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 |
---|---|---|---|---|---|
1993/12/30 | 426 | 426 | 421 | 421 | 9,000 |
1993/12/29 | 429 | 430 | 424 | 424 | 16,000 |
1993/12/28 | 420 | 430 | 420 | 420 | 16,000 |
1993/12/27 | 425 | 425 | 420 | 420 | 34,000 |
1993/12/24 | 440 | 440 | 421 | 425 | 42,000 |
1993/12/22 | 430 | 440 | 430 | 440 | 41,000 |
1993/12/21 | 435 | 440 | 432 | 432 | 16,000 |
1993/12/20 | 439 | 448 | 435 | 435 | 44,000 |
1993/12/17 | 439 | 440 | 438 | 438 | 69,000 |
1993/12/16 | 438 | 438 | 435 | 438 | 45,000 |
1993/12/15 | 441 | 441 | 438 | 438 | 6,000 |
1993/12/14 | 436 | 450 | 436 | 441 | 10,000 |
1993/12/13 | 450 | 450 | 431 | 435 | 23,000 |
1993/12/10 | 428 | 455 | 428 | 455 | 24,000 |
1993/12/09 | 426 | 430 | 425 | 430 | 21,000 |
1993/12/08 | 435 | 435 | 410 | 410 | 26,000 |
1993/12/07 | 434 | 436 | 421 | 435 | 18,000 |
1993/12/06 | 460 | 460 | 430 | 430 | 16,000 |
1993/12/03 | 470 | 470 | 453 | 460 | 40,000 |
1993/12/02 | 439 | 465 | 438 | 465 | 83,000 |
1993/12/01 | 410 | 430 | 407 | 430 | 51,000 |
1993/11/30 | 394 | 400 | 394 | 400 | 57,000 |
1993/11/29 | 394 | 400 | 394 | 399 | 68,000 |
1993/11/26 | 439 | 439 | 414 | 419 | 67,000 |
1993/11/25 | 440 | 440 | 435 | 437 | 60,000 |
1993/11/24 | 452 | 452 | 440 | 440 | 51,000 |
1993/11/22 | 471 | 471 | 456 | 456 | 48,000 |
1993/11/19 | 475 | 480 | 472 | 474 | 28,000 |
1993/11/18 | 471 | 476 | 471 | 476 | 16,000 |
1993/11/17 | 482 | 482 | 470 | 472 | 22,000 |
1993/11/16 | 475 | 483 | 475 | 483 | 11,000 |
1993/11/15 | 480 | 485 | 475 | 478 | 36,000 |
1993/11/12 | 480 | 490 | 480 | 488 | 58,000 |
1993/11/11 | 476 | 488 | 475 | 485 | 32,000 |
1993/11/10 | 483 | 483 | 470 | 475 | 63,000 |
1993/11/09 | 486 | 489 | 481 | 486 | 49,000 |
1993/11/08 | 490 | 492 | 480 | 486 | 44,000 |
1993/11/05 | 505 | 505 | 475 | 485 | 92,000 |
1993/11/04 | 515 | 515 | 508 | 508 | 25,000 |
1993/11/02 | 520 | 526 | 515 | 515 | 9,000 |
1993/11/01 | 539 | 539 | 520 | 520 | 7,000 |
1993/10/29 | 523 | 523 | 515 | 520 | 45,000 |
1993/10/28 | 530 | 540 | 523 | 523 | 38,000 |
1993/10/27 | 546 | 546 | 530 | 538 | 29,000 |
1993/10/26 | 550 | 560 | 540 | 540 | 52,000 |
1993/10/25 | 550 | 555 | 545 | 555 | 71,000 |
1993/10/22 | 552 | 552 | 550 | 550 | 66,000 |
1993/10/21 | 554 | 555 | 551 | 554 | 58,000 |
1993/10/20 | 555 | 555 | 550 | 555 | 54,000 |
1993/10/19 | 570 | 570 | 555 | 555 | 45,000 |
1993/10/18 | 555 | 570 | 555 | 560 | 19,000 |
1993/10/15 | 551 | 560 | 550 | 555 | 19,000 |
1993/10/14 | 561 | 561 | 550 | 550 | 67,000 |
1993/10/13 | 559 | 570 | 559 | 560 | 14,000 |
1993/10/12 | 562 | 571 | 555 | 555 | 24,000 |
1993/10/08 | 570 | 584 | 570 | 570 | 57,000 |
1993/10/07 | 561 | 570 | 561 | 565 | 25,000 |
1993/10/06 | 561 | 584 | 561 | 570 | 29,000 |
1993/10/05 | 550 | 566 | 550 | 560 | 15,000 |
1993/10/04 | 571 | 571 | 540 | 550 | 17,000 |
1993/10/01 | 571 | 572 | 570 | 570 | 27,000 |
1993/09/30 | 579 | 579 | 570 | 570 | 17,000 |
1993/09/29 | 581 | 581 | 575 | 579 | 28,000 |
1993/09/28 | 580 | 580 | 578 | 580 | 27,000 |
1993/09/27 | 580 | 590 | 575 | 580 | 54,000 |
1993/09/24 | 584 | 585 | 580 | 580 | 61,000 |
1993/09/22 | 590 | 596 | 583 | 584 | 58,000 |
1993/09/21 | 585 | 600 | 581 | 590 | 68,000 |
1993/09/20 | 587 | 590 | 585 | 587 | 61,000 |
1993/09/17 | 605 | 605 | 587 | 587 | 53,000 |
1993/09/16 | 605 | 605 | 595 | 595 | 31,000 |
1993/09/14 | 611 | 612 | 605 | 605 | 40,000 |
1993/09/13 | 599 | 610 | 599 | 610 | 17,000 |
1993/09/10 | 597 | 599 | 587 | 599 | 41,000 |
1993/09/09 | 600 | 600 | 585 | 587 | 49,000 |
1993/09/08 | 598 | 600 | 598 | 600 | 34,000 |
1993/09/07 | 607 | 607 | 596 | 600 | 37,000 |
1993/09/06 | 600 | 609 | 598 | 600 | 28,000 |
1993/09/03 | 598 | 610 | 597 | 600 | 14,000 |
1993/09/02 | 600 | 610 | 595 | 597 | 35,000 |
1993/09/01 | 611 | 611 | 601 | 601 | 37,000 |
1993/08/31 | 618 | 620 | 610 | 610 | 25,000 |
1993/08/30 | 609 | 616 | 609 | 616 | 22,000 |
1993/08/27 | 595 | 610 | 595 | 610 | 40,000 |
1993/08/26 | 594 | 600 | 594 | 595 | 16,000 |
1993/08/25 | 599 | 599 | 591 | 591 | 20,000 |
1993/08/24 | 603 | 603 | 600 | 600 | 49,000 |
1993/08/23 | 613 | 613 | 606 | 607 | 10,000 |
1993/08/20 | 604 | 614 | 602 | 614 | 67,000 |
1993/08/19 | 610 | 618 | 604 | 604 | 21,000 |
1993/08/18 | 609 | 615 | 600 | 602 | 14,000 |
1993/08/17 | 620 | 620 | 610 | 610 | 26,000 |
1993/08/16 | 620 | 620 | 615 | 620 | 20,000 |
1993/08/13 | 610 | 617 | 610 | 617 | 17,000 |
1993/08/12 | 619 | 619 | 610 | 610 | 39,000 |
1993/08/11 | 598 | 615 | 598 | 600 | 47,000 |
1993/08/10 | 600 | 600 | 598 | 599 | 40,000 |
1993/08/09 | 600 | 600 | 595 | 595 | 36,000 |
1993/08/06 | 600 | 600 | 595 | 595 | 14,000 |
1993/08/05 | 601 | 605 | 599 | 600 | 32,000 |
1993/08/04 | 600 | 600 | 598 | 599 | 28,000 |
1993/08/03 | 597 | 610 | 597 | 600 | 25,000 |
1993/08/02 | 591 | 599 | 591 | 595 | 24,000 |
1993/07/30 | 620 | 620 | 602 | 605 | 20,000 |
1993/07/29 | 600 | 624 | 600 | 620 | 22,000 |
1993/07/28 | 598 | 600 | 586 | 600 | 14,000 |
1993/07/27 | 586 | 600 | 586 | 600 | 13,000 |
1993/07/26 | 581 | 591 | 581 | 586 | 25,000 |
1993/07/23 | 594 | 600 | 581 | 581 | 103,000 |
1993/07/22 | 589 | 600 | 589 | 598 | 114,000 |
1993/07/21 | 610 | 619 | 610 | 619 | 160,000 |
1993/07/20 | 620 | 625 | 620 | 621 | 30,000 |
1993/07/19 | 626 | 635 | 626 | 626 | 11,000 |
1993/07/16 | 626 | 635 | 626 | 635 | 63,000 |
1993/07/15 | 625 | 630 | 625 | 625 | 31,000 |
1993/07/14 | 634 | 634 | 626 | 626 | 19,000 |
1993/07/13 | 634 | 635 | 626 | 634 | 16,000 |
1993/07/12 | 630 | 635 | 626 | 626 | 10,000 |
1993/07/09 | 620 | 629 | 620 | 625 | 9,000 |
1993/07/08 | 615 | 630 | 612 | 630 | 34,000 |
1993/07/07 | 635 | 636 | 635 | 635 | 17,000 |
1993/07/06 | 630 | 632 | 610 | 610 | 29,000 |
1993/07/05 | 626 | 635 | 626 | 633 | 10,000 |
1993/07/02 | 617 | 625 | 615 | 625 | 38,000 |
1993/07/01 | 620 | 620 | 608 | 617 | 119,000 |
1993/06/30 | 625 | 625 | 620 | 620 | 88,000 |
1993/06/29 | 645 | 655 | 635 | 635 | 49,000 |
1993/06/28 | 651 | 655 | 645 | 645 | 47,000 |
1993/06/25 | 665 | 665 | 650 | 651 | 34,000 |
1993/06/24 | 640 | 665 | 640 | 665 | 60,000 |
1993/06/23 | 629 | 630 | 621 | 629 | 29,000 |
1993/06/22 | 610 | 628 | 604 | 619 | 92,000 |
1993/06/21 | 630 | 630 | 600 | 600 | 90,000 |
1993/06/18 | 651 | 669 | 645 | 669 | 43,000 |
1993/06/17 | 650 | 650 | 630 | 641 | 57,000 |
1993/06/16 | 660 | 660 | 630 | 650 | 115,000 |
1993/06/15 | 710 | 710 | 669 | 671 | 101,000 |
1993/06/14 | 715 | 715 | 700 | 710 | 69,000 |
1993/06/11 | 700 | 710 | 691 | 709 | 63,000 |
1993/06/10 | 710 | 710 | 680 | 680 | 68,000 |
1993/06/08 | 711 | 725 | 700 | 700 | 114,000 |
1993/06/07 | 720 | 723 | 711 | 711 | 69,000 |
1993/06/04 | 720 | 728 | 710 | 718 | 80,000 |
1993/06/03 | 730 | 730 | 710 | 720 | 152,000 |
1993/06/02 | 710 | 740 | 705 | 721 | 362,000 |
1993/06/01 | 695 | 700 | 686 | 700 | 129,000 |
1993/05/31 | 699 | 699 | 686 | 686 | 125,000 |
1993/05/28 | 690 | 695 | 680 | 690 | 85,000 |
1993/05/27 | 689 | 690 | 676 | 680 | 104,000 |
1993/05/26 | 700 | 700 | 675 | 690 | 133,000 |
1993/05/25 | 667 | 695 | 665 | 690 | 138,000 |
1993/05/24 | 661 | 661 | 655 | 657 | 100,000 |
1993/05/21 | 654 | 654 | 645 | 654 | 83,000 |
1993/05/20 | 651 | 651 | 645 | 645 | 56,000 |
1993/05/19 | 645 | 650 | 640 | 650 | 65,000 |
1993/05/18 | 653 | 653 | 645 | 646 | 159,000 |
1993/05/17 | 659 | 669 | 659 | 663 | 107,000 |
1993/05/14 | 675 | 680 | 669 | 669 | 95,000 |
1993/05/13 | 673 | 680 | 670 | 675 | 119,000 |
1993/05/12 | 696 | 698 | 667 | 673 | 285,000 |
1993/05/11 | 700 | 725 | 688 | 689 | 634,000 |
1993/05/10 | 650 | 688 | 649 | 688 | 650,000 |
1993/05/07 | 614 | 638 | 612 | 634 | 363,000 |
1993/05/06 | 613 | 613 | 603 | 609 | 157,000 |
1993/04/30 | 593 | 600 | 585 | 600 | 138,000 |
1993/04/28 | 590 | 593 | 580 | 583 | 116,000 |
1993/04/27 | 570 | 580 | 570 | 575 | 71,000 |
1993/04/26 | 568 | 579 | 565 | 570 | 48,000 |
1993/04/23 | 571 | 578 | 565 | 565 | 70,000 |
1993/04/22 | 571 | 583 | 571 | 572 | 31,000 |
1993/04/21 | 586 | 592 | 581 | 581 | 110,000 |
1993/04/20 | 590 | 595 | 586 | 586 | 107,000 |
1993/04/19 | 601 | 601 | 591 | 592 | 81,000 |
1993/04/16 | 596 | 609 | 591 | 591 | 316,000 |
1993/04/15 | 596 | 598 | 586 | 593 | 146,000 |
1993/04/14 | 599 | 599 | 582 | 586 | 206,000 |
1993/04/13 | 598 | 598 | 580 | 594 | 124,000 |
1993/04/12 | 608 | 608 | 571 | 600 | 141,000 |
1993/04/09 | 590 | 610 | 590 | 598 | 378,000 |
1993/04/08 | 568 | 580 | 565 | 580 | 273,000 |
1993/04/07 | 559 | 560 | 553 | 560 | 174,000 |
1993/04/06 | 558 | 559 | 548 | 549 | 205,000 |
1993/04/05 | 551 | 556 | 545 | 548 | 163,000 |
1993/04/02 | 550 | 560 | 540 | 541 | 192,000 |
1993/04/01 | 542 | 550 | 530 | 530 | 117,000 |
1993/03/31 | 551 | 551 | 541 | 541 | 72,000 |
1993/03/30 | 560 | 560 | 540 | 550 | 125,000 |
1993/03/29 | 545 | 559 | 541 | 555 | 187,000 |
1993/03/26 | 540 | 545 | 535 | 540 | 112,000 |
1993/03/25 | 545 | 548 | 525 | 530 | 100,000 |
1993/03/24 | 546 | 550 | 540 | 545 | 73,000 |
1993/03/23 | 550 | 559 | 545 | 556 | 208,000 |
1993/03/22 | 541 | 550 | 540 | 545 | 120,000 |
1993/03/19 | 550 | 550 | 503 | 503 | 432,000 |
1993/03/18 | 541 | 551 | 511 | 520 | 236,000 |
1993/03/17 | 550 | 555 | 536 | 540 | 98,000 |
1993/03/16 | 534 | 570 | 530 | 553 | 227,000 |
1993/03/15 | 521 | 532 | 520 | 532 | 88,000 |
1993/03/12 | 511 | 520 | 511 | 511 | 36,000 |
1993/03/11 | 517 | 517 | 508 | 511 | 58,000 |
1993/03/10 | 531 | 531 | 506 | 507 | 50,000 |
1993/03/09 | 530 | 534 | 520 | 530 | 74,000 |
1993/03/08 | 505 | 535 | 501 | 529 | 91,000 |
1993/03/05 | 507 | 510 | 501 | 505 | 27,000 |
1993/03/04 | 511 | 511 | 501 | 510 | 38,000 |
1993/03/03 | 505 | 509 | 500 | 501 | 63,000 |
1993/03/02 | 505 | 508 | 503 | 505 | 64,000 |
1993/03/01 | 506 | 510 | 505 | 505 | 35,000 |
1993/02/26 | 511 | 511 | 505 | 505 | 74,000 |
1993/02/25 | 525 | 525 | 511 | 511 | 50,000 |
1993/02/24 | 521 | 525 | 518 | 521 | 41,000 |
1993/02/23 | 525 | 535 | 520 | 521 | 48,000 |
1993/02/22 | 530 | 535 | 525 | 530 | 21,000 |
1993/02/19 | 526 | 535 | 525 | 535 | 17,000 |
1993/02/18 | 521 | 535 | 520 | 525 | 39,000 |
1993/02/17 | 531 | 531 | 520 | 520 | 17,000 |
1993/02/16 | 542 | 542 | 530 | 530 | 9,000 |
1993/02/15 | 525 | 540 | 525 | 540 | 16,000 |
1993/02/12 | 530 | 540 | 524 | 525 | 11,000 |
1993/02/10 | 530 | 531 | 530 | 530 | 16,000 |
1993/02/09 | 550 | 554 | 530 | 530 | 26,000 |
1993/02/08 | 555 | 555 | 530 | 550 | 32,000 |
1993/02/05 | 555 | 555 | 550 | 555 | 45,000 |
1993/02/04 | 562 | 562 | 552 | 553 | 68,000 |
1993/02/03 | 555 | 564 | 555 | 555 | 83,000 |
1993/02/02 | 552 | 558 | 549 | 550 | 103,000 |
1993/02/01 | 535 | 549 | 531 | 549 | 83,000 |
1993/01/29 | 530 | 542 | 530 | 530 | 42,000 |
1993/01/28 | 520 | 525 | 518 | 525 | 41,000 |
1993/01/27 | 515 | 518 | 515 | 518 | 49,000 |
1993/01/26 | 510 | 515 | 500 | 515 | 77,000 |
1993/01/25 | 512 | 515 | 512 | 512 | 103,000 |
1993/01/22 | 516 | 518 | 516 | 516 | 39,000 |
1993/01/21 | 516 | 525 | 516 | 516 | 50,000 |
1993/01/20 | 520 | 530 | 520 | 520 | 23,000 |
1993/01/19 | 519 | 524 | 519 | 520 | 57,000 |
1993/01/18 | 521 | 521 | 510 | 520 | 32,000 |
1993/01/14 | 526 | 530 | 525 | 529 | 28,000 |
1993/01/13 | 533 | 539 | 528 | 530 | 46,000 |
1993/01/12 | 543 | 545 | 532 | 532 | 13,000 |
1993/01/11 | 531 | 535 | 530 | 533 | 33,000 |
1993/01/08 | 540 | 540 | 530 | 530 | 23,000 |
1993/01/07 | 555 | 555 | 538 | 545 | 43,000 |
1993/01/06 | 528 | 556 | 528 | 548 | 51,000 |
1993/01/05 | 560 | 565 | 526 | 526 | 88,000 |
1993/01/04 | 534 | 550 | 533 | 550 | 52,000 |