000 | 236 |
| 2014-11-18 | 234 | 238 | 234 | 238 | 86,000 | 238 |
| 2014-11-17 | 235 | 238 | 233 | 234 | 126,000 | 234 |
| 2014-11-14 | 238 | 239 | 236 | 237 | 116,000 | 237 |
| 2014-11-13 | 236 | 236 | 234 | 236 | 107,000 | 236 |
| 2014-11-12 | 234 | 236 | 234 | 235 | 146,000 | 235 |
| 2014-11-11 | 232 | 234 | 232 | 234 | 133,000 | 234 |
| 2014-11-10 | 229 | 233 | 229 | 233 | 55,000 | 233 |
| 2014-11-07 | 229 | 232 | 229 | 232 | 94,000 | 232 |
| 2014-11-06 | 229 | 231 | 227 | 227 | 218,000 | 227 |
| 2014-11-05 | 234 | 235 | 226 | 228 | 346,000 | 228 |
| 2014-11-04 | 232 | 233 | 226 | 226 | 333,000 | 226 |
| 2014-10-31 | 229 | 232 | 228 | 231 | 178,000 | 231 |
| 2014-10-30 | 230 | 231 | 227 | 227 | 109,000 | 227 |
| 2014-10-29 | 227 | 229 | 227 | 229 | 66,000 | 229 |
| 2014-10-28 | 227 | 229 | 226 | 226 | 70,000 | 226 |
| 2014-10-27 | 228 | 229 | 227 | 227 | 111,000 | 227 |
| 2014-10-24 | 231 | 231 | 228 | 228 | 73,000 | 228 |
| 2014-10-23 | 229 | 231 | 228 | 228 | 45,000 | 228 |
| 2014-10-22 | 228 | 229 | 227 | 228 | 65,000 | 228 |
| 2014-10-21 | 228 | 228 | 225 | 225 | 105,000 | 225 |
| 2014-10-20 | 226 | 230 | 226 | 229 | 94,000 | 229 |
| 2014-10-17 | 227 | 228 | 224 | 224 | 131,000 | 224 |
| 2014-10-16 | 230 | 230 | 226 | 227 | 113,000 | 227 |
| 2014-10-15 | 231 | 233 | 230 | 233 | 68,000 | 233 |
| 2014-10-14 | 233 | 234 | 230 | 231 | 66,000 | 231 |
| 2014-10-10 | 235 | 236 | 233 | 234 | 119,000 | 234 |
| 2014-10-09 | 242 | 242 | 238 | 238 | 53,000 | 238 |
| 2014-10-08 | 243 | 243 | 238 | 239 | 171,000 | 239 |
| 2014-10-07 | 246 | 247 | 244 | 245 | 63,000 | 245 |
| 2014-10-06 | 249 | 249 | 244 | 244 | 30,000 | 244 |
| 2014-10-03 | 243 | 245 | 242 | 243 | 76,000 | 243 |
| 2014-10-02 | 245 | 245 | 241 | 241 | 46,000 | 241 |
| 2014-10-01 | 247 | 247 | 246 | 246 | 64,000 | 246 |
| 2014-09-30 | 247 | 247 | 246 | 246 | 47,000 | 246 |
| 2014-09-29 | 246 | 248 | 245 | 247 | 62,000 | 247 |
| 2014-09-26 | 244 | 247 | 244 | 245 | 46,000 | 245 |
| 2014-09-25 | 247 | 247 | 245 | 247 | 101,000 | 247 |
| 2014-09-24 | 244 | 245 | 243 | 245 | 71,000 | 245 |
| 2014-09-22 | 242 | 244 | 242 | 244 | 22,000 | 244 |
| 2014-09-19 | 243 | 244 | 242 | 244 | 70,000 | 244 |
| 2014-09-18 | 242 | 243 | 242 | 243 | 42,000 | 243 |
| 2014-09-17 | 242 | 243 | 242 | 242 | 41,000 | 242 |
| 2014-09-16 | 241 | 243 | 240 | 241 | 97,000 | 241 |
| 2014-09-12 | 240 | 242 | 240 | 241 | 116,000 | 241 |
| 2014-09-11 | 241 | 241 | 239 | 241 | 55,000 | 241 |
| 2014-09-10 | 240 | 241 | 240 | 240 | 31,000 | 240 |
| 2014-09-09 | 242 | 242 | 241 | 241 | 10,000 | 241 |
| 2014-09-08 | 240 | 242 | 240 | 242 | 51,000 | 242 |
| 2014-09-05 | 241 | 241 | 239 | 239 | 58,000 | 239 |
| 2014-09-04 | 241 | 241 | 240 | 241 | 40,000 | 241 |
| 2014-09-03 | 241 | 241 | 239 | 240 | 48,000 | 240 |
| 2014-09-02 | 241 | 242 | 239 | 240 | 79,000 | 240 |
| 2014-09-01 | 239 | 240 | 238 | 239 | 38,000 | 239 |
| 2014-08-29 | 240 | 240 | 238 | 238 | 67,000 | 238 |
| 2014-08-28 | 239 | 240 | 238 | 239 | 62,000 | 239 |
| 2014-08-27 | 241 | 241 | 240 | 240 | 19,000 | 240 |
| 2014-08-26 | 242 | 243 | 240 | 240 | 64,000 | 240 |
| 2014-08-25 | 240 | 240 | 238 | 238 | 65,000 | 238 |
| 2014-08-22 | 240 | 240 | 238 | 239 | 78,000 | 239 |
| 2014-08-21 | 241 | 242 | 238 | 239 | 77,000 | 239 |
| 2014-08-20 | 242 | 242 | 241 | 241 | 37,000 | 241 |
| 2014-08-19 | 242 | 243 | 241 | 241 | 35,000 | 241 |
| 2014-08-18 | 240 | 242 | 239 | 241 | 46,000 | 241 |
| 2014-08-15 | 240 | 240 | 239 | 240 | 26,000 | 240 |
| 2014-08-14 | 240 | 240 | 237 | 239 | 30,000 | 239 |
| 2014-08-13 | 237 | 239 | 236 | 238 | 54,000 | 238 |
| 2014-08-12 | 239 | 239 | 238 | 239 | 35,000 | 239 |
| 2014-08-11 | 234 | 238 | 231 | 237 | 141,000 | 237 |
| 2014-08-08 | 236 | 237 | 234 | 234 | 46,000 | 234 |
| 2014-08-07 | 236 | 237 | 235 | 237 | 55,000 | 237 |
| 2014-08-06 | 238 | 239 | 235 | 235 | 139,000 | 235 |
| 2014-08-05 | 242 | 242 | 238 | 238 | 107,000 | 238 |
| 2014-08-04 | 240 | 242 | 238 | 239 | 188,000 | 239 |
| 2014-08-01 | 242 | 242 | 238 | 238 | 278,000 | 238 |
| 2014-07-31 | 249 | 249 | 245 | 246 | 109,000 | 246 |
| 2014-07-30 | 254 | 254 | 243 | 245 | 210,000 | 245 |
| 2014-07-29 | 250 | 256 | 250 | 256 | 135,000 | 256 |
| 2014-07-28 | 249 | 251 | 249 | 251 | 84,000 | 251 |
| 2014-07-25 | 248 | 250 | 246 | 249 | 89,000 | 249 |
| 2014-07-24 | 249 | 249 | 246 | 247 | 53,000 | 247 |
| 2014-07-23 | 249 | 250 | 247 | 249 | 36,000 | 249 |
| 2014-07-22 | 245 | 249 | 245 | 248 | 54,000 | 248 |
| 2014-07-18 | 244 | 245 | 243 | 245 | 54,000 | 245 |
| 2014-07-17 | 247 | 248 | 246 | 246 | 73,000 | 246 |
| 2014-07-16 | 245 | 248 | 245 | 245 | 69,000 | 245 |
| 2014-07-15 | 242 | 245 | 242 | 244 | 66,000 | 244 |
| 2014-07-14 | 241 | 243 | 239 | 241 | 44,000 | 241 |
| 2014-07-11 | 239 | 240 | 239 | 239 | 68,000 | 239 |
| 2014-07-10 | 243 | 244 | 241 | 241 | 48,000 | 241 |
| 2014-07-09 | 241 | 245 | 241 | 243 | 93,000 | 243 |
| 2014-07-08 | 240 | 244 | 239 | 243 | 106,000 | 243 |
| 2014-07-07 | 242 | 242 | 239 | 239 | 92,000 | 239 |
| 2014-07-04 | 241 | 242 | 240 | 242 | 80,000 | 242 |
| 2014-07-03 | 241 | 241 | 239 | 240 | 79,000 | 240 |
| 2014-07-02 | 242 | 242 | 241 | 242 | 111,000 | 242 |
| 2014-07-01 | 237 | 240 | 237 | 239 | 111,000 | 239 |
| 2014-06-30 | 236 | 238 | 235 | 236 | 252,000 | 236 |
| 2014-06-27 | 240 | 241 | 237 | 237 | 97,000 | 237 |
| 2014-06-26 | 242 | 242 | 240 | 240 | 98,000 | 240 |
| 2014-06-25 | 239 | 242 | 238 | 240 | 151,000 | 240 |
| 2014-06-24 | 239 | 239 | 237 | 239 | 107,000 | 239 |
| 2014-06-23 | 239 | 240 | 238 | 238 | 60,000 | 238 |
| 2014-06-20 | 238 | 240 | 238 | 238 | 91,000 | 238 |
| 2014-06-19 | 238 | 240 | 238 | 238 | 119,000 | 238 |
| 2014-06-18 | 238 | 241 | 238 | 238 | 95,000 | 238 |
| 2014-06-17 | 240 | 241 | 237 | 237 | 103,000 | 237 |
| 2014-06-16 | 241 | 244 | 239 | 241 | 54,000 | 241 |
| 2014-06-13 | 235 | 244 | 235 | 244 | 162,000 | 244 |
| 2014-06-12 | 241 | 245 | 241 | 241 | 65,000 | 241 |
| 2014-06-11 | 243 | 244 | 242 | 242 | 44,000 | 242 |
| 2014-06-10 | 245 | 245 | 241 | 243 | 39,000 | 243 |
| 2014-06-09 | 245 | 245 | 243 | 244 | 47,000 | 244 |
| 2014-06-06 | 246 | 247 | 244 | 246 | 72,000 | 246 |
| 2014-06-05 | 249 | 249 | 245 | 245 | 10,000 | 245 |
| 2014-06-04 | 244 | 249 | 244 | 249 | 66,000 | 249 |
| 2014-06-03 | 249 | 249 | 245 | 247 | 31,000 | 247 |
| 2014-06-02 | 245 | 250 | 245 | 250 | 39,000 | 250 |
| 2014-05-30 | 246 | 247 | 242 | 246 | 46,000 | 246 |
| 2014-05-29 | 247 | 248 | 244 | 244 | 30,000 | 244 |
| 2014-05-28 | 245 | 247 | 243 | 247 | 23,000 | 247 |
| 2014-05-27 | 247 | 248 | 244 | 245 | 29,000 | 245 |
| 2014-05-26 | 245 | 246 | 244 | 245 | 36,000 | 245 |
| 2014-05-23 | 251 | 251 | 241 | 245 | 206,000 | 245 |
| 2014-05-22 | 237 | 243 | 235 | 243 | 49,000 | 243 |
| 2014-05-21 | 239 | 239 | 235 | 235 | 21,000 | 235 |
| 2014-05-20 | 240 | 240 | 236 | 236 | 31,000 | 236 |
| 2014-05-19 | 241 | 242 | 239 | 239 | 20,000 | 239 |
| 2014-05-16 | 245 | 245 | 238 | 238 | 58,000 | 238 |
| 2014-05-15 | 247 | 247 | 242 | 244 | 43,000 | 244 |
| 2014-05-14 | 249 | 249 | 247 | 249 | 38,000 | 249 |
| 2014-05-13 | 248 | 249 | 247 | 249 | 27,000 | 249 |
| 2014-05-12 | 252 | 252 | 248 | 248 | 79,000 | 248 |
| 2014-05-09 | 252 | 253 | 252 | 253 | 13,000 | 253 |
| 2014-05-08 | 252 | 255 | 252 | 255 | 28,000 | 255 |
| 2014-05-07 | 255 | 256 | 251 | 251 | 72,000 | 251 |
| 2014-05-02 | 252 | 260 | 251 | 259 | 129,000 | 259 |
| 2014-05-01 | 253 | 256 | 253 | 254 | 59,000 | 254 |
| 2014-04-30 | 263 | 263 | 257 | 259 | 45,000 | 259 |
| 2014-04-28 | 261 | 263 | 260 | 262 | 61,000 | 262 |
| 2014-04-25 | 271 | 275 | 263 | 268 | 374,000 | 268 |
| 2014-04-24 | 255 | 265 | 255 | 264 | 375,000 | 264 |
| 2014-04-23 | 254 | 257 | 253 | 257 | 158,000 | 257 |
| 2014-04-22 | 255 | 255 | 252 | 253 | 64,000 | 253 |
| 2014-04-21 | 254 | 255 | 253 | 255 | 43,000 | 255 |
| 2014-04-18 | 255 | 255 | 252 | 254 | 26,000 | 254 |
| 2014-04-17 | 251 | 255 | 251 | 255 | 80,000 | 255 |
| 2014-04-16 | 252 | 253 | 250 | 253 | 48,000 | 253 |
| 2014-04-15 | 252 | 252 | 250 | 251 | 29,000 | 251 |
| 2014-04-14 | 249 | 251 | 247 | 250 | 51,000 | 250 |
| 2014-04-11 | 249 | 251 | 249 | 249 | 109,000 | 249 |
| 2014-04-10 | 251 | 253 | 250 | 250 | 70,000 | 250 |
| 2014-04-09 | 251 | 252 | 249 | 249 | 100,000 | 249 |
| 2014-04-08 | 252 | 255 | 251 | 254 | 130,000 | 254 |
| 2014-04-07 | 255 | 257 | 252 | 254 | 130,000 | 254 |
| 2014-04-04 | 254 | 255 | 252 | 255 | 110,000 | 255 |
| 2014-04-03 | 252 | 255 | 249 | 254 | 218,000 | 254 |
| 2014-04-02 | 252 | 253 | 250 | 250 | 153,000 | 250 |
| 2014-04-01 | 252 | 253 | 250 | 253 | 147,000 | 253 |
| 2014-03-31 | 251 | 252 | 248 | 252 | 239,000 | 252 |
| 2014-03-28 | 248 | 250 | 244 | 250 | 276,000 | 250 |
| 2014-03-27 | 240 | 247 | 239 | 246 | 307,000 | 246 |
| 2014-03-26 | 237 | 240 | 235 | 240 | 306,000 | 240 |
| 2014-03-25 | 237 | 238 | 232 | 234 | 304,000 | 234 |
| 2014-03-24 | 226 | 232 | 223 | 231 | 245,000 | 231 |
| 2014-03-20 | 232 | 233 | 224 | 224 | 294,000 | 224 |
| 2014-03-19 | 234 | 236 | 232 | 232 | 178,000 | 232 |
| 2014-03-18 | 235 | 235 | 232 | 233 | 140,000 | 233 |
| 2014-03-17 | 229 | 230 | 224 | 228 | 72,000 | 228 |
| 2014-03-14 | 235 | 235 | 230 | 231 | 229,000 | 231 |
| 2014-03-13 | 234 | 237 | 234 | 236 | 75,000 | 236 |
| 2014-03-12 | 236 | 236 | 234 | 234 | 69,000 | 234 |
| 2014-03-11 | 237 | 237 | 235 | 236 | 70,000 | 236 |
| 2014-03-10 | 236 | 238 | 234 | 236 | 147,000 | 236 |
| 2014-03-07 | 231 | 240 | 230 | 236 | 558,000 | 236 |
| 2014-03-06 | 227 | 230 | 226 | 230 | 53,000 | 230 |
| 2014-03-05 | 232 | 233 | 228 | 228 | 108,000 | 228 |
| 2014-03-04 | 230 | 232 | 230 | 232 | 151,000 | 232 |
| 2014-03-03 | 234 | 235 | 227 | 231 | 381,000 | 231 |
| 2014-02-28 | 231 | 232 | 229 | 229 | 111,000 | 229 |
| 2014-02-27 | 226 | 231 | 225 | 230 | 172,000 | 230 |
| 2014-02-26 | 224 | 228 | 223 | 226 | 122,000 | 226 |
| 2014-02-25 | 225 | 227 | 223 | 227 | 201,000 | 227 |
| 2014-02-24 | 218 | 222 | 217 | 221 | 129,000 | 221 |
| 2014-02-21 | 216 | 219 | 216 | 217 | 61,000 | 217 |
| 2014-02-20 | 216 | 217 | 212 | 215 | 87,000 | 215 |
| 2014-02-19 | 219 | 220 | 216 | 216 | 74,000 | 216 |
| 2014-02-18 | 215 | 219 | 214 | 218 | 111,000 | 218 |
| 2014-02-17 | 214 | 215 | 212 | 215 | 57,000 | 215 |
| 2014-02-14 | 214 | 216 | 212 | 213 | 142,000 | 213 |
| 2014-02-13 | 218 | 219 | 214 | 214 | 134,000 | 214 |
| 2014-02-12 | 220 | 220 | 217 | 220 | 130,000 | 220 |
| 2014-02-10 | 223 | 223 | 215 | 216 | 199,000 | 216 |
| 2014-02-07 | 216 | 220 | 214 | 220 | 117,000 | 220 |
| 2014-02-06 | 213 | 218 | 213 | 213 | 115,000 | 213 |
| 2014-02-05 | 214 | 218 | 213 | 215 | 239,000 | 215 |
| 2014-02-04 | 209 | 216 | 208 | 211 | 397,000 | 211 |
| 2014-02-03 | 224 | 228 | 223 | 225 | 117,000 | 225 |
| 2014-01-31 | 229 | 230 | 226 | 228 | 188,000 | 228 |
| 2014-01-30 | 229 | 229 | 225 | 226 | 135,000 | 226 |
| 2014-01-29 | 228 | 230 | 226 | 230 | 85,000 | 230 |
| 2014-01-28 | 228 | 229 | 224 | 224 | 172,000 | 224 |
| 2014-01-27 | 228 | 229 | 225 | 226 | 209,000 | 226 |
| 2014-01-24 | 234 | 234 | 231 | 232 | 251,000 | 232 |
| 2014-01-23 | 236 | 237 | 235 | 235 | 159,000 | 235 |
| 2014-01-22 | 238 | 239 | 236 | 237 | 142,000 | 237 |
| 2014-01-21 | 239 | 240 | 237 | 238 | 284,000 | 238 |
| 2014-01-20 | 235 | 238 | 234 | 238 | 315,000 | 238 |
| 2014-01-17 | 234 | 235 | 233 | 234 | 111,000 | 234 |
| 2014-01-16 | 236 | 236 | 233 | 235 | 200,000 | 235 |
| 2014-01-15 | 235 | 236 | 233 | 236 | 240,000 | 236 |
| 2014-01-14 | 237 | 237 | 233 | 235 | 314,000 | 235 |
| 2014-01-10 | 240 | 241 | 237 | 237 | 266,000 | 237 |
| 2014-01-09 | 241 | 241 | 239 | 240 | 129,000 | 240 |
| 2014-01-08 | 240 | 241 | 238 | 241 | 139,000 | 241 |
| 2014-01-07 | 242 | 242 | 239 | 239 | 137,000 | 239 |
| 2014-01-06 | 244 | 244 | 241 | 242 | 97,000 | 242 |
分割・併合履歴 ： [1986-12-24]1株→1.07株 [1985-12-26]1株→1.1株
