2533 オエノンホールディングス(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	361	362	357	360	55,400	360
2021-12-29	366	367	360	362	281,200	362
2021-12-28	365	374	365	374	544,600	374
2021-12-27	363	369	363	368	388,400	368
2021-12-24	362	367	361	362	623,700	362
2021-12-23	363	364	360	363	108,000	363
2021-12-22	363	364	361	364	72,700	364
2021-12-21	368	368	361	362	99,500	362
2021-12-20	372	372	360	360	124,400	360
2021-12-17	376	379	371	376	282,300	376
2021-12-16	374	378	373	378	99,600	378
2021-12-15	369	375	368	371	67,600	371
2021-12-14	368	372	367	370	60,500	370
2021-12-13	372	373	365	368	91,300	368
2021-12-10	377	377	369	371	146,500	371
2021-12-09	375	378	368	373	78,300	373
2021-12-08	379	379	372	378	88,100	378
2021-12-07	366	379	366	379	78,800	379
2021-12-06	360	370	359	361	74,300	361
2021-12-03	350	364	345	364	159,700	364
2021-12-02	337	346	337	337	117,700	337
2021-12-01	351	352	330	340	144,000	340
2021-11-30	364	369	356	356	111,400	356
2021-11-29	367	370	364	364	100,600	364
2021-11-26	370	371	368	368	61,700	368
2021-11-25	375	375	369	370	50,600	370
2021-11-24	371	373	370	373	59,000	373
2021-11-22	372	374	370	370	32,900	370
2021-11-19	372	374	370	374	45,600	374
2021-11-18	371	372	368	372	45,900	372
2021-11-17	372	373	371	371	30,400	371
2021-11-16	375	377	372	372	32,300	372
2021-11-15	380	381	374	374	30,700	374
2021-11-12	371	379	371	379	36,600	379
2021-11-11	375	375	372	372	24,600	372
2021-11-10	376	377	375	375	16,600	375
2021-11-09	380	380	376	376	24,300	376
2021-11-08	383	383	380	380	17,100	380
2021-11-05	384	384	381	381	21,300	381
2021-11-04	382	384	380	384	34,400	384
2021-11-02	382	383	381	381	21,900	381
2021-11-01	380	384	376	384	49,200	384
2021-10-29	373	377	370	377	56,100	377
2021-10-28	377	380	373	373	38,800	373
2021-10-27	377	380	377	377	9,400	377
2021-10-26	378	380	377	377	21,400	377
2021-10-25	382	382	377	379	50,900	379
2021-10-22	374	379	374	379	23,200	379
2021-10-21	375	378	375	375	11,400	375
2021-10-20	381	381	378	378	14,200	378
2021-10-19	379	380	378	380	8,900	380
2021-10-18	379	380	376	380	24,200	380
2021-10-15	374	377	373	377	37,700	377
2021-10-14	371	373	370	372	30,200	372
2021-10-13	372	372	371	371	28,700	371
2021-10-12	380	380	371	371	40,900	371
2021-10-11	377	381	376	380	8,500	380
2021-10-08	377	378	374	376	28,400	376
2021-10-07	377	381	375	375	18,100	375
2021-10-06	378	383	375	376	46,600	376
2021-10-05	375	380	375	377	40,300	377
2021-10-04	380	381	373	375	49,900	375
2021-10-01	385	385	380	380	69,800	380
2021-09-30	390	392	387	387	44,900	387
2021-09-29	391	391	383	390	74,000	390
2021-09-28	387	395	382	395	88,200	395
2021-09-27	393	393	385	385	55,700	385
2021-09-24	394	395	388	395	84,000	395
2021-09-22	393	393	383	384	39,700	384
2021-09-21	394	395	391	393	51,300	393
2021-09-17	392	398	389	398	120,700	398
2021-09-16	395	395	388	392	40,900	392
2021-09-15	391	394	388	394	49,100	394
2021-09-14	395	395	385	393	84,700	393
2021-09-13	394	395	390	395	35,200	395
2021-09-10	387	396	385	396	106,500	396
2021-09-09	390	391	386	387	52,300	387
2021-09-08	389	391	386	391	49,800	391
2021-09-07	387	388	383	388	47,400	388
2021-09-06	384	385	381	385	32,000	385
2021-09-03	381	384	377	384	51,400	384
2021-09-02	378	380	377	379	17,800	379
2021-09-01	375	379	375	378	19,800	378
2021-08-31	381	382	377	377	21,700	377
2021-08-30	380	383	380	383	24,600	383
2021-08-27	380	380	377	380	14,700	380
2021-08-26	378	380	374	378	47,600	378
2021-08-25	383	383	375	378	40,200	378
2021-08-24	375	381	375	381	32,400	381
2021-08-23	376	378	375	376	41,300	376
2021-08-20	366	373	366	373	29,700	373
2021-08-19	369	369	366	366	21,600	366
2021-08-18	370	373	369	369	18,700	369
2021-08-17	371	371	368	368	19,400	368
2021-08-16	375	375	368	368	32,500	368
2021-08-13	373	375	373	375	6,800	375
2021-08-12	376	376	371	375	17,200	375
2021-08-11	375	375	372	374	20,000	374
2021-08-10	373	373	370	370	37,400	370
2021-08-06	376	376	372	373	15,300	373
2021-08-05	375	378	373	373	27,600	373
2021-08-04	374	377	373	377	28,100	377
2021-08-03	378	381	374	374	34,000	374
2021-08-02	377	383	373	383	63,500	383
2021-07-30	379	379	371	371	31,300	371
2021-07-29	378	380	376	379	35,500	379
2021-07-28	380	380	378	379	11,300	379
2021-07-27	381	383	377	383	32,900	383
2021-07-26	382	382	376	379	28,800	379
2021-07-21	380	380	375	379	46,500	379
2021-07-20	367	374	367	372	39,400	372
2021-07-19	370	371	368	368	34,400	368
2021-07-16	372	374	371	371	21,900	371
2021-07-15	380	380	371	372	42,700	372
2021-07-14	378	381	377	380	21,100	380
2021-07-13	378	380	376	380	36,700	380
2021-07-12	376	378	372	378	37,200	378
2021-07-09	368	369	363	368	95,500	368
2021-07-08	370	377	369	369	65,600	369
2021-07-07	373	374	371	371	34,700	371
2021-07-06	376	376	372	373	20,400	373
2021-07-05	375	377	373	373	24,000	373
2021-07-02	379	379	376	379	29,500	379
2021-07-01	371	379	368	377	69,600	377
2021-06-30	375	377	371	371	89,200	371
2021-06-29	387	387	381	385	82,200	385
2021-06-28	382	384	378	383	40,400	383
2021-06-25	382	383	378	381	49,500	381
2021-06-24	376	380	375	380	20,300	380
2021-06-23	379	381	376	379	28,000	379
2021-06-22	376	380	372	379	62,900	379
2021-06-21	372	377	370	370	74,600	370
2021-06-18	380	380	373	374	50,400	374
2021-06-17	379	380	375	378	42,300	378
2021-06-16	374	379	374	379	61,800	379
2021-06-15	373	377	373	374	70,100	374
2021-06-14	380	380	371	372	55,100	372
2021-06-11	382	382	377	377	72,100	377
2021-06-10	381	384	379	381	49,000	381
2021-06-09	384	387	382	383	53,700	383
2021-06-08	378	383	378	382	35,900	382
2021-06-07	380	382	377	377	54,000	377
2021-06-04	380	382	374	380	78,700	380
2021-06-03	377	381	377	381	38,800	381
2021-06-02	378	380	374	375	92,300	375
2021-06-01	378	382	377	382	48,500	382
2021-05-31	384	384	377	377	60,600	377
2021-05-28	381	385	377	384	77,900	384
2021-05-27	381	385	378	378	63,400	378
2021-05-26	385	386	381	381	71,200	381
2021-05-25	389	390	386	389	50,800	389
2021-05-24	386	391	386	390	41,200	390
2021-05-21	390	392	386	386	43,300	386
2021-05-20	390	394	390	390	38,700	390
2021-05-19	391	394	389	392	45,800	392
2021-05-18	388	393	386	392	56,500	392
2021-05-17	387	390	385	387	32,200	387
2021-05-14	382	391	380	385	59,800	385
2021-05-13	381	387	377	377	101,800	377
2021-05-12	385	389	380	380	122,800	380
2021-05-11	392	394	383	384	97,300	384
2021-05-10	392	397	390	393	45,300	393
2021-05-07	392	399	390	390	41,400	390
2021-05-06	388	395	388	390	39,700	390
2021-04-30	388	392	387	387	46,600	387
2021-04-28	392	394	388	388	44,000	388
2021-04-27	394	395	391	391	55,000	391
2021-04-26	401	401	394	394	48,400	394
2021-04-23	400	401	398	401	78,500	401
2021-04-22	395	398	393	398	51,900	398
2021-04-21	392	396	390	391	86,100	391
2021-04-20	399	400	396	396	51,300	396
2021-04-19	400	404	400	404	22,200	404
2021-04-16	400	403	399	400	28,400	400
2021-04-15	399	401	397	399	27,000	399
2021-04-14	398	400	397	400	25,400	400
2021-04-13	399	401	399	401	32,700	401
2021-04-12	399	400	397	400	16,800	400
2021-04-09	400	401	396	399	55,000	399
2021-04-08	404	404	398	399	58,400	399
2021-04-07	401	409	401	409	25,600	409
2021-04-06	410	412	398	401	82,200	401
2021-04-05	413	414	408	411	47,200	411
2021-04-02	407	411	404	410	24,800	410
2021-04-01	411	415	405	405	76,900	405
2021-03-31	417	418	409	409	72,700	409
2021-03-30	428	428	415	419	97,900	419
2021-03-29	427	428	420	428	164,400	428
2021-03-26	425	429	421	424	147,300	424
2021-03-25	430	432	418	428	168,200	428
2021-03-24	419	427	416	426	419,600	426
2021-03-23	409	409	401	403	63,900	403
2021-03-22	408	409	405	407	78,800	407
2021-03-19	411	413	407	410	90,900	410
2021-03-18	412	414	408	414	62,900	414
2021-03-17	411	412	406	412	54,800	412
2021-03-16	404	414	404	414	115,300	414
2021-03-15	402	411	400	406	160,800	406
2021-03-12	402	403	396	397	147,700	397
2021-03-11	408	408	404	408	49,000	408
2021-03-10	408	408	403	408	64,100	408
2021-03-09	408	409	400	408	101,800	408
2021-03-08	406	407	400	406	58,500	406
2021-03-05	401	404	394	404	81,200	404
2021-03-04	399	401	395	401	35,100	401
2021-03-03	399	401	393	401	49,400	401
2021-03-02	405	405	392	396	94,200	396
2021-03-01	398	406	396	404	55,800	404
2021-02-26	396	399	393	393	74,500	393
2021-02-25	402	402	392	397	72,400	397
2021-02-24	402	402	394	397	84,800	397
2021-02-22	400	402	398	400	40,900	400
2021-02-19	400	402	395	399	50,300	399
2021-02-18	402	405	395	400	66,700	400
2021-02-17	404	407	402	405	49,300	405
2021-02-16	404	407	396	401	57,600	401
2021-02-15	394	407	393	405	113,200	405
2021-02-12	405	416	381	383	296,800	383
2021-02-10	409	409	402	406	46,800	406
2021-02-09	406	408	399	408	40,500	408
2021-02-08	402	408	402	406	110,300	406
2021-02-05	400	402	396	402	63,000	402
2021-02-04	401	403	397	400	83,800	400
2021-02-03	396	405	392	403	115,200	403
2021-02-02	395	398	390	396	192,900	396
2021-02-01	381	382	380	381	26,900	381
2021-01-29	381	386	381	381	68,300	381
2021-01-28	385	388	382	383	90,800	383
2021-01-27	387	389	383	386	56,800	386
2021-01-26	385	386	381	386	26,700	386
2021-01-25	388	388	381	384	43,400	384
2021-01-22	385	386	380	383	80,100	383
2021-01-21	386	389	384	386	77,300	386
2021-01-20	396	396	386	386	86,100	386
2021-01-19	387	405	383	401	147,400	401
2021-01-18	387	387	384	385	44,300	385
2021-01-15	387	391	385	386	84,000	386
2021-01-14	394	398	388	388	92,000	388
2021-01-13	409	409	394	396	106,900	396
2021-01-12	405	408	400	408	46,300	408
2021-01-08	404	407	402	407	64,200	407
2021-01-07	403	405	400	404	55,800	404
2021-01-06	402	402	399	399	46,700	399
2021-01-05	400	400	397	400	46,200	400
2021-01-04	409	409	399	399	60,100	399

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