2533 オエノンホールディングス(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 370 | 372 | 369 | 370 | 337,500 | 370 |
| 2017-12-28 | 367 | 377 | 366 | 370 | 290,400 | 370 |
| 2017-12-27 | 360 | 366 | 360 | 366 | 664,400 | 366 |
| 2017-12-26 | 362 | 370 | 362 | 367 | 772,200 | 367 |
| 2017-12-25 | 371 | 374 | 365 | 367 | 410,100 | 367 |
| 2017-12-22 | 372 | 376 | 370 | 373 | 297,200 | 373 |
| 2017-12-21 | 371 | 376 | 370 | 373 | 252,900 | 373 |
| 2017-12-20 | 375 | 376 | 371 | 372 | 181,600 | 372 |
| 2017-12-19 | 376 | 378 | 367 | 376 | 261,600 | 376 |
| 2017-12-18 | 389 | 391 | 376 | 376 | 329,100 | 376 |
| 2017-12-15 | 385 | 390 | 383 | 389 | 246,900 | 389 |
| 2017-12-14 | 385 | 389 | 383 | 387 | 179,400 | 387 |
| 2017-12-13 | 386 | 386 | 378 | 383 | 330,300 | 383 |
| 2017-12-12 | 381 | 388 | 380 | 383 | 368,000 | 383 |
| 2017-12-11 | 375 | 380 | 370 | 380 | 346,000 | 380 |
| 2017-12-08 | 370 | 375 | 369 | 373 | 257,700 | 373 |
| 2017-12-07 | 366 | 375 | 364 | 370 | 218,100 | 370 |
| 2017-12-06 | 359 | 363 | 359 | 361 | 224,900 | 361 |
| 2017-12-05 | 368 | 368 | 357 | 360 | 364,500 | 360 |
| 2017-12-04 | 370 | 383 | 369 | 371 | 385,900 | 371 |
| 2017-12-01 | 355 | 368 | 355 | 367 | 238,000 | 367 |
| 2017-11-30 | 359 | 359 | 355 | 355 | 146,800 | 355 |
| 2017-11-29 | 358 | 360 | 357 | 358 | 269,000 | 358 |
| 2017-11-28 | 358 | 361 | 358 | 359 | 187,400 | 359 |
| 2017-11-27 | 358 | 359 | 357 | 358 | 104,100 | 358 |
| 2017-11-24 | 360 | 361 | 354 | 357 | 216,800 | 357 |
| 2017-11-22 | 360 | 362 | 357 | 360 | 240,000 | 360 |
| 2017-11-21 | 356 | 360 | 355 | 358 | 150,100 | 358 |
| 2017-11-20 | 347 | 354 | 346 | 352 | 254,800 | 352 |
| 2017-11-17 | 338 | 345 | 337 | 344 | 260,700 | 344 |
| 2017-11-16 | 332 | 337 | 332 | 335 | 162,800 | 335 |
| 2017-11-15 | 337 | 338 | 332 | 333 | 143,900 | 333 |
| 2017-11-13 | 333 | 339 | 333 | 338 | 160,500 | 338 |
| 2017-11-10 | 326 | 334 | 326 | 334 | 150,800 | 334 |
| 2017-11-09 | 328 | 333 | 327 | 328 | 419,500 | 328 |
| 2017-11-08 | 326 | 334 | 326 | 333 | 93,600 | 333 |
| 2017-11-07 | 326 | 332 | 326 | 330 | 211,000 | 330 |
| 2017-11-06 | 334 | 336 | 333 | 334 | 121,800 | 334 |
| 2017-11-02 | 332 | 335 | 327 | 334 | 155,900 | 334 |
| 2017-11-01 | 333 | 335 | 331 | 334 | 112,500 | 334 |
| 2017-10-31 | 326 | 330 | 326 | 330 | 83,400 | 330 |
| 2017-10-30 | 324 | 326 | 323 | 325 | 147,100 | 325 |
| 2017-10-27 | 319 | 325 | 319 | 323 | 127,900 | 323 |
| 2017-10-26 | 322 | 323 | 320 | 320 | 101,900 | 320 |
| 2017-10-25 | 329 | 330 | 323 | 323 | 181,200 | 323 |
| 2017-10-24 | 327 | 332 | 327 | 329 | 130,900 | 329 |
| 2017-10-23 | 327 | 329 | 326 | 327 | 86,400 | 327 |
| 2017-10-20 | 327 | 329 | 324 | 325 | 120,000 | 325 |
| 2017-10-19 | 338 | 338 | 327 | 328 | 192,600 | 328 |
| 2017-10-18 | 334 | 338 | 330 | 337 | 144,200 | 337 |
| 2017-10-17 | 336 | 337 | 333 | 335 | 88,400 | 335 |
| 2017-10-16 | 334 | 340 | 334 | 335 | 192,400 | 335 |
| 2017-10-13 | 330 | 334 | 330 | 332 | 189,900 | 332 |
| 2017-10-12 | 331 | 336 | 330 | 331 | 162,700 | 331 |
| 2017-10-11 | 321 | 333 | 321 | 329 | 348,500 | 329 |
| 2017-10-10 | 317 | 320 | 315 | 320 | 108,500 | 320 |
| 2017-10-06 | 314 | 318 | 314 | 315 | 87,800 | 315 |
| 2017-10-05 | 315 | 317 | 312 | 314 | 158,300 | 314 |
| 2017-10-04 | 316 | 320 | 314 | 317 | 128,100 | 317 |
| 2017-10-03 | 314 | 320 | 313 | 316 | 143,700 | 316 |
| 2017-10-02 | 315 | 317 | 310 | 314 | 99,600 | 314 |
| 2017-09-29 | 309 | 316 | 309 | 311 | 210,400 | 311 |
| 2017-09-28 | 306 | 312 | 302 | 312 | 169,000 | 312 |
| 2017-09-27 | 306 | 308 | 303 | 307 | 111,200 | 307 |
| 2017-09-26 | 303 | 308 | 303 | 306 | 259,400 | 306 |
| 2017-09-25 | 290 | 304 | 289 | 303 | 364,700 | 303 |
| 2017-09-22 | 284 | 291 | 284 | 287 | 124,800 | 287 |
| 2017-09-21 | 281 | 285 | 281 | 283 | 408,300 | 283 |
| 2017-09-20 | 284 | 284 | 281 | 283 | 90,200 | 283 |
| 2017-09-19 | 282 | 284 | 281 | 283 | 116,800 | 283 |
| 2017-09-15 | 281 | 282 | 276 | 280 | 149,700 | 280 |
| 2017-09-14 | 293 | 293 | 269 | 278 | 354,200 | 278 |
| 2017-09-13 | 288 | 302 | 284 | 292 | 889,800 | 292 |
| 2017-09-12 | 283 | 288 | 282 | 288 | 77,400 | 288 |
| 2017-09-11 | 282 | 285 | 281 | 283 | 99,800 | 283 |
| 2017-09-08 | 280 | 281 | 277 | 280 | 80,700 | 280 |
| 2017-09-07 | 279 | 281 | 277 | 280 | 28,600 | 280 |
| 2017-09-06 | 274 | 280 | 274 | 277 | 54,200 | 277 |
| 2017-09-05 | 279 | 280 | 276 | 276 | 28,400 | 276 |
| 2017-09-04 | 283 | 284 | 277 | 279 | 74,700 | 279 |
| 2017-09-01 | 283 | 285 | 281 | 284 | 35,000 | 284 |
| 2017-08-31 | 283 | 284 | 281 | 284 | 30,000 | 284 |
| 2017-08-30 | 282 | 284 | 280 | 283 | 43,100 | 283 |
| 2017-08-29 | 282 | 283 | 280 | 282 | 62,000 | 282 |
| 2017-08-28 | 280 | 280 | 275 | 280 | 52,600 | 280 |
| 2017-08-25 | 280 | 280 | 277 | 280 | 45,100 | 280 |
| 2017-08-24 | 278 | 279 | 277 | 279 | 33,400 | 279 |
| 2017-08-23 | 279 | 279 | 277 | 278 | 48,500 | 278 |
| 2017-08-22 | 275 | 278 | 274 | 278 | 39,500 | 278 |
| 2017-08-21 | 277 | 277 | 273 | 274 | 31,300 | 274 |
| 2017-08-18 | 273 | 278 | 272 | 275 | 69,600 | 275 |
| 2017-08-17 | 275 | 276 | 273 | 275 | 31,100 | 275 |
| 2017-08-16 | 276 | 276 | 273 | 274 | 34,800 | 274 |
| 2017-08-15 | 273 | 277 | 273 | 274 | 54,900 | 274 |
| 2017-08-14 | 275 | 276 | 271 | 272 | 54,000 | 272 |
| 2017-08-10 | 274 | 278 | 274 | 278 | 49,700 | 278 |
| 2017-08-09 | 277 | 278 | 273 | 274 | 83,800 | 274 |
| 2017-08-08 | 280 | 280 | 277 | 279 | 35,900 | 279 |
| 2017-08-07 | 281 | 283 | 277 | 280 | 103,400 | 280 |
| 2017-08-04 | 280 | 281 | 277 | 280 | 54,100 | 280 |
| 2017-08-03 | 277 | 279 | 275 | 279 | 52,800 | 279 |
| 2017-08-02 | 276 | 277 | 272 | 277 | 49,800 | 277 |
| 2017-08-01 | 274 | 276 | 271 | 276 | 68,900 | 276 |
| 2017-07-31 | 277 | 277 | 274 | 274 | 79,800 | 274 |
| 2017-07-28 | 279 | 280 | 279 | 280 | 51,100 | 280 |
| 2017-07-27 | 279 | 283 | 279 | 280 | 63,800 | 280 |
| 2017-07-26 | 283 | 284 | 279 | 279 | 95,500 | 279 |
| 2017-07-25 | 287 | 287 | 282 | 282 | 94,800 | 282 |
| 2017-07-24 | 284 | 286 | 283 | 286 | 54,900 | 286 |
| 2017-07-21 | 285 | 286 | 282 | 284 | 66,000 | 284 |
| 2017-07-20 | 284 | 287 | 284 | 287 | 62,700 | 287 |
| 2017-07-19 | 282 | 285 | 278 | 284 | 74,900 | 284 |
| 2017-07-18 | 286 | 286 | 282 | 284 | 56,300 | 284 |
| 2017-07-14 | 285 | 287 | 284 | 286 | 74,700 | 286 |
| 2017-07-13 | 284 | 285 | 284 | 284 | 43,900 | 284 |
| 2017-07-12 | 287 | 287 | 282 | 284 | 101,100 | 284 |
| 2017-07-11 | 284 | 288 | 283 | 287 | 104,500 | 287 |
| 2017-07-10 | 285 | 286 | 283 | 284 | 70,000 | 284 |
| 2017-07-07 | 288 | 289 | 283 | 283 | 203,200 | 283 |
| 2017-07-06 | 291 | 291 | 286 | 289 | 221,100 | 289 |
| 2017-07-05 | 281 | 287 | 280 | 286 | 210,100 | 286 |
| 2017-07-04 | 284 | 284 | 279 | 282 | 164,900 | 282 |
| 2017-07-03 | 281 | 283 | 279 | 282 | 95,900 | 282 |
| 2017-06-30 | 280 | 282 | 278 | 281 | 134,000 | 281 |
| 2017-06-29 | 280 | 283 | 280 | 282 | 73,000 | 282 |
| 2017-06-28 | 281 | 284 | 280 | 281 | 114,000 | 281 |
| 2017-06-27 | 283 | 283 | 281 | 281 | 74,000 | 281 |
| 2017-06-26 | 280 | 283 | 280 | 282 | 98,000 | 282 |
| 2017-06-23 | 284 | 284 | 280 | 280 | 156,000 | 280 |
| 2017-06-22 | 279 | 284 | 277 | 284 | 180,000 | 284 |
| 2017-06-21 | 281 | 283 | 279 | 279 | 118,000 | 279 |
| 2017-06-20 | 279 | 282 | 279 | 281 | 164,000 | 281 |
| 2017-06-19 | 278 | 279 | 278 | 278 | 44,000 | 278 |
| 2017-06-16 | 277 | 278 | 276 | 278 | 62,000 | 278 |
| 2017-06-15 | 276 | 278 | 276 | 276 | 108,000 | 276 |
| 2017-06-14 | 274 | 277 | 274 | 276 | 131,000 | 276 |
| 2017-06-13 | 275 | 277 | 274 | 275 | 70,000 | 275 |
| 2017-06-12 | 274 | 277 | 274 | 274 | 134,000 | 274 |
| 2017-06-09 | 273 | 276 | 272 | 276 | 112,000 | 276 |
| 2017-06-08 | 273 | 274 | 271 | 271 | 89,000 | 271 |
| 2017-06-07 | 272 | 273 | 271 | 272 | 81,000 | 272 |
| 2017-06-06 | 274 | 274 | 271 | 273 | 90,000 | 273 |
| 2017-06-05 | 271 | 275 | 271 | 274 | 130,000 | 274 |
| 2017-06-02 | 271 | 272 | 269 | 272 | 189,000 | 272 |
| 2017-06-01 | 270 | 273 | 270 | 271 | 150,000 | 271 |
| 2017-05-31 | 271 | 271 | 266 | 269 | 83,000 | 269 |
| 2017-05-30 | 265 | 271 | 264 | 271 | 155,000 | 271 |
| 2017-05-29 | 267 | 269 | 267 | 267 | 26,000 | 267 |
| 2017-05-26 | 266 | 268 | 265 | 268 | 68,000 | 268 |
| 2017-05-25 | 270 | 270 | 267 | 267 | 92,000 | 267 |
| 2017-05-24 | 271 | 271 | 267 | 270 | 88,000 | 270 |
| 2017-05-23 | 269 | 270 | 267 | 268 | 112,000 | 268 |
| 2017-05-22 | 266 | 269 | 266 | 267 | 170,000 | 267 |
| 2017-05-19 | 259 | 267 | 259 | 265 | 162,000 | 265 |
| 2017-05-18 | 259 | 261 | 258 | 261 | 109,000 | 261 |
| 2017-05-17 | 263 | 264 | 261 | 263 | 82,000 | 263 |
| 2017-05-16 | 261 | 264 | 259 | 262 | 96,000 | 262 |
| 2017-05-15 | 256 | 262 | 256 | 261 | 110,000 | 261 |
| 2017-05-12 | 256 | 260 | 256 | 258 | 197,000 | 258 |
| 2017-05-11 | 253 | 257 | 253 | 256 | 98,000 | 256 |
| 2017-05-10 | 254 | 257 | 252 | 255 | 166,000 | 255 |
| 2017-05-09 | 257 | 257 | 251 | 254 | 169,000 | 254 |
| 2017-05-08 | 255 | 257 | 251 | 257 | 305,000 | 257 |
| 2017-05-02 | 249 | 250 | 248 | 249 | 79,000 | 249 |
| 2017-05-01 | 248 | 250 | 247 | 250 | 38,000 | 250 |
| 2017-04-28 | 250 | 251 | 247 | 247 | 51,000 | 247 |
| 2017-04-27 | 249 | 251 | 249 | 250 | 65,000 | 250 |
| 2017-04-26 | 252 | 252 | 250 | 250 | 52,000 | 250 |
| 2017-04-25 | 250 | 252 | 248 | 251 | 200,000 | 251 |
| 2017-04-24 | 242 | 246 | 241 | 245 | 114,000 | 245 |
| 2017-04-21 | 243 | 244 | 239 | 239 | 148,000 | 239 |
| 2017-04-20 | 243 | 244 | 242 | 242 | 50,000 | 242 |
| 2017-04-19 | 242 | 246 | 241 | 242 | 80,000 | 242 |
| 2017-04-18 | 243 | 244 | 240 | 240 | 80,000 | 240 |
| 2017-04-17 | 237 | 243 | 237 | 243 | 68,000 | 243 |
| 2017-04-14 | 237 | 240 | 236 | 237 | 99,000 | 237 |
| 2017-04-13 | 235 | 239 | 233 | 237 | 91,000 | 237 |
| 2017-04-12 | 240 | 240 | 235 | 235 | 132,000 | 235 |
| 2017-04-11 | 242 | 243 | 240 | 241 | 69,000 | 241 |
| 2017-04-10 | 243 | 245 | 241 | 243 | 71,000 | 243 |
| 2017-04-07 | 241 | 243 | 238 | 242 | 123,000 | 242 |
| 2017-04-06 | 243 | 243 | 238 | 238 | 144,000 | 238 |
| 2017-04-05 | 245 | 246 | 242 | 243 | 110,000 | 243 |
| 2017-04-04 | 248 | 249 | 245 | 246 | 103,000 | 246 |
| 2017-04-03 | 249 | 249 | 247 | 248 | 60,000 | 248 |
| 2017-03-31 | 250 | 251 | 248 | 248 | 90,000 | 248 |
| 2017-03-30 | 246 | 251 | 246 | 251 | 107,000 | 251 |
| 2017-03-29 | 250 | 250 | 247 | 248 | 59,000 | 248 |
| 2017-03-28 | 249 | 252 | 248 | 252 | 106,000 | 252 |
| 2017-03-27 | 247 | 250 | 246 | 249 | 132,000 | 249 |
| 2017-03-24 | 247 | 247 | 245 | 247 | 78,000 | 247 |
| 2017-03-23 | 246 | 246 | 243 | 245 | 72,000 | 245 |
| 2017-03-22 | 247 | 247 | 244 | 244 | 75,000 | 244 |
| 2017-03-21 | 244 | 248 | 244 | 248 | 94,000 | 248 |
| 2017-03-17 | 245 | 246 | 240 | 244 | 176,000 | 244 |
| 2017-03-16 | 247 | 247 | 246 | 247 | 74,000 | 247 |
| 2017-03-15 | 253 | 253 | 247 | 249 | 100,000 | 249 |
| 2017-03-14 | 250 | 253 | 249 | 253 | 74,000 | 253 |
| 2017-03-13 | 250 | 252 | 248 | 249 | 162,000 | 249 |
| 2017-03-10 | 244 | 248 | 244 | 248 | 180,000 | 248 |
| 2017-03-09 | 243 | 244 | 242 | 242 | 88,000 | 242 |
| 2017-03-08 | 242 | 243 | 240 | 243 | 96,000 | 243 |
| 2017-03-07 | 243 | 244 | 241 | 242 | 136,000 | 242 |
| 2017-03-06 | 244 | 246 | 244 | 245 | 148,000 | 245 |
| 2017-03-03 | 245 | 246 | 244 | 244 | 114,000 | 244 |
| 2017-03-02 | 247 | 247 | 244 | 245 | 143,000 | 245 |
| 2017-03-01 | 250 | 251 | 245 | 246 | 176,000 | 246 |
| 2017-02-28 | 251 | 255 | 250 | 250 | 149,000 | 250 |
| 2017-02-27 | 251 | 253 | 248 | 252 | 194,000 | 252 |
| 2017-02-24 | 260 | 260 | 254 | 255 | 141,000 | 255 |
| 2017-02-23 | 258 | 260 | 258 | 260 | 54,000 | 260 |
| 2017-02-22 | 260 | 260 | 257 | 258 | 77,000 | 258 |
| 2017-02-21 | 264 | 264 | 259 | 260 | 165,000 | 260 |
| 2017-02-20 | 265 | 265 | 263 | 265 | 46,000 | 265 |
| 2017-02-17 | 265 | 266 | 264 | 265 | 84,000 | 265 |
| 2017-02-16 | 266 | 266 | 265 | 266 | 31,000 | 266 |
| 2017-02-15 | 266 | 268 | 266 | 266 | 65,000 | 266 |
| 2017-02-14 | 268 | 268 | 264 | 266 | 78,000 | 266 |
| 2017-02-13 | 271 | 272 | 266 | 267 | 206,000 | 267 |
| 2017-02-10 | 271 | 271 | 270 | 271 | 88,000 | 271 |
| 2017-02-09 | 272 | 272 | 269 | 270 | 96,000 | 270 |
| 2017-02-08 | 271 | 272 | 271 | 272 | 33,000 | 272 |
| 2017-02-07 | 271 | 273 | 270 | 271 | 89,000 | 271 |
| 2017-02-06 | 272 | 273 | 270 | 271 | 104,000 | 271 |
| 2017-02-03 | 270 | 271 | 268 | 271 | 134,000 | 271 |
| 2017-02-02 | 270 | 270 | 268 | 270 | 128,000 | 270 |
| 2017-02-01 | 273 | 273 | 270 | 270 | 130,000 | 270 |
| 2017-01-31 | 271 | 274 | 271 | 273 | 111,000 | 273 |
| 2017-01-30 | 271 | 273 | 270 | 273 | 90,000 | 273 |
| 2017-01-27 | 271 | 272 | 270 | 271 | 224,000 | 271 |
| 2017-01-26 | 274 | 274 | 269 | 269 | 232,000 | 269 |
| 2017-01-25 | 274 | 274 | 271 | 271 | 243,000 | 271 |
| 2017-01-24 | 271 | 273 | 270 | 272 | 119,000 | 272 |
| 2017-01-23 | 269 | 270 | 267 | 270 | 58,000 | 270 |
| 2017-01-20 | 272 | 273 | 270 | 272 | 93,000 | 272 |
| 2017-01-19 | 270 | 272 | 269 | 272 | 116,000 | 272 |
| 2017-01-18 | 265 | 269 | 263 | 268 | 188,000 | 268 |
| 2017-01-17 | 269 | 269 | 264 | 267 | 200,000 | 267 |
| 2017-01-16 | 273 | 273 | 270 | 271 | 149,000 | 271 |
| 2017-01-13 | 271 | 273 | 269 | 273 | 170,000 | 273 |
| 2017-01-12 | 273 | 275 | 270 | 272 | 164,000 | 272 |
| 2017-01-11 | 277 | 277 | 274 | 274 | 165,000 | 274 |
| 2017-01-10 | 276 | 278 | 274 | 276 | 399,000 | 276 |
| 2017-01-06 | 272 | 275 | 271 | 274 | 255,000 | 274 |
| 2017-01-05 | 269 | 272 | 268 | 272 | 331,000 | 272 |
| 2017-01-04 | 260 | 268 | 260 | 267 | 317,000 | 267 |
分割・併合履歴 ： [1986-12-24]1株→1.07株 [1985-12-26]1株→1.1株
