1. HOME >
  2. 株価時系列 >
  3. 2533 >
  4. 2016年

2533 オエノンホールディングス(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-30255260254259176,000259
2016-12-29262262254258266,000258
2016-12-28260264260262411,000262
2016-12-27271271268270879,000270
2016-12-26270272270272264,000272
2016-12-22270272268272265,000272
2016-12-21273273268270433,000270
2016-12-20272273271273191,000273
2016-12-19270273269272314,000272
2016-12-16272273269270265,000270
2016-12-15275276271272254,000272
2016-12-14279279275276306,000276
2016-12-13274280274279457,000279
2016-12-12270275270273304,000273
2016-12-09273275269270256,000270
2016-12-08272273270273237,000273
2016-12-07268272268269352,000269
2016-12-06265269264268318,000268
2016-12-05266266263265232,000265
2016-12-02267267262264298,000264
2016-12-01265268264267689,000267
2016-11-30259260256257230,000257
2016-11-29259259256258154,000258
2016-11-28256259254259242,000259
2016-11-25252256252255228,000255
2016-11-24252254251252178,000252
2016-11-22250252250252167,000252
2016-11-21247251246250214,000250
2016-11-18250250246247155,000247
2016-11-17251251248250134,000250
2016-11-16250251249251173,000251
2016-11-15248248244248146,000248
2016-11-14243248243248175,000248
2016-11-11243243239241175,000241
2016-11-10241243237239218,000239
2016-11-09248248230232282,000232
2016-11-08243247241247147,000247
2016-11-07247247235242477,000242
2016-11-04252253246248189,000248
2016-11-02255257252254219,000254
2016-11-01257258255258171,000258
2016-10-31252259252258312,000258
2016-10-28255255252253247,000253
2016-10-27251255251255157,000255
2016-10-26253254250252222,000252
2016-10-25255256251252231,000252
2016-10-24250254249254248,000254
2016-10-21249251248250167,000250
2016-10-20249251248249215,000249
2016-10-19249250246250210,000250
2016-10-17242247242246260,000246
2016-10-13238238235238110,000238
2016-10-12237239237238153,000238
2016-10-11237239235238188,000238
2016-10-07238239235236289,000236
2016-10-06235236232236290,000236
2016-10-05232234231234132,000234
2016-10-0423223223023264,000232
2016-10-03232233229231136,000231
2016-09-30231234231232113,000232
2016-09-29231234230232198,000232
2016-09-28230231227229135,000229
2016-09-27225229224229176,000229
2016-09-26226228225225103,000225
2016-09-23222229221229262,000229
2016-09-21220221217221115,000221
2016-09-2022022021922061,000220
2016-09-1621922021922040,000220
2016-09-15217220216220107,000220
2016-09-1421521921521881,000218
2016-09-1321521621521518,000215
2016-09-1221421621321566,000215
2016-09-09214216214215118,000215
2016-09-08216216213215137,000215
2016-09-0721321621321685,000216
2016-09-0621221521221451,000214
2016-09-05215215212213110,000213
2016-09-02210213210213118,000213
2016-09-01209212209211121,000211
2016-08-3120520720520730,000207
2016-08-3020620720520557,000205
2016-08-2920420620420647,000206
2016-08-2620420420220296,000202
2016-08-25206206203204108,000204
2016-08-2420320520320461,000204
2016-08-23203204202203117,000203
2016-08-2220520520220381,000203
2016-08-1920520720520551,000205
2016-08-1820520620520591,000205
2016-08-1720720820620658,000206
2016-08-1621021020820858,000208
2016-08-1521021020920926,000209
2016-08-1220921020920946,000209
2016-08-1020720920720945,000209
2016-08-0920620720620729,000207
2016-08-0820720720520660,000206
2016-08-0520720720420551,000205
2016-08-04205207204207177,000207
2016-08-0320420620220478,000204
2016-08-0220520620420553,000205
2016-08-01205206203205160,000205
2016-07-29209211207209253,000209
2016-07-28204207204205175,000205
2016-07-2720420620420429,000204
2016-07-2620520520420451,000204
2016-07-2520520720420690,000206
2016-07-2220420520320444,000204
2016-07-2120420520420529,000205
2016-07-2020220420220253,000202
2016-07-1920320420220377,000203
2016-07-1520220320120237,000202
2016-07-1420120420120184,000201
2016-07-1320220320120276,000202
2016-07-1220120320020083,000200
2016-07-11197201195201139,000201
2016-07-08199199195195167,000195
2016-07-0720020019819976,000199
2016-07-06197200197199143,000199
2016-07-05200200197199205,000199
2016-07-04196197195197254,000197
2016-07-01199200197197192,000197
2016-06-30201201199199106,000199
2016-06-2920020119920158,000201
2016-06-28198200197199161,000199
2016-06-27197200197200143,000200
2016-06-24203203195197364,000197
2016-06-23204204201202167,000202
2016-06-2220420420320426,000204
2016-06-2120420420320438,000204
2016-06-2020220520220351,000203
2016-06-1720120320120266,000202
2016-06-1620220220020083,000200
2016-06-1520220420220282,000202
2016-06-1420220320120194,000201
2016-06-1320520620320365,000203
2016-06-10207207205206117,000206
2016-06-0920620620520560,000205
2016-06-0820820820620660,000206
2016-06-0720820820720835,000208
2016-06-0620720820620885,000208
2016-06-03208209207207102,000207
2016-06-0221021020820857,000208
2016-06-0121121120920942,000209
2016-05-3121121221021049,000210
2016-05-3021121321021156,000211
2016-05-27209211209211130,000211
2016-05-2621021020920968,000209
2016-05-2521221421221372,000213
2016-05-2421221321021184,000211
2016-05-2320921220921182,000211
2016-05-2020820920720941,000209
2016-05-1920820920720841,000208
2016-05-1820721020720839,000208
2016-05-17209210206207128,000207
2016-05-1621121220920979,000209
2016-05-1321421421221253,000212
2016-05-12217217212214123,000214
2016-05-1122022021721944,000219
2016-05-1021722121522052,000220
2016-05-09218221217217128,000217
2016-05-0621722021722051,000220
2016-05-02217218215217113,000217
2016-04-28219221218219135,000219
2016-04-2721921921721827,000218
2016-04-2621922121721953,000219
2016-04-25224224218219149,000219
2016-04-22216220216220119,000220
2016-04-2121721921621794,000217
2016-04-20211216211215125,000215
2016-04-1921221321121188,000211
2016-04-1820721020620983,000209
2016-04-15209210208209133,000209
2016-04-1420921020821092,000210
2016-04-1320820920820862,000208
2016-04-1220820820520696,000206
2016-04-1120820920720864,000208
2016-04-0820520920520793,000207
2016-04-0720620720620634,000206
2016-04-0620520620420690,000206
2016-04-0520720720420483,000204
2016-04-0420520720420769,000207
2016-04-01207208203203152,000203
2016-03-31206208205207124,000207
2016-03-3020720820520573,000205
2016-03-2920620720520760,000207
2016-03-28205206204206110,000206
2016-03-25207207205205108,000205
2016-03-24205207204206134,000206
2016-03-2320520520320553,000205
2016-03-22204205203205109,000205
2016-03-1820420420320366,000203
2016-03-1720420620320483,000204
2016-03-16206206204204102,000204
2016-03-1520720720420592,000205
2016-03-14206207204207105,000207
2016-03-11203204203204127,000204
2016-03-1020620720520570,000205
2016-03-0920620720420544,000205
2016-03-0820720820620677,000206
2016-03-0720920920720853,000208
2016-03-0420820920720975,000209
2016-03-03206209206209152,000209
2016-03-0220920920620697,000206
2016-03-0120920920720762,000207
2016-02-29211212209209114,000209
2016-02-26212212210211113,000211
2016-02-25205213205210261,000210
2016-02-24201203201203102,000203
2016-02-2320520520120185,000201
2016-02-2220220520220544,000205
2016-02-1920320520120298,000202
2016-02-18207210205205104,000205
2016-02-1720420520320457,000204
2016-02-16206210203203125,000203
2016-02-15201211201210175,000210
2016-02-12197200196196154,000196
2016-02-10202203197201252,000201
2016-02-0920220420120194,000201
2016-02-08203207203206134,000206
2016-02-0520420420220396,000203
2016-02-0420520520420464,000204
2016-02-0320720820520549,000205
2016-02-0221121220921147,000211
2016-02-01210214210211119,000211
2016-01-2920620920520966,000209
2016-01-2820721020620677,000206
2016-01-2720520820520856,000208
2016-01-2620720720420461,000204
2016-01-25208208204208185,000208
2016-01-2220420520120499,000204
2016-01-21204204200200161,000200
2016-01-2020620620320497,000204
2016-01-19206206203204130,000204
2016-01-18205207202207120,000207
2016-01-15209211207207150,000207
2016-01-14210210208208164,000208
2016-01-13209212209211118,000211
2016-01-12214215208208153,000208
2016-01-08214217212216257,000216
2016-01-07217218215216146,000216
2016-01-06219220218219153,000219
2016-01-05219219216217180,000217
2016-01-04222222218218128,000218

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