2533 オエノンホールディングス(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 225 | 225 | 222 | 224 | 131,000 | 224 |
| 2015-12-29 | 221 | 224 | 221 | 224 | 194,000 | 224 |
| 2015-12-28 | 217 | 225 | 214 | 224 | 583,000 | 224 |
| 2015-12-25 | 233 | 236 | 232 | 235 | 640,000 | 235 |
| 2015-12-24 | 235 | 235 | 231 | 233 | 311,000 | 233 |
| 2015-12-22 | 236 | 236 | 233 | 233 | 242,000 | 233 |
| 2015-12-21 | 235 | 237 | 235 | 236 | 235,000 | 236 |
| 2015-12-18 | 238 | 238 | 236 | 236 | 280,000 | 236 |
| 2015-12-17 | 237 | 238 | 235 | 237 | 269,000 | 237 |
| 2015-12-16 | 239 | 239 | 235 | 237 | 184,000 | 237 |
| 2015-12-15 | 239 | 239 | 235 | 236 | 171,000 | 236 |
| 2015-12-14 | 236 | 239 | 235 | 239 | 237,000 | 239 |
| 2015-12-11 | 240 | 240 | 237 | 239 | 328,000 | 239 |
| 2015-12-10 | 234 | 237 | 233 | 236 | 303,000 | 236 |
| 2015-12-09 | 240 | 240 | 235 | 237 | 266,000 | 237 |
| 2015-12-08 | 235 | 241 | 234 | 238 | 538,000 | 238 |
| 2015-12-07 | 234 | 235 | 233 | 234 | 190,000 | 234 |
| 2015-12-04 | 230 | 232 | 230 | 232 | 250,000 | 232 |
| 2015-12-03 | 230 | 234 | 230 | 232 | 381,000 | 232 |
| 2015-12-02 | 231 | 232 | 230 | 230 | 265,000 | 230 |
| 2015-12-01 | 227 | 231 | 227 | 231 | 222,000 | 231 |
| 2015-11-30 | 229 | 230 | 227 | 227 | 299,000 | 227 |
| 2015-11-27 | 228 | 229 | 227 | 227 | 156,000 | 227 |
| 2015-11-26 | 228 | 228 | 227 | 228 | 126,000 | 228 |
| 2015-11-25 | 227 | 227 | 225 | 226 | 131,000 | 226 |
| 2015-11-24 | 224 | 226 | 224 | 226 | 140,000 | 226 |
| 2015-11-20 | 224 | 226 | 224 | 224 | 169,000 | 224 |
| 2015-11-19 | 227 | 227 | 225 | 226 | 117,000 | 226 |
| 2015-11-18 | 225 | 226 | 225 | 226 | 37,000 | 226 |
| 2015-11-17 | 224 | 225 | 224 | 224 | 92,000 | 224 |
| 2015-11-16 | 222 | 224 | 222 | 223 | 101,000 | 223 |
| 2015-11-13 | 223 | 224 | 223 | 224 | 108,000 | 224 |
| 2015-11-12 | 223 | 224 | 222 | 223 | 101,000 | 223 |
| 2015-11-11 | 223 | 225 | 223 | 223 | 108,000 | 223 |
| 2015-11-10 | 224 | 225 | 222 | 224 | 110,000 | 224 |
| 2015-11-09 | 224 | 226 | 223 | 225 | 199,000 | 225 |
| 2015-11-06 | 224 | 226 | 223 | 225 | 107,000 | 225 |
| 2015-11-05 | 222 | 225 | 222 | 223 | 53,000 | 223 |
| 2015-11-04 | 221 | 227 | 221 | 221 | 161,000 | 221 |
| 2015-11-02 | 222 | 222 | 220 | 220 | 93,000 | 220 |
| 2015-10-30 | 222 | 224 | 222 | 222 | 60,000 | 222 |
| 2015-10-29 | 226 | 226 | 223 | 224 | 112,000 | 224 |
| 2015-10-28 | 225 | 228 | 225 | 226 | 64,000 | 226 |
| 2015-10-27 | 225 | 227 | 224 | 225 | 49,000 | 225 |
| 2015-10-26 | 227 | 228 | 225 | 226 | 84,000 | 226 |
| 2015-10-23 | 228 | 228 | 226 | 227 | 119,000 | 227 |
| 2015-10-22 | 225 | 227 | 222 | 227 | 179,000 | 227 |
| 2015-10-21 | 222 | 226 | 221 | 225 | 166,000 | 225 |
| 2015-10-20 | 220 | 222 | 219 | 221 | 133,000 | 221 |
| 2015-10-19 | 217 | 221 | 216 | 220 | 94,000 | 220 |
| 2015-10-16 | 218 | 218 | 215 | 216 | 176,000 | 216 |
| 2015-10-15 | 216 | 218 | 216 | 218 | 74,000 | 218 |
| 2015-10-14 | 216 | 218 | 216 | 217 | 81,000 | 217 |
| 2015-10-13 | 217 | 220 | 216 | 217 | 146,000 | 217 |
| 2015-10-09 | 215 | 218 | 214 | 218 | 92,000 | 218 |
| 2015-10-08 | 216 | 217 | 214 | 215 | 110,000 | 215 |
| 2015-10-07 | 216 | 217 | 216 | 216 | 55,000 | 216 |
| 2015-10-06 | 217 | 217 | 215 | 217 | 85,000 | 217 |
| 2015-10-05 | 216 | 224 | 213 | 216 | 397,000 | 216 |
| 2015-10-02 | 212 | 215 | 211 | 215 | 63,000 | 215 |
| 2015-10-01 | 212 | 213 | 212 | 212 | 80,000 | 212 |
| 2015-09-30 | 212 | 216 | 209 | 211 | 169,000 | 211 |
| 2015-09-29 | 215 | 215 | 211 | 211 | 99,000 | 211 |
| 2015-09-28 | 213 | 215 | 213 | 215 | 82,000 | 215 |
| 2015-09-25 | 213 | 213 | 211 | 213 | 117,000 | 213 |
| 2015-09-24 | 210 | 213 | 209 | 211 | 114,000 | 211 |
| 2015-09-18 | 209 | 214 | 209 | 211 | 683,000 | 211 |
| 2015-09-17 | 210 | 211 | 209 | 210 | 177,000 | 210 |
| 2015-09-16 | 211 | 212 | 209 | 210 | 179,000 | 210 |
| 2015-09-15 | 210 | 212 | 210 | 210 | 137,000 | 210 |
| 2015-09-14 | 210 | 214 | 210 | 210 | 115,000 | 210 |
| 2015-09-11 | 211 | 211 | 209 | 210 | 194,000 | 210 |
| 2015-09-10 | 209 | 210 | 209 | 209 | 83,000 | 209 |
| 2015-09-09 | 212 | 214 | 209 | 214 | 278,000 | 214 |
| 2015-09-08 | 211 | 212 | 209 | 209 | 126,000 | 209 |
| 2015-09-07 | 209 | 211 | 208 | 210 | 99,000 | 210 |
| 2015-09-04 | 212 | 213 | 210 | 210 | 135,000 | 210 |
| 2015-09-03 | 214 | 214 | 209 | 210 | 346,000 | 210 |
| 2015-09-02 | 212 | 215 | 211 | 213 | 158,000 | 213 |
| 2015-09-01 | 217 | 217 | 213 | 213 | 219,000 | 213 |
| 2015-08-31 | 218 | 220 | 217 | 218 | 91,000 | 218 |
| 2015-08-28 | 216 | 219 | 216 | 218 | 158,000 | 218 |
| 2015-08-27 | 218 | 218 | 214 | 215 | 156,000 | 215 |
| 2015-08-26 | 217 | 217 | 212 | 214 | 272,000 | 214 |
| 2015-08-25 | 221 | 222 | 215 | 215 | 334,000 | 215 |
| 2015-08-24 | 220 | 227 | 220 | 221 | 271,000 | 221 |
| 2015-08-21 | 220 | 226 | 220 | 224 | 291,000 | 224 |
| 2015-08-20 | 227 | 229 | 225 | 225 | 96,000 | 225 |
| 2015-08-19 | 230 | 230 | 227 | 227 | 100,000 | 227 |
| 2015-08-18 | 229 | 230 | 228 | 230 | 193,000 | 230 |
| 2015-08-17 | 229 | 229 | 227 | 229 | 190,000 | 229 |
| 2015-08-14 | 224 | 227 | 222 | 227 | 313,000 | 227 |
| 2015-08-13 | 220 | 225 | 219 | 223 | 216,000 | 223 |
| 2015-08-12 | 222 | 223 | 219 | 219 | 314,000 | 219 |
| 2015-08-11 | 221 | 228 | 221 | 225 | 450,000 | 225 |
| 2015-08-10 | 221 | 223 | 218 | 220 | 592,000 | 220 |
| 2015-08-07 | 212 | 214 | 212 | 214 | 114,000 | 214 |
| 2015-08-06 | 213 | 214 | 212 | 213 | 219,000 | 213 |
| 2015-08-05 | 214 | 214 | 211 | 212 | 396,000 | 212 |
| 2015-08-04 | 215 | 215 | 214 | 214 | 86,000 | 214 |
| 2015-08-03 | 215 | 216 | 214 | 215 | 171,000 | 215 |
| 2015-07-31 | 217 | 217 | 214 | 214 | 152,000 | 214 |
| 2015-07-30 | 216 | 217 | 215 | 217 | 288,000 | 217 |
| 2015-07-29 | 216 | 216 | 214 | 215 | 99,000 | 215 |
| 2015-07-28 | 217 | 217 | 211 | 214 | 529,000 | 214 |
| 2015-07-27 | 224 | 226 | 218 | 219 | 328,000 | 219 |
| 2015-07-24 | 226 | 227 | 221 | 222 | 307,000 | 222 |
| 2015-07-23 | 221 | 226 | 221 | 225 | 212,000 | 225 |
| 2015-07-22 | 224 | 230 | 223 | 224 | 797,000 | 224 |
| 2015-07-21 | 219 | 226 | 219 | 225 | 430,000 | 225 |
| 2015-07-17 | 218 | 219 | 218 | 219 | 136,000 | 219 |
| 2015-07-16 | 216 | 218 | 216 | 218 | 146,000 | 218 |
| 2015-07-15 | 217 | 217 | 216 | 216 | 97,000 | 216 |
| 2015-07-14 | 218 | 218 | 217 | 217 | 102,000 | 217 |
| 2015-07-13 | 216 | 217 | 215 | 217 | 57,000 | 217 |
| 2015-07-10 | 215 | 216 | 214 | 216 | 97,000 | 216 |
| 2015-07-09 | 216 | 216 | 211 | 214 | 328,000 | 214 |
| 2015-07-08 | 220 | 221 | 216 | 216 | 215,000 | 216 |
| 2015-07-07 | 219 | 223 | 219 | 221 | 160,000 | 221 |
| 2015-07-06 | 222 | 222 | 219 | 219 | 207,000 | 219 |
| 2015-07-03 | 221 | 221 | 219 | 221 | 69,000 | 221 |
| 2015-07-02 | 221 | 223 | 220 | 221 | 191,000 | 221 |
| 2015-07-01 | 219 | 223 | 218 | 222 | 185,000 | 222 |
| 2015-06-30 | 218 | 219 | 218 | 219 | 86,000 | 219 |
| 2015-06-29 | 219 | 220 | 218 | 218 | 105,000 | 218 |
| 2015-06-26 | 221 | 221 | 220 | 220 | 124,000 | 220 |
| 2015-06-25 | 223 | 223 | 220 | 220 | 271,000 | 220 |
| 2015-06-24 | 224 | 224 | 222 | 223 | 169,000 | 223 |
| 2015-06-23 | 222 | 223 | 221 | 223 | 189,000 | 223 |
| 2015-06-22 | 222 | 222 | 221 | 222 | 42,000 | 222 |
| 2015-06-19 | 220 | 222 | 220 | 221 | 86,000 | 221 |
| 2015-06-18 | 221 | 221 | 220 | 221 | 66,000 | 221 |
| 2015-06-17 | 222 | 222 | 221 | 221 | 62,000 | 221 |
| 2015-06-16 | 221 | 222 | 220 | 221 | 102,000 | 221 |
| 2015-06-15 | 220 | 222 | 220 | 221 | 51,000 | 221 |
| 2015-06-12 | 221 | 222 | 220 | 220 | 170,000 | 220 |
| 2015-06-11 | 221 | 222 | 220 | 222 | 122,000 | 222 |
| 2015-06-10 | 221 | 222 | 220 | 220 | 139,000 | 220 |
| 2015-06-09 | 223 | 223 | 221 | 221 | 109,000 | 221 |
| 2015-06-08 | 222 | 223 | 222 | 222 | 67,000 | 222 |
| 2015-06-05 | 222 | 224 | 222 | 222 | 169,000 | 222 |
| 2015-06-04 | 221 | 223 | 221 | 223 | 186,000 | 223 |
| 2015-06-03 | 221 | 222 | 221 | 221 | 54,000 | 221 |
| 2015-06-02 | 222 | 223 | 221 | 221 | 90,000 | 221 |
| 2015-06-01 | 221 | 223 | 221 | 223 | 113,000 | 223 |
| 2015-05-29 | 222 | 222 | 220 | 221 | 102,000 | 221 |
| 2015-05-28 | 223 | 223 | 220 | 221 | 187,000 | 221 |
| 2015-05-27 | 222 | 223 | 222 | 223 | 93,000 | 223 |
| 2015-05-26 | 222 | 224 | 222 | 223 | 57,000 | 223 |
| 2015-05-25 | 222 | 223 | 221 | 222 | 153,000 | 222 |
| 2015-05-22 | 223 | 224 | 222 | 223 | 91,000 | 223 |
| 2015-05-21 | 224 | 224 | 223 | 223 | 87,000 | 223 |
| 2015-05-20 | 223 | 224 | 222 | 224 | 67,000 | 224 |
| 2015-05-19 | 223 | 224 | 223 | 224 | 56,000 | 224 |
| 2015-05-18 | 222 | 223 | 221 | 223 | 76,000 | 223 |
| 2015-05-15 | 222 | 223 | 221 | 223 | 86,000 | 223 |
| 2015-05-14 | 221 | 224 | 221 | 223 | 132,000 | 223 |
| 2015-05-13 | 221 | 223 | 221 | 221 | 78,000 | 221 |
| 2015-05-12 | 222 | 223 | 221 | 223 | 54,000 | 223 |
| 2015-05-11 | 222 | 223 | 222 | 222 | 77,000 | 222 |
| 2015-05-08 | 221 | 223 | 220 | 222 | 82,000 | 222 |
| 2015-05-07 | 223 | 224 | 221 | 221 | 67,000 | 221 |
| 2015-05-01 | 224 | 225 | 222 | 223 | 166,000 | 223 |
| 2015-04-30 | 226 | 226 | 224 | 225 | 55,000 | 225 |
| 2015-04-28 | 226 | 227 | 225 | 227 | 99,000 | 227 |
| 2015-04-27 | 227 | 227 | 225 | 225 | 63,000 | 225 |
| 2015-04-24 | 228 | 228 | 225 | 225 | 143,000 | 225 |
| 2015-04-23 | 225 | 227 | 225 | 227 | 82,000 | 227 |
| 2015-04-22 | 226 | 227 | 225 | 225 | 47,000 | 225 |
| 2015-04-21 | 226 | 227 | 225 | 227 | 33,000 | 227 |
| 2015-04-20 | 224 | 227 | 224 | 226 | 87,000 | 226 |
| 2015-04-17 | 227 | 227 | 226 | 227 | 70,000 | 227 |
| 2015-04-16 | 227 | 228 | 226 | 227 | 71,000 | 227 |
| 2015-04-15 | 226 | 227 | 226 | 226 | 104,000 | 226 |
| 2015-04-14 | 225 | 226 | 225 | 226 | 76,000 | 226 |
| 2015-04-13 | 227 | 227 | 224 | 224 | 99,000 | 224 |
| 2015-04-10 | 224 | 226 | 224 | 226 | 108,000 | 226 |
| 2015-04-09 | 226 | 226 | 223 | 224 | 71,000 | 224 |
| 2015-04-08 | 225 | 227 | 225 | 226 | 103,000 | 226 |
| 2015-04-07 | 225 | 225 | 224 | 225 | 68,000 | 225 |
| 2015-04-06 | 222 | 226 | 222 | 225 | 130,000 | 225 |
| 2015-04-03 | 221 | 223 | 221 | 223 | 58,000 | 223 |
| 2015-04-02 | 220 | 222 | 219 | 221 | 94,000 | 221 |
| 2015-04-01 | 221 | 221 | 220 | 220 | 72,000 | 220 |
| 2015-03-31 | 223 | 224 | 220 | 220 | 233,000 | 220 |
| 2015-03-30 | 221 | 223 | 220 | 223 | 111,000 | 223 |
| 2015-03-27 | 224 | 224 | 221 | 221 | 115,000 | 221 |
| 2015-03-26 | 224 | 224 | 222 | 224 | 112,000 | 224 |
| 2015-03-25 | 225 | 225 | 223 | 224 | 98,000 | 224 |
| 2015-03-24 | 225 | 225 | 223 | 225 | 114,000 | 225 |
| 2015-03-23 | 224 | 225 | 223 | 223 | 154,000 | 223 |
| 2015-03-20 | 224 | 224 | 223 | 223 | 121,000 | 223 |
| 2015-03-19 | 226 | 226 | 224 | 225 | 103,000 | 225 |
| 2015-03-18 | 227 | 227 | 225 | 226 | 91,000 | 226 |
| 2015-03-17 | 227 | 227 | 225 | 225 | 90,000 | 225 |
| 2015-03-16 | 225 | 228 | 225 | 226 | 221,000 | 226 |
| 2015-03-13 | 227 | 227 | 224 | 225 | 154,000 | 225 |
| 2015-03-12 | 223 | 225 | 223 | 225 | 169,000 | 225 |
| 2015-03-11 | 224 | 226 | 224 | 224 | 82,000 | 224 |
| 2015-03-10 | 227 | 227 | 224 | 225 | 99,000 | 225 |
| 2015-03-09 | 226 | 226 | 224 | 225 | 148,000 | 225 |
| 2015-03-06 | 223 | 228 | 222 | 226 | 398,000 | 226 |
| 2015-03-05 | 223 | 226 | 222 | 223 | 180,000 | 223 |
| 2015-03-04 | 222 | 222 | 221 | 221 | 81,000 | 221 |
| 2015-03-03 | 222 | 223 | 221 | 221 | 88,000 | 221 |
| 2015-03-02 | 223 | 224 | 222 | 223 | 98,000 | 223 |
| 2015-02-27 | 223 | 223 | 222 | 222 | 82,000 | 222 |
| 2015-02-26 | 223 | 223 | 221 | 223 | 132,000 | 223 |
| 2015-02-25 | 223 | 223 | 222 | 222 | 82,000 | 222 |
| 2015-02-24 | 222 | 223 | 221 | 222 | 163,000 | 222 |
| 2015-02-23 | 222 | 223 | 220 | 221 | 173,000 | 221 |
| 2015-02-20 | 223 | 223 | 220 | 222 | 88,000 | 222 |
| 2015-02-19 | 218 | 223 | 218 | 223 | 255,000 | 223 |
| 2015-02-18 | 220 | 220 | 217 | 218 | 154,000 | 218 |
| 2015-02-17 | 217 | 219 | 216 | 219 | 113,000 | 219 |
| 2015-02-16 | 218 | 218 | 216 | 217 | 144,000 | 217 |
| 2015-02-13 | 216 | 217 | 216 | 216 | 151,000 | 216 |
| 2015-02-12 | 215 | 216 | 214 | 215 | 185,000 | 215 |
| 2015-02-10 | 215 | 216 | 214 | 214 | 140,000 | 214 |
| 2015-02-09 | 215 | 216 | 215 | 216 | 86,000 | 216 |
| 2015-02-06 | 216 | 216 | 215 | 215 | 58,000 | 215 |
| 2015-02-05 | 216 | 216 | 215 | 216 | 35,000 | 216 |
| 2015-02-04 | 216 | 216 | 215 | 216 | 42,000 | 216 |
| 2015-02-03 | 217 | 217 | 214 | 214 | 88,000 | 214 |
| 2015-02-02 | 217 | 217 | 216 | 217 | 99,000 | 217 |
| 2015-01-30 | 218 | 218 | 216 | 217 | 54,000 | 217 |
| 2015-01-29 | 218 | 218 | 216 | 217 | 61,000 | 217 |
| 2015-01-28 | 216 | 217 | 216 | 216 | 124,000 | 216 |
| 2015-01-27 | 217 | 217 | 216 | 217 | 72,000 | 217 |
| 2015-01-26 | 215 | 216 | 214 | 216 | 126,000 | 216 |
| 2015-01-23 | 217 | 217 | 215 | 216 | 116,000 | 216 |
| 2015-01-22 | 215 | 216 | 214 | 216 | 93,000 | 216 |
| 2015-01-21 | 215 | 215 | 214 | 214 | 44,000 | 214 |
| 2015-01-20 | 215 | 216 | 215 | 216 | 60,000 | 216 |
| 2015-01-19 | 215 | 215 | 214 | 214 | 51,000 | 214 |
| 2015-01-16 | 216 | 216 | 214 | 215 | 120,000 | 215 |
| 2015-01-15 | 215 | 216 | 214 | 216 | 91,000 | 216 |
| 2015-01-14 | 217 | 217 | 214 | 214 | 100,000 | 214 |
| 2015-01-13 | 217 | 217 | 214 | 217 | 145,000 | 217 |
| 2015-01-09 | 217 | 217 | 215 | 217 | 122,000 | 217 |
| 2015-01-08 | 216 | 218 | 215 | 217 | 86,000 | 217 |
| 2015-01-07 | 213 | 217 | 213 | 214 | 203,000 | 214 |
| 2015-01-06 | 213 | 216 | 213 | 213 | 225,000 | 213 |
| 2015-01-05 | 218 | 218 | 215 | 216 | 163,000 | 216 |
分割・併合履歴 ： [1986-12-24]1株→1.07株 [1985-12-26]1株→1.1株
