2533 オエノンホールディングス(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	256	258	252	257	150,300	257
2022-12-29	261	262	255	255	355,200	255
2022-12-28	270	270	267	269	707,200	269
2022-12-27	271	271	268	269	188,800	269
2022-12-26	269	270	266	270	480,800	270
2022-12-23	274	274	269	269	296,600	269
2022-12-22	273	273	270	272	194,500	272
2022-12-21	274	275	269	269	163,100	269
2022-12-20	275	277	271	272	158,200	272
2022-12-19	278	279	276	277	117,300	277
2022-12-16	283	284	279	279	518,100	279
2022-12-15	282	285	282	282	52,000	282
2022-12-14	285	285	281	283	53,800	283
2022-12-13	280	285	278	283	101,600	283
2022-12-12	275	279	275	279	93,300	279
2022-12-09	279	279	274	274	401,200	274
2022-12-08	273	275	271	274	121,500	274
2022-12-07	272	276	272	272	116,000	272
2022-12-06	273	276	273	273	66,400	273
2022-12-05	274	275	272	275	104,900	275
2022-12-02	278	279	274	277	344,300	277
2022-12-01	285	285	282	282	77,200	282
2022-11-30	287	289	282	282	83,200	282
2022-11-29	285	287	281	286	86,700	286
2022-11-28	291	291	286	287	37,100	287
2022-11-25	293	294	289	291	124,500	291
2022-11-24	287	293	286	293	134,100	293
2022-11-22	282	286	282	286	67,900	286
2022-11-21	280	282	279	282	47,000	282
2022-11-18	279	282	278	280	120,100	280
2022-11-17	274	278	274	278	60,700	278
2022-11-16	268	273	268	273	39,300	273
2022-11-15	267	271	267	269	23,800	269
2022-11-14	270	271	266	268	46,000	268
2022-11-11	270	270	267	270	115,200	270
2022-11-10	265	268	264	266	57,900	266
2022-11-09	268	268	265	265	80,400	265
2022-11-08	271	271	266	268	83,600	268
2022-11-07	272	272	267	270	92,600	270
2022-11-04	281	281	271	271	105,200	271
2022-11-02	280	282	278	278	40,700	278
2022-11-01	283	283	280	282	26,500	282
2022-10-31	280	283	278	283	37,400	283
2022-10-28	278	283	278	279	272,200	279
2022-10-27	283	283	277	278	50,700	278
2022-10-26	286	286	282	284	48,500	284
2022-10-25	284	285	281	285	84,300	285
2022-10-24	285	285	280	283	35,600	283
2022-10-21	287	287	283	283	45,400	283
2022-10-20	286	289	286	288	38,000	288
2022-10-19	286	289	286	289	35,800	289
2022-10-18	284	288	284	288	71,200	288
2022-10-17	282	284	281	282	34,600	282
2022-10-14	280	283	277	283	77,000	283
2022-10-13	275	279	272	275	63,200	275
2022-10-12	277	279	275	275	53,500	275
2022-10-11	281	282	277	277	68,500	277
2022-10-07	278	282	277	281	69,800	281
2022-10-06	280	282	280	282	62,000	282
2022-10-05	279	281	278	280	47,400	280
2022-10-04	270	279	270	279	60,700	279
2022-10-03	274	274	266	269	64,300	269
2022-09-30	275	279	274	274	54,700	274
2022-09-29	276	279	273	278	60,900	278
2022-09-28	267	273	266	273	81,800	273
2022-09-27	267	273	266	267	81,700	267
2022-09-26	273	273	267	267	92,000	267
2022-09-22	278	278	272	274	66,400	274
2022-09-21	277	279	274	278	74,200	278
2022-09-20	271	282	271	280	98,300	280
2022-09-16	285	287	267	267	258,400	267
2022-09-15	285	289	284	286	41,200	286
2022-09-14	284	287	284	284	62,000	284
2022-09-13	288	291	287	291	44,500	291
2022-09-12	288	289	286	289	37,000	289
2022-09-09	283	288	283	285	70,300	285
2022-09-08	280	286	280	286	69,500	286
2022-09-07	279	279	276	277	70,300	277
2022-09-06	281	284	279	279	79,900	279
2022-09-05	282	283	280	280	49,200	280
2022-09-02	283	285	280	283	62,200	283
2022-09-01	285	285	282	282	67,000	282
2022-08-31	287	287	285	286	47,900	286
2022-08-30	289	290	287	288	42,000	288
2022-08-29	289	291	289	289	81,400	289
2022-08-26	293	295	292	295	30,600	295
2022-08-25	297	297	291	293	43,200	293
2022-08-24	291	292	290	292	40,900	292
2022-08-23	290	292	289	290	30,500	290
2022-08-22	290	293	289	293	52,300	293
2022-08-19	297	297	291	293	37,100	293
2022-08-18	296	298	293	293	46,600	293
2022-08-17	295	298	294	298	55,900	298
2022-08-16	292	294	290	291	50,500	291
2022-08-15	295	295	288	291	61,600	291
2022-08-12	287	295	285	295	166,600	295
2022-08-10	285	286	282	283	76,600	283
2022-08-09	289	290	285	286	104,100	286
2022-08-08	292	293	288	289	96,300	289
2022-08-05	299	301	292	293	121,800	293
2022-08-04	301	301	296	299	60,600	299
2022-08-03	303	303	298	298	70,700	298
2022-08-02	307	307	301	301	40,500	301
2022-08-01	307	310	304	310	73,400	310
2022-07-29	307	308	303	306	70,100	306
2022-07-28	304	306	297	306	402,200	306
2022-07-27	307	307	301	301	60,100	301
2022-07-26	307	308	305	306	52,100	306
2022-07-25	307	309	304	307	67,300	307
2022-07-22	308	309	304	308	56,500	308
2022-07-21	306	308	304	308	41,400	308
2022-07-20	305	308	302	308	85,400	308
2022-07-19	302	303	299	302	64,900	302
2022-07-15	305	306	301	304	45,700	304
2022-07-14	304	305	301	304	47,700	304
2022-07-13	304	309	302	304	46,600	304
2022-07-12	311	312	303	303	96,500	303
2022-07-11	310	318	310	313	156,300	313
2022-07-08	305	313	303	305	137,100	305
2022-07-07	304	309	302	306	61,000	306
2022-07-06	301	305	301	302	55,300	302
2022-07-05	306	307	303	303	50,200	303
2022-07-04	301	306	301	306	64,700	306
2022-07-01	301	305	298	298	96,300	298
2022-06-30	306	308	301	301	70,200	301
2022-06-29	310	313	304	304	159,200	304
2022-06-28	302	309	299	309	117,400	309
2022-06-27	304	304	299	302	30,100	302
2022-06-24	303	303	299	303	69,100	303
2022-06-23	296	299	295	299	55,200	299
2022-06-22	297	297	294	297	22,300	297
2022-06-21	295	297	293	296	53,900	296
2022-06-20	299	299	292	292	43,700	292
2022-06-17	291	298	289	296	73,400	296
2022-06-16	291	296	291	294	32,800	294
2022-06-15	295	296	291	291	78,200	291
2022-06-14	295	298	295	295	77,600	295
2022-06-13	296	298	295	295	44,600	295
2022-06-10	298	300	296	296	71,400	296
2022-06-09	303	306	301	303	70,900	303
2022-06-08	301	303	300	303	49,100	303
2022-06-07	299	301	298	299	60,800	299
2022-06-06	296	299	295	298	60,900	298
2022-06-03	301	301	296	296	41,100	296
2022-06-02	303	304	298	299	46,200	299
2022-06-01	299	304	298	304	47,600	304
2022-05-31	299	300	295	299	326,600	299
2022-05-30	296	300	295	297	77,400	297
2022-05-27	296	297	292	295	38,500	295
2022-05-26	295	300	292	292	56,500	292
2022-05-25	303	303	295	295	81,500	295
2022-05-24	302	302	298	298	77,600	298
2022-05-23	306	308	300	302	73,700	302
2022-05-20	298	305	298	305	41,200	305
2022-05-19	300	304	298	298	55,100	298
2022-05-18	304	304	300	304	46,100	304
2022-05-17	300	305	299	303	64,900	303
2022-05-16	308	309	300	300	75,400	300
2022-05-13	298	310	298	310	61,600	310
2022-05-12	302	303	298	298	50,500	298
2022-05-11	301	307	300	304	46,400	304
2022-05-10	311	311	301	301	75,300	301
2022-05-09	324	324	311	311	56,900	311
2022-05-06	319	327	319	327	79,500	327
2022-05-02	317	323	315	322	42,500	322
2022-04-28	306	317	303	317	54,100	317
2022-04-27	305	305	300	300	78,400	300
2022-04-26	307	310	307	307	27,300	307
2022-04-25	313	314	304	307	112,500	307
2022-04-22	311	314	308	314	35,900	314
2022-04-21	310	314	310	314	37,600	314
2022-04-20	305	310	304	310	34,400	310
2022-04-19	303	306	301	303	33,500	303
2022-04-18	305	307	301	304	37,500	304
2022-04-15	316	316	306	307	26,000	307
2022-04-14	308	314	307	314	27,200	314
2022-04-13	305	309	302	309	58,200	309
2022-04-12	311	311	303	305	66,000	305
2022-04-11	316	318	310	311	65,800	311
2022-04-08	325	325	315	319	77,900	319
2022-04-07	323	324	318	324	72,700	324
2022-04-06	327	328	323	323	57,900	323
2022-04-05	328	330	325	330	42,800	330
2022-04-04	326	327	324	324	30,300	324
2022-04-01	323	324	316	324	62,600	324
2022-03-31	325	330	323	323	93,400	323
2022-03-30	333	333	327	329	61,700	329
2022-03-29	330	334	326	334	74,800	334
2022-03-28	329	330	325	330	36,500	330
2022-03-25	333	333	325	328	56,300	328
2022-03-24	329	331	324	331	60,500	331
2022-03-23	328	333	325	333	87,900	333
2022-03-22	328	330	323	326	95,900	326
2022-03-18	335	337	331	333	54,400	333
2022-03-17	335	337	330	337	76,900	337
2022-03-16	335	335	330	333	56,500	333
2022-03-15	329	335	326	335	48,100	335
2022-03-14	332	332	323	328	69,100	328
2022-03-11	336	340	329	329	78,400	329
2022-03-10	333	345	333	345	70,900	345
2022-03-09	339	339	324	328	63,600	328
2022-03-08	339	343	333	339	63,600	339
2022-03-07	345	346	341	341	54,500	341
2022-03-04	344	350	343	347	58,900	347
2022-03-03	343	348	342	344	37,700	344
2022-03-02	348	349	339	339	57,900	339
2022-03-01	353	357	351	352	72,400	352
2022-02-28	353	356	348	353	60,400	353
2022-02-25	350	353	347	351	95,500	351
2022-02-24	337	349	336	349	53,400	349
2022-02-22	338	342	336	337	39,700	337
2022-02-21	345	348	341	346	49,400	346
2022-02-18	343	347	342	345	40,100	345
2022-02-17	347	347	341	344	32,800	344
2022-02-16	339	347	339	347	39,100	347
2022-02-15	341	344	335	339	56,300	339
2022-02-14	333	344	332	343	61,200	343
2022-02-10	340	344	324	336	105,200	336
2022-02-09	344	344	338	339	51,100	339
2022-02-08	343	346	340	344	37,800	344
2022-02-07	341	343	338	338	41,000	338
2022-02-04	340	345	338	345	62,800	345
2022-02-03	345	347	339	339	38,200	339
2022-02-02	334	346	334	346	56,700	346
2022-02-01	333	338	333	335	40,700	335
2022-01-31	330	331	327	331	42,900	331
2022-01-28	327	332	325	332	48,000	332
2022-01-27	331	332	322	322	80,700	322
2022-01-26	331	335	329	331	37,800	331
2022-01-25	338	338	332	333	62,400	333
2022-01-24	330	338	329	338	44,600	338
2022-01-21	322	330	321	330	45,700	330
2022-01-20	321	327	321	324	51,500	324
2022-01-19	322	327	321	321	95,100	321
2022-01-18	335	335	328	328	40,000	328
2022-01-17	332	333	329	333	42,700	333
2022-01-14	334	334	329	330	92,500	330
2022-01-13	339	339	334	336	42,100	336
2022-01-12	338	341	336	339	65,400	339
2022-01-11	342	342	334	337	40,500	337
2022-01-07	348	349	341	341	58,900	341
2022-01-06	350	351	347	348	59,600	348
2022-01-05	357	358	350	350	65,300	350
2022-01-04	360	361	354	357	60,200	357

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