オエノンホールディングス(2533)の株価時系列情報
オエノンホールディングス(2533)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1991/12/30 | 2,350 | 2,550 | 2,350 | 2,530 | 278,000 |
| 1991/12/27 | 2,280 | 2,330 | 2,250 | 2,300 | 179,000 |
| 1991/12/26 | 2,180 | 2,280 | 2,150 | 2,210 | 372,000 |
| 1991/12/25 | 2,100 | 2,150 | 2,060 | 2,150 | 201,000 |
| 1991/12/24 | 2,100 | 2,100 | 1,910 | 1,980 | 228,000 |
| 1991/12/20 | 2,090 | 2,090 | 2,000 | 2,000 | 128,000 |
| 1991/12/19 | 2,080 | 2,110 | 2,010 | 2,010 | 138,000 |
| 1991/12/18 | 2,020 | 2,130 | 2,020 | 2,120 | 132,000 |
| 1991/12/17 | 2,130 | 2,150 | 2,080 | 2,080 | 139,000 |
| 1991/12/16 | 2,110 | 2,120 | 2,020 | 2,110 | 165,000 |
| 1991/12/13 | 2,010 | 2,100 | 1,980 | 2,100 | 1,479,000 |
| 1991/12/12 | 1,880 | 1,980 | 1,880 | 1,880 | 332,000 |
| 1991/12/11 | 1,960 | 1,960 | 1,740 | 1,850 | 489,000 |
| 1991/12/10 | 1,930 | 2,020 | 1,880 | 1,980 | 184,000 |
| 1991/12/09 | 1,980 | 1,990 | 1,950 | 1,960 | 54,000 |
| 1991/12/06 | 2,010 | 2,040 | 2,010 | 2,010 | 91,000 |
| 1991/12/05 | 2,030 | 2,030 | 1,940 | 2,010 | 154,000 |
| 1991/12/04 | 1,940 | 2,050 | 1,940 | 2,000 | 245,000 |
| 1991/12/03 | 1,810 | 1,950 | 1,810 | 1,910 | 180,000 |
| 1991/12/02 | 1,870 | 1,900 | 1,780 | 1,780 | 113,000 |
| 1991/11/29 | 1,950 | 1,960 | 1,880 | 1,900 | 129,000 |
| 1991/11/28 | 1,870 | 1,950 | 1,740 | 1,920 | 269,000 |
| 1991/11/27 | 1,780 | 1,900 | 1,750 | 1,870 | 196,000 |
| 1991/11/26 | 1,560 | 1,720 | 1,560 | 1,700 | 154,000 |
| 1991/11/25 | 1,620 | 1,660 | 1,530 | 1,530 | 107,000 |
| 1991/11/22 | 1,700 | 1,710 | 1,630 | 1,690 | 102,000 |
| 1991/11/21 | 1,760 | 1,820 | 1,690 | 1,690 | 185,000 |
| 1991/11/20 | 1,820 | 1,850 | 1,750 | 1,760 | 116,000 |
| 1991/11/19 | 2,010 | 2,040 | 1,850 | 1,850 | 112,000 |
| 1991/11/18 | 2,130 | 2,130 | 1,900 | 2,010 | 176,000 |
| 1991/11/15 | 2,110 | 2,140 | 2,100 | 2,130 | 212,000 |
| 1991/11/14 | 2,190 | 2,190 | 2,070 | 2,100 | 82,000 |
| 1991/11/13 | 2,230 | 2,230 | 2,150 | 2,160 | 106,000 |
| 1991/11/12 | 2,110 | 2,250 | 2,110 | 2,190 | 235,000 |
| 1991/11/11 | 2,030 | 2,080 | 2,030 | 2,070 | 73,000 |
| 1991/11/08 | 2,080 | 2,090 | 2,040 | 2,070 | 148,000 |
| 1991/11/07 | 2,040 | 2,120 | 2,040 | 2,040 | 187,000 |
| 1991/11/06 | 2,080 | 2,160 | 2,040 | 2,040 | 125,000 |
| 1991/11/05 | 2,150 | 2,150 | 2,030 | 2,120 | 167,000 |
| 1991/11/01 | 2,140 | 2,320 | 2,110 | 2,180 | 278,000 |
| 1991/10/31 | 2,180 | 2,220 | 2,100 | 2,180 | 402,000 |
| 1991/10/30 | 2,340 | 2,540 | 2,310 | 2,310 | 430,000 |
| 1991/10/29 | 2,340 | 2,340 | 2,200 | 2,300 | 370,000 |
| 1991/10/28 | 1,850 | 2,100 | 1,850 | 2,060 | 248,000 |
| 1991/10/25 | 1,750 | 1,850 | 1,720 | 1,850 | 248,000 |
| 1991/10/24 | 1,640 | 1,780 | 1,640 | 1,770 | 281,000 |
| 1991/10/23 | 1,580 | 1,620 | 1,580 | 1,590 | 77,000 |
| 1991/10/22 | 1,690 | 1,700 | 1,620 | 1,670 | 189,000 |
| 1991/10/21 | 1,550 | 1,710 | 1,550 | 1,710 | 155,000 |
| 1991/10/18 | 1,420 | 1,500 | 1,420 | 1,500 | 305,000 |
| 1991/10/17 | 1,330 | 1,430 | 1,330 | 1,400 | 305,000 |
| 1991/10/16 | 1,330 | 1,330 | 1,290 | 1,330 | 78,000 |
| 1991/10/15 | 1,300 | 1,330 | 1,270 | 1,270 | 136,000 |
| 1991/10/14 | 1,330 | 1,350 | 1,280 | 1,280 | 78,000 |
| 1991/10/11 | 1,330 | 1,350 | 1,280 | 1,340 | 154,000 |
| 1991/10/09 | 1,220 | 1,330 | 1,220 | 1,330 | 255,000 |
| 1991/10/08 | 1,220 | 1,240 | 1,190 | 1,220 | 39,000 |
| 1991/10/07 | 1,240 | 1,260 | 1,210 | 1,240 | 27,000 |
| 1991/10/04 | 1,250 | 1,270 | 1,230 | 1,260 | 114,000 |
| 1991/10/03 | 1,200 | 1,290 | 1,200 | 1,250 | 226,000 |
| 1991/10/02 | 1,290 | 1,290 | 1,220 | 1,220 | 127,000 |
| 1991/10/01 | 1,160 | 1,280 | 1,160 | 1,280 | 343,000 |
| 1991/09/30 | 1,120 | 1,150 | 1,100 | 1,140 | 158,000 |
| 1991/09/27 | 1,080 | 1,140 | 1,080 | 1,120 | 334,000 |
| 1991/09/26 | 1,010 | 1,080 | 1,000 | 1,080 | 342,000 |
| 1991/09/25 | 962 | 962 | 942 | 951 | 169,000 |
| 1991/09/24 | 965 | 979 | 935 | 935 | 237,000 |
| 1991/09/20 | 965 | 968 | 945 | 965 | 338,000 |
| 1991/09/19 | 905 | 940 | 900 | 940 | 275,000 |
| 1991/09/18 | 930 | 931 | 900 | 905 | 102,000 |
| 1991/09/17 | 950 | 960 | 930 | 930 | 89,000 |
| 1991/09/13 | 902 | 922 | 890 | 910 | 1,677,000 |
| 1991/09/12 | 918 | 921 | 900 | 900 | 117,000 |
| 1991/09/11 | 900 | 915 | 890 | 895 | 55,000 |
| 1991/09/10 | 911 | 911 | 900 | 905 | 170,000 |
| 1991/09/09 | 930 | 945 | 921 | 921 | 73,000 |
| 1991/09/06 | 927 | 978 | 927 | 930 | 112,000 |
| 1991/09/05 | 915 | 952 | 915 | 925 | 77,000 |
| 1991/09/04 | 920 | 920 | 900 | 915 | 89,000 |
| 1991/09/03 | 941 | 945 | 930 | 930 | 71,000 |
| 1991/09/02 | 942 | 961 | 930 | 930 | 72,000 |
| 1991/08/30 | 941 | 962 | 941 | 942 | 46,000 |
| 1991/08/29 | 935 | 950 | 927 | 940 | 31,000 |
| 1991/08/28 | 926 | 926 | 920 | 925 | 80,000 |
| 1991/08/27 | 912 | 916 | 912 | 916 | 44,000 |
| 1991/08/26 | 956 | 956 | 912 | 912 | 61,000 |
| 1991/08/23 | 1,000 | 1,000 | 965 | 966 | 45,000 |
| 1991/08/22 | 1,010 | 1,010 | 1,000 | 1,000 | 78,000 |
| 1991/08/21 | 981 | 1,000 | 979 | 979 | 53,000 |
| 1991/08/20 | 982 | 1,000 | 971 | 971 | 106,000 |
| 1991/08/19 | 1,020 | 1,030 | 970 | 971 | 252,000 |
| 1991/08/16 | 1,050 | 1,060 | 1,020 | 1,020 | 83,000 |
| 1991/08/15 | 1,040 | 1,080 | 1,020 | 1,020 | 65,000 |
| 1991/08/14 | 1,050 | 1,080 | 1,040 | 1,080 | 201,000 |
| 1991/08/13 | 1,010 | 1,050 | 1,010 | 1,010 | 46,000 |
| 1991/08/12 | 1,050 | 1,050 | 1,010 | 1,010 | 23,000 |
| 1991/08/09 | 1,040 | 1,040 | 1,020 | 1,020 | 44,000 |
| 1991/08/08 | 1,030 | 1,070 | 1,020 | 1,020 | 68,000 |
| 1991/08/07 | 1,050 | 1,050 | 1,020 | 1,020 | 61,000 |
| 1991/08/06 | 1,020 | 1,030 | 1,010 | 1,020 | 19,000 |
| 1991/08/05 | 1,070 | 1,080 | 1,030 | 1,030 | 78,000 |
| 1991/08/02 | 1,030 | 1,060 | 1,030 | 1,050 | 118,000 |
| 1991/08/01 | 1,080 | 1,080 | 1,030 | 1,030 | 36,000 |
| 1991/07/31 | 1,080 | 1,100 | 1,010 | 1,100 | 141,000 |
| 1991/07/30 | 1,070 | 1,090 | 1,000 | 1,000 | 149,000 |
| 1991/07/29 | 1,050 | 1,050 | 1,050 | 1,050 | 15,000 |
| 1991/07/26 | 971 | 1,050 | 965 | 1,040 | 94,000 |
| 1991/07/25 | 1,030 | 1,040 | 980 | 981 | 166,000 |
| 1991/07/24 | 990 | 1,030 | 984 | 1,030 | 93,000 |
| 1991/07/23 | 961 | 961 | 931 | 953 | 70,000 |
| 1991/07/22 | 980 | 1,000 | 966 | 966 | 38,000 |
| 1991/07/19 | 977 | 999 | 977 | 980 | 31,000 |
| 1991/07/18 | 1,040 | 1,040 | 961 | 965 | 64,000 |
| 1991/07/17 | 1,020 | 1,050 | 1,020 | 1,020 | 79,000 |
| 1991/07/16 | 1,040 | 1,060 | 1,030 | 1,030 | 78,000 |
| 1991/07/15 | 997 | 1,010 | 997 | 1,010 | 65,000 |
| 1991/07/12 | 951 | 961 | 951 | 961 | 34,000 |
| 1991/07/11 | 941 | 961 | 941 | 950 | 47,000 |
| 1991/07/10 | 978 | 980 | 950 | 950 | 58,000 |
| 1991/07/09 | 1,000 | 1,000 | 972 | 974 | 74,000 |
| 1991/07/08 | 992 | 1,020 | 981 | 981 | 113,000 |
| 1991/07/05 | 1,030 | 1,040 | 991 | 991 | 92,000 |
| 1991/07/04 | 1,000 | 1,050 | 982 | 991 | 86,000 |
| 1991/07/03 | 1,040 | 1,070 | 1,000 | 1,000 | 81,000 |
| 1991/07/02 | 1,060 | 1,090 | 1,050 | 1,050 | 140,000 |
| 1991/07/01 | 1,010 | 1,050 | 1,000 | 1,040 | 137,000 |
| 1991/06/28 | 1,010 | 1,020 | 997 | 997 | 66,000 |
| 1991/06/27 | 1,010 | 1,020 | 990 | 995 | 65,000 |
| 1991/06/26 | 1,040 | 1,040 | 1,000 | 1,010 | 51,000 |
| 1991/06/25 | 990 | 1,010 | 986 | 1,010 | 85,000 |
| 1991/06/24 | 1,010 | 1,010 | 991 | 991 | 53,000 |
| 1991/06/21 | 1,000 | 1,040 | 996 | 1,010 | 89,000 |
| 1991/06/20 | 1,010 | 1,050 | 985 | 985 | 144,000 |
| 1991/06/19 | 1,060 | 1,080 | 1,010 | 1,010 | 141,000 |
| 1991/06/18 | 1,050 | 1,080 | 1,050 | 1,080 | 66,000 |
| 1991/06/17 | 1,070 | 1,070 | 1,060 | 1,060 | 29,000 |
| 1991/06/14 | 1,080 | 1,080 | 1,040 | 1,050 | 2,072,000 |
| 1991/06/13 | 1,000 | 1,040 | 985 | 1,010 | 131,000 |
| 1991/06/12 | 1,060 | 1,090 | 1,000 | 1,000 | 157,000 |
| 1991/06/11 | 1,040 | 1,090 | 1,030 | 1,040 | 69,000 |
| 1991/06/10 | 1,150 | 1,160 | 1,040 | 1,050 | 98,000 |
| 1991/06/07 | 1,150 | 1,170 | 1,130 | 1,130 | 113,000 |
| 1991/06/06 | 1,160 | 1,160 | 1,140 | 1,140 | 79,000 |
| 1991/06/05 | 1,140 | 1,170 | 1,130 | 1,140 | 30,000 |
| 1991/06/04 | 1,120 | 1,140 | 1,120 | 1,120 | 75,000 |
| 1991/06/03 | 1,160 | 1,180 | 1,110 | 1,120 | 46,000 |
| 1991/05/31 | 1,150 | 1,190 | 1,150 | 1,150 | 163,000 |
| 1991/05/30 | 1,150 | 1,160 | 1,130 | 1,150 | 83,000 |
| 1991/05/29 | 1,140 | 1,150 | 1,120 | 1,120 | 210,000 |
| 1991/05/28 | 1,110 | 1,130 | 1,110 | 1,130 | 64,000 |
| 1991/05/27 | 1,130 | 1,130 | 1,110 | 1,130 | 37,000 |
| 1991/05/24 | 1,130 | 1,130 | 1,100 | 1,100 | 100,000 |
| 1991/05/23 | 1,120 | 1,140 | 1,100 | 1,110 | 40,000 |
| 1991/05/22 | 1,140 | 1,150 | 1,100 | 1,100 | 59,000 |
| 1991/05/21 | 1,110 | 1,130 | 1,110 | 1,110 | 55,000 |
| 1991/05/20 | 1,140 | 1,150 | 1,100 | 1,100 | 49,000 |
| 1991/05/17 | 1,140 | 1,140 | 1,100 | 1,100 | 52,000 |
| 1991/05/16 | 1,090 | 1,130 | 1,080 | 1,120 | 85,000 |
| 1991/05/15 | 1,140 | 1,150 | 1,100 | 1,100 | 131,000 |
| 1991/05/14 | 1,150 | 1,160 | 1,130 | 1,150 | 75,000 |
| 1991/05/13 | 1,100 | 1,150 | 1,070 | 1,130 | 77,000 |
| 1991/05/10 | 1,150 | 1,160 | 1,120 | 1,120 | 87,000 |
| 1991/05/09 | 1,130 | 1,150 | 1,120 | 1,150 | 212,000 |
| 1991/05/08 | 1,130 | 1,130 | 1,080 | 1,090 | 105,000 |
| 1991/05/07 | 1,140 | 1,140 | 1,110 | 1,110 | 29,000 |
| 1991/05/02 | 1,140 | 1,150 | 1,110 | 1,120 | 106,000 |
| 1991/05/01 | 1,140 | 1,150 | 1,120 | 1,120 | 38,000 |
| 1991/04/30 | 1,150 | 1,150 | 1,120 | 1,140 | 64,000 |
| 1991/04/26 | 1,150 | 1,160 | 1,120 | 1,120 | 113,000 |
| 1991/04/25 | 1,120 | 1,150 | 1,120 | 1,130 | 128,000 |
| 1991/04/24 | 1,150 | 1,150 | 1,120 | 1,120 | 87,000 |
| 1991/04/23 | 1,120 | 1,160 | 1,120 | 1,130 | 152,000 |
| 1991/04/22 | 1,150 | 1,150 | 1,110 | 1,110 | 52,000 |
| 1991/04/19 | 1,130 | 1,160 | 1,110 | 1,110 | 64,000 |
| 1991/04/18 | 1,120 | 1,160 | 1,110 | 1,150 | 89,000 |
| 1991/04/17 | 1,140 | 1,180 | 1,130 | 1,130 | 180,000 |
| 1991/04/16 | 1,130 | 1,140 | 1,110 | 1,110 | 60,000 |
| 1991/04/15 | 1,120 | 1,130 | 1,110 | 1,110 | 83,000 |
| 1991/04/12 | 1,110 | 1,120 | 1,110 | 1,110 | 75,000 |
| 1991/04/11 | 1,100 | 1,110 | 1,080 | 1,110 | 59,000 |
| 1991/04/10 | 1,080 | 1,100 | 1,080 | 1,080 | 33,000 |
| 1991/04/09 | 1,060 | 1,100 | 1,060 | 1,100 | 196,000 |
| 1991/04/08 | 1,120 | 1,130 | 1,080 | 1,090 | 106,000 |
| 1991/04/05 | 1,130 | 1,140 | 1,120 | 1,120 | 83,000 |
| 1991/04/04 | 1,140 | 1,150 | 1,130 | 1,130 | 34,000 |
| 1991/04/03 | 1,130 | 1,140 | 1,120 | 1,140 | 90,000 |
| 1991/04/02 | 1,120 | 1,140 | 1,110 | 1,110 | 61,000 |
| 1991/04/01 | 1,120 | 1,140 | 1,110 | 1,140 | 92,000 |
| 1991/03/29 | 1,110 | 1,140 | 1,110 | 1,110 | 92,000 |
| 1991/03/28 | 1,120 | 1,170 | 1,100 | 1,110 | 143,000 |
| 1991/03/27 | 1,150 | 1,170 | 1,140 | 1,140 | 124,000 |
| 1991/03/26 | 1,190 | 1,200 | 1,140 | 1,140 | 66,000 |
| 1991/03/25 | 1,210 | 1,250 | 1,190 | 1,190 | 240,000 |
| 1991/03/22 | 1,200 | 1,220 | 1,180 | 1,200 | 231,000 |
| 1991/03/20 | 1,210 | 1,210 | 1,150 | 1,160 | 135,000 |
| 1991/03/19 | 1,160 | 1,220 | 1,160 | 1,190 | 107,000 |
| 1991/03/18 | 1,190 | 1,200 | 1,180 | 1,180 | 81,000 |
| 1991/03/15 | 1,130 | 1,190 | 1,130 | 1,170 | 61,000 |
| 1991/03/14 | 1,190 | 1,200 | 1,130 | 1,140 | 91,000 |
| 1991/03/13 | 1,180 | 1,200 | 1,160 | 1,180 | 97,000 |
| 1991/03/12 | 1,140 | 1,170 | 1,140 | 1,160 | 70,000 |
| 1991/03/11 | 1,120 | 1,150 | 1,120 | 1,130 | 54,000 |
| 1991/03/08 | 1,140 | 1,140 | 1,090 | 1,110 | 1,097,000 |
| 1991/03/07 | 1,160 | 1,180 | 1,110 | 1,140 | 73,000 |
| 1991/03/06 | 1,120 | 1,150 | 1,100 | 1,140 | 78,000 |
| 1991/03/05 | 1,140 | 1,140 | 1,100 | 1,100 | 54,000 |
| 1991/03/04 | 1,110 | 1,150 | 1,100 | 1,100 | 58,000 |
| 1991/03/01 | 1,110 | 1,110 | 1,080 | 1,100 | 81,000 |
| 1991/02/28 | 1,150 | 1,160 | 1,100 | 1,120 | 76,000 |
| 1991/02/27 | 1,110 | 1,150 | 1,110 | 1,130 | 38,000 |
| 1991/02/26 | 1,110 | 1,130 | 1,090 | 1,100 | 129,000 |
| 1991/02/25 | 1,100 | 1,150 | 1,090 | 1,150 | 106,000 |
| 1991/02/22 | 1,140 | 1,150 | 1,080 | 1,110 | 175,000 |
| 1991/02/21 | 1,140 | 1,170 | 1,110 | 1,150 | 77,000 |
| 1991/02/20 | 1,080 | 1,180 | 1,080 | 1,180 | 88,000 |
| 1991/02/19 | 1,140 | 1,140 | 1,080 | 1,100 | 232,000 |
| 1991/02/18 | 1,170 | 1,170 | 1,130 | 1,140 | 66,000 |
| 1991/02/15 | 1,090 | 1,120 | 1,090 | 1,090 | 254,000 |
| 1991/02/14 | 1,180 | 1,180 | 1,100 | 1,140 | 180,000 |
| 1991/02/13 | 1,160 | 1,240 | 1,160 | 1,160 | 78,000 |
| 1991/02/12 | 1,150 | 1,240 | 1,150 | 1,150 | 135,000 |
| 1991/02/08 | 1,240 | 1,240 | 1,170 | 1,170 | 209,000 |
| 1991/02/07 | 1,250 | 1,250 | 1,210 | 1,250 | 46,000 |
| 1991/02/06 | 1,150 | 1,250 | 1,150 | 1,250 | 88,000 |
| 1991/02/05 | 1,150 | 1,160 | 1,140 | 1,160 | 49,000 |
| 1991/02/04 | 1,080 | 1,150 | 1,080 | 1,130 | 50,000 |
| 1991/02/01 | 1,200 | 1,200 | 1,100 | 1,100 | 82,000 |
| 1991/01/31 | 1,270 | 1,280 | 1,240 | 1,250 | 43,000 |
| 1991/01/30 | 1,220 | 1,290 | 1,210 | 1,250 | 129,000 |
| 1991/01/29 | 1,250 | 1,250 | 1,210 | 1,220 | 85,000 |
| 1991/01/28 | 1,280 | 1,280 | 1,210 | 1,250 | 23,000 |
| 1991/01/25 | 1,200 | 1,290 | 1,190 | 1,280 | 151,000 |
| 1991/01/24 | 1,170 | 1,170 | 1,160 | 1,160 | 198,000 |
| 1991/01/23 | 1,150 | 1,180 | 1,140 | 1,150 | 64,000 |
| 1991/01/22 | 1,170 | 1,180 | 1,160 | 1,180 | 28,000 |
| 1991/01/21 | 1,220 | 1,250 | 1,190 | 1,190 | 60,000 |
| 1991/01/18 | 1,160 | 1,220 | 1,110 | 1,220 | 160,000 |
| 1991/01/17 | 1,090 | 1,140 | 1,070 | 1,140 | 111,000 |
| 1991/01/16 | 1,150 | 1,150 | 1,100 | 1,110 | 19,000 |
| 1991/01/14 | 1,160 | 1,190 | 1,130 | 1,190 | 32,000 |
| 1991/01/11 | 1,180 | 1,190 | 1,160 | 1,160 | 94,000 |
| 1991/01/10 | 1,190 | 1,200 | 1,170 | 1,180 | 118,000 |
| 1991/01/09 | 1,160 | 1,240 | 1,160 | 1,160 | 72,000 |
| 1991/01/07 | 1,300 | 1,300 | 1,260 | 1,260 | 67,000 |
| 1991/01/04 | 1,260 | 1,300 | 1,240 | 1,300 | 72,000 |