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