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 |
---|---|---|---|---|---|
1998/12/30 | 258 | 260 | 258 | 260 | 6,000 |
1998/12/29 | 268 | 268 | 258 | 260 | 25,000 |
1998/12/28 | 276 | 280 | 260 | 263 | 68,000 |
1998/12/25 | 260 | 277 | 260 | 260 | 27,000 |
1998/12/24 | 258 | 260 | 256 | 259 | 39,000 |
1998/12/22 | 265 | 265 | 258 | 258 | 73,000 |
1998/12/21 | 270 | 270 | 265 | 265 | 56,000 |
1998/12/18 | 271 | 275 | 264 | 268 | 60,000 |
1998/12/17 | 277 | 277 | 268 | 269 | 81,000 |
1998/12/16 | 280 | 280 | 273 | 275 | 123,000 |
1998/12/15 | 288 | 288 | 271 | 271 | 120,000 |
1998/12/14 | 295 | 300 | 285 | 289 | 117,000 |
1998/12/11 | 310 | 311 | 303 | 304 | 146,000 |
1998/12/10 | 310 | 314 | 310 | 310 | 71,000 |
1998/12/09 | 309 | 315 | 308 | 311 | 72,000 |
1998/12/08 | 315 | 315 | 309 | 309 | 49,000 |
1998/12/07 | 315 | 315 | 307 | 315 | 149,000 |
1998/12/04 | 322 | 326 | 311 | 315 | 188,000 |
1998/12/03 | 340 | 340 | 324 | 327 | 412,000 |
1998/12/02 | 329 | 344 | 328 | 344 | 987,000 |
1998/12/01 | 312 | 324 | 310 | 324 | 364,000 |
1998/11/30 | 319 | 320 | 308 | 317 | 221,000 |
1998/11/27 | 324 | 324 | 318 | 319 | 483,000 |
1998/11/26 | 309 | 329 | 302 | 319 | 690,000 |
1998/11/25 | 305 | 305 | 299 | 301 | 219,000 |
1998/11/24 | 305 | 307 | 300 | 302 | 116,000 |
1998/11/20 | 307 | 318 | 298 | 298 | 140,000 |
1998/11/19 | 305 | 320 | 305 | 306 | 387,000 |
1998/11/18 | 306 | 306 | 297 | 301 | 152,000 |
1998/11/17 | 286 | 308 | 286 | 307 | 210,000 |
1998/11/16 | 300 | 300 | 285 | 289 | 122,000 |
1998/11/13 | 265 | 290 | 262 | 290 | 162,000 |
1998/11/12 | 270 | 272 | 270 | 270 | 102,000 |
1998/11/11 | 243 | 278 | 243 | 273 | 237,000 |
1998/11/10 | 235 | 240 | 235 | 235 | 7,000 |
1998/11/09 | 239 | 250 | 239 | 250 | 9,000 |
1998/11/06 | 240 | 240 | 229 | 230 | 10,000 |
1998/11/05 | 244 | 244 | 234 | 236 | 11,000 |
1998/11/04 | 240 | 245 | 238 | 245 | 7,000 |
1998/11/02 | 223 | 235 | 223 | 232 | 28,000 |
1998/10/30 | 235 | 235 | 228 | 228 | 9,000 |
1998/10/29 | 246 | 246 | 225 | 225 | 10,000 |
1998/10/28 | 231 | 235 | 228 | 228 | 12,000 |
1998/10/27 | 235 | 237 | 231 | 232 | 12,000 |
1998/10/26 | 245 | 245 | 240 | 240 | 6,000 |
1998/10/23 | 255 | 255 | 240 | 245 | 13,000 |
1998/10/22 | 248 | 250 | 248 | 250 | 16,000 |
1998/10/21 | 247 | 248 | 247 | 248 | 33,000 |
1998/10/20 | 247 | 248 | 247 | 247 | 7,000 |
1998/10/19 | 235 | 250 | 235 | 250 | 29,000 |
1998/10/16 | 235 | 245 | 231 | 245 | 18,000 |
1998/10/15 | 249 | 249 | 240 | 240 | 3,000 |
1998/10/14 | 243 | 243 | 240 | 240 | 8,000 |
1998/10/13 | 249 | 250 | 245 | 245 | 25,000 |
1998/10/12 | 245 | 252 | 245 | 249 | 49,000 |
1998/10/09 | 230 | 242 | 230 | 235 | 24,000 |
1998/10/08 | 235 | 235 | 230 | 230 | 13,000 |
1998/10/07 | 242 | 243 | 227 | 243 | 36,000 |
1998/10/06 | 222 | 222 | 222 | 222 | 4,000 |
1998/10/05 | 221 | 222 | 221 | 222 | 5,000 |
1998/10/02 | 220 | 222 | 220 | 220 | 35,000 |
1998/10/01 | 232 | 232 | 220 | 220 | 38,000 |
1998/09/30 | 240 | 240 | 232 | 232 | 9,000 |
1998/09/29 | 235 | 240 | 231 | 239 | 21,000 |
1998/09/28 | 245 | 249 | 245 | 245 | 32,000 |
1998/09/25 | 250 | 250 | 240 | 250 | 16,000 |
1998/09/24 | 242 | 242 | 240 | 240 | 20,000 |
1998/09/22 | 244 | 244 | 240 | 240 | 17,000 |
1998/09/21 | 247 | 247 | 247 | 247 | 8,000 |
1998/09/18 | 247 | 249 | 245 | 249 | 12,000 |
1998/09/17 | 245 | 247 | 245 | 247 | 40,000 |
1998/09/16 | 243 | 248 | 240 | 247 | 5,000 |
1998/09/14 | 240 | 250 | 240 | 250 | 3,000 |
1998/09/11 | 250 | 250 | 240 | 240 | 70,000 |
1998/09/10 | 240 | 250 | 239 | 250 | 15,000 |
1998/09/09 | 253 | 253 | 240 | 240 | 16,000 |
1998/09/08 | 248 | 250 | 248 | 250 | 49,000 |
1998/09/07 | 240 | 250 | 240 | 250 | 23,000 |
1998/09/04 | 250 | 250 | 240 | 240 | 29,000 |
1998/09/03 | 240 | 255 | 240 | 255 | 55,000 |
1998/09/02 | 253 | 260 | 253 | 253 | 64,000 |
1998/09/01 | 228 | 254 | 228 | 254 | 42,000 |
1998/08/31 | 214 | 245 | 214 | 243 | 63,000 |
1998/08/28 | 240 | 245 | 240 | 244 | 68,000 |
1998/08/27 | 250 | 254 | 250 | 250 | 71,000 |
1998/08/26 | 259 | 259 | 259 | 259 | 46,000 |
1998/08/25 | 270 | 274 | 259 | 259 | 12,000 |
1998/08/24 | 259 | 259 | 255 | 259 | 8,000 |
1998/08/21 | 266 | 266 | 263 | 263 | 22,000 |
1998/08/20 | 265 | 266 | 265 | 265 | 7,000 |
1998/08/19 | 262 | 270 | 262 | 270 | 2,000 |
1998/08/18 | 267 | 267 | 263 | 263 | 8,000 |
1998/08/17 | 260 | 261 | 260 | 260 | 20,000 |
1998/08/14 | 262 | 263 | 262 | 262 | 13,000 |
1998/08/13 | 262 | 265 | 262 | 265 | 11,000 |
1998/08/12 | 260 | 262 | 260 | 262 | 9,000 |
1998/08/11 | 272 | 272 | 260 | 261 | 14,000 |
1998/08/10 | 285 | 285 | 271 | 272 | 14,000 |
1998/08/07 | 294 | 294 | 281 | 290 | 10,000 |
1998/08/06 | 289 | 290 | 289 | 289 | 71,000 |
1998/08/05 | 274 | 280 | 270 | 279 | 31,000 |
1998/08/04 | 282 | 285 | 279 | 279 | 31,000 |
1998/08/03 | 281 | 281 | 281 | 281 | 4,000 |
1998/07/31 | 289 | 290 | 280 | 285 | 10,000 |
1998/07/30 | 287 | 287 | 280 | 280 | 18,000 |
1998/07/29 | 287 | 287 | 287 | 287 | 1,000 |
1998/07/28 | 287 | 287 | 287 | 287 | 2,000 |
1998/07/27 | 292 | 297 | 292 | 292 | 8,000 |
1998/07/24 | 297 | 297 | 290 | 297 | 18,000 |
1998/07/23 | 281 | 290 | 281 | 290 | 8,000 |
1998/07/22 | 295 | 295 | 292 | 292 | 6,000 |
1998/07/21 | 290 | 290 | 282 | 282 | 22,000 |
1998/07/17 | 290 | 290 | 283 | 288 | 9,000 |
1998/07/16 | 293 | 293 | 280 | 280 | 18,000 |
1998/07/15 | 293 | 295 | 292 | 293 | 26,000 |
1998/07/14 | 295 | 295 | 292 | 292 | 6,000 |
1998/07/13 | 279 | 290 | 279 | 290 | 16,000 |
1998/07/10 | 290 | 294 | 284 | 285 | 38,000 |
1998/07/09 | 301 | 304 | 290 | 290 | 47,000 |
1998/07/08 | 303 | 310 | 300 | 301 | 52,000 |
1998/07/07 | 320 | 320 | 300 | 306 | 81,000 |
1998/07/06 | 299 | 320 | 295 | 319 | 105,000 |
1998/07/03 | 295 | 300 | 285 | 294 | 64,000 |
1998/07/02 | 300 | 304 | 290 | 290 | 48,000 |
1998/07/01 | 299 | 300 | 290 | 300 | 51,000 |
1998/06/30 | 286 | 298 | 283 | 298 | 48,000 |
1998/06/29 | 281 | 288 | 281 | 283 | 17,000 |
1998/06/26 | 300 | 300 | 294 | 294 | 30,000 |
1998/06/25 | 300 | 300 | 294 | 294 | 16,000 |
1998/06/24 | 282 | 290 | 281 | 285 | 21,000 |
1998/06/23 | 279 | 280 | 277 | 280 | 10,000 |
1998/06/22 | 280 | 280 | 275 | 275 | 4,000 |
1998/06/19 | 271 | 271 | 266 | 270 | 39,000 |
1998/06/18 | 275 | 279 | 270 | 271 | 79,000 |
1998/06/17 | 269 | 274 | 269 | 270 | 45,000 |
1998/06/16 | 271 | 271 | 258 | 259 | 89,000 |
1998/06/15 | 281 | 281 | 276 | 276 | 24,000 |
1998/06/12 | 285 | 294 | 285 | 290 | 101,000 |
1998/06/11 | 285 | 285 | 273 | 280 | 66,000 |
1998/06/10 | 293 | 293 | 282 | 286 | 23,000 |
1998/06/09 | 279 | 293 | 276 | 293 | 43,000 |
1998/06/08 | 285 | 285 | 278 | 279 | 24,000 |
1998/06/05 | 293 | 294 | 282 | 285 | 48,000 |
1998/06/04 | 311 | 319 | 290 | 296 | 183,000 |
1998/06/03 | 307 | 315 | 303 | 311 | 87,000 |
1998/06/02 | 300 | 305 | 295 | 305 | 70,000 |
1998/06/01 | 315 | 319 | 303 | 303 | 142,000 |
1998/05/29 | 310 | 324 | 301 | 308 | 369,000 |
1998/05/28 | 283 | 326 | 281 | 320 | 595,000 |
1998/05/27 | 285 | 288 | 278 | 286 | 128,000 |
1998/05/26 | 280 | 292 | 280 | 289 | 185,000 |
1998/05/25 | 270 | 282 | 270 | 280 | 92,000 |
1998/05/22 | 260 | 262 | 260 | 262 | 11,000 |
1998/05/21 | 254 | 262 | 254 | 261 | 24,000 |
1998/05/20 | 249 | 250 | 249 | 250 | 34,000 |
1998/05/19 | 250 | 250 | 248 | 249 | 14,000 |
1998/05/18 | 250 | 250 | 247 | 247 | 25,000 |
1998/05/15 | 254 | 255 | 249 | 250 | 44,000 |
1998/05/14 | 248 | 250 | 242 | 242 | 28,000 |
1998/05/13 | 242 | 250 | 242 | 245 | 12,000 |
1998/05/12 | 240 | 245 | 240 | 242 | 15,000 |
1998/05/11 | 255 | 255 | 245 | 245 | 14,000 |
1998/05/08 | 240 | 245 | 240 | 245 | 8,000 |
1998/05/07 | 239 | 239 | 235 | 235 | 7,000 |
1998/05/06 | 257 | 257 | 235 | 240 | 33,000 |
1998/05/01 | 262 | 262 | 252 | 252 | 11,000 |
1998/04/30 | 260 | 260 | 255 | 257 | 6,000 |
1998/04/28 | 251 | 255 | 251 | 255 | 24,000 |
1998/04/27 | 273 | 273 | 260 | 265 | 22,000 |
1998/04/24 | 275 | 279 | 270 | 270 | 24,000 |
1998/04/23 | 260 | 260 | 260 | 260 | 2,000 |
1998/04/22 | 258 | 270 | 258 | 270 | 8,000 |
1998/04/21 | 260 | 260 | 255 | 258 | 20,000 |
1998/04/20 | 264 | 265 | 260 | 261 | 14,000 |
1998/04/17 | 270 | 270 | 260 | 263 | 27,000 |
1998/04/16 | 282 | 285 | 271 | 271 | 85,000 |
1998/04/15 | 272 | 290 | 266 | 282 | 85,000 |
1998/04/14 | 259 | 271 | 258 | 262 | 72,000 |
1998/04/13 | 268 | 268 | 251 | 259 | 50,000 |
1998/04/10 | 285 | 294 | 263 | 263 | 211,000 |
1998/04/09 | 273 | 289 | 272 | 284 | 416,000 |
1998/04/08 | 260 | 274 | 260 | 268 | 109,000 |
1998/04/07 | 235 | 240 | 235 | 235 | 44,000 |
1998/04/06 | 210 | 221 | 204 | 221 | 48,000 |
1998/04/03 | 201 | 216 | 200 | 210 | 44,000 |
1998/04/02 | 210 | 210 | 200 | 201 | 55,000 |
1998/04/01 | 235 | 235 | 220 | 225 | 23,000 |
1998/03/31 | 250 | 250 | 235 | 235 | 45,000 |
1998/03/30 | 258 | 258 | 251 | 251 | 9,000 |
1998/03/27 | 255 | 259 | 255 | 259 | 4,000 |
1998/03/26 | 252 | 260 | 251 | 260 | 14,000 |
1998/03/25 | 260 | 262 | 255 | 262 | 30,000 |
1998/03/24 | 259 | 259 | 245 | 250 | 32,000 |
1998/03/23 | 260 | 260 | 258 | 258 | 20,000 |
1998/03/20 | 260 | 268 | 255 | 268 | 14,000 |
1998/03/19 | 268 | 268 | 260 | 260 | 9,000 |
1998/03/18 | 268 | 268 | 264 | 268 | 33,000 |
1998/03/17 | 255 | 259 | 255 | 259 | 11,000 |
1998/03/16 | 257 | 260 | 253 | 255 | 23,000 |
1998/03/13 | 256 | 265 | 256 | 258 | 25,000 |
1998/03/12 | 250 | 250 | 245 | 246 | 6,000 |
1998/03/11 | 260 | 260 | 251 | 251 | 14,000 |
1998/03/10 | 262 | 262 | 260 | 260 | 18,000 |
1998/03/09 | 269 | 270 | 267 | 267 | 16,000 |
1998/03/06 | 263 | 270 | 262 | 270 | 19,000 |
1998/03/05 | 270 | 270 | 263 | 268 | 30,000 |
1998/03/04 | 271 | 274 | 268 | 274 | 23,000 |
1998/03/03 | 279 | 279 | 274 | 274 | 34,000 |
1998/03/02 | 275 | 275 | 263 | 270 | 56,000 |
1998/02/27 | 270 | 270 | 260 | 260 | 47,000 |
1998/02/26 | 260 | 273 | 260 | 270 | 34,000 |
1998/02/25 | 256 | 260 | 255 | 255 | 29,000 |
1998/02/24 | 269 | 269 | 255 | 255 | 27,000 |
1998/02/23 | 268 | 268 | 260 | 260 | 41,000 |
1998/02/20 | 252 | 258 | 252 | 258 | 11,000 |
1998/02/19 | 258 | 260 | 258 | 258 | 8,000 |
1998/02/18 | 265 | 269 | 260 | 263 | 20,000 |
1998/02/17 | 247 | 251 | 247 | 250 | 23,000 |
1998/02/16 | 263 | 263 | 250 | 250 | 26,000 |
1998/02/13 | 291 | 291 | 267 | 267 | 44,000 |
1998/02/12 | 290 | 295 | 286 | 286 | 94,000 |
1998/02/10 | 270 | 281 | 270 | 280 | 92,000 |
1998/02/09 | 254 | 265 | 251 | 260 | 45,000 |
1998/02/06 | 245 | 255 | 245 | 250 | 19,000 |
1998/02/05 | 240 | 240 | 235 | 240 | 27,000 |
1998/02/04 | 235 | 241 | 235 | 240 | 16,000 |
1998/02/03 | 233 | 239 | 230 | 235 | 42,000 |
1998/02/02 | 234 | 239 | 217 | 218 | 23,000 |
1998/01/30 | 235 | 235 | 225 | 225 | 43,000 |
1998/01/29 | 265 | 265 | 245 | 245 | 65,000 |
1998/01/28 | 244 | 261 | 244 | 250 | 106,000 |
1998/01/27 | 245 | 245 | 242 | 244 | 50,000 |
1998/01/26 | 232 | 239 | 232 | 237 | 127,000 |
1998/01/23 | 225 | 225 | 218 | 225 | 28,000 |
1998/01/22 | 224 | 225 | 215 | 217 | 33,000 |
1998/01/21 | 208 | 230 | 208 | 225 | 40,000 |
1998/01/20 | 210 | 210 | 207 | 207 | 30,000 |
1998/01/19 | 203 | 205 | 200 | 205 | 48,000 |
1998/01/16 | 183 | 188 | 183 | 188 | 38,000 |
1998/01/14 | 188 | 188 | 183 | 183 | 24,000 |
1998/01/13 | 181 | 185 | 181 | 185 | 8,000 |
1998/01/12 | 192 | 192 | 186 | 186 | 10,000 |
1998/01/09 | 177 | 177 | 177 | 177 | 5,000 |
1998/01/08 | 185 | 185 | 180 | 180 | 8,000 |
1998/01/07 | 184 | 184 | 175 | 175 | 30,000 |
1998/01/06 | 196 | 196 | 175 | 175 | 9,000 |
1998/01/05 | 197 | 197 | 197 | 197 | 1,000 |