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 |
|---|---|---|---|---|---|
| 2008/12/30 | 290 | 294 | 288 | 294 | 79,000 |
| 2008/12/29 | 289 | 294 | 289 | 290 | 230,000 |
| 2008/12/26 | 283 | 291 | 281 | 291 | 256,000 |
| 2008/12/25 | 270 | 288 | 268 | 286 | 459,000 |
| 2008/12/24 | 270 | 274 | 269 | 273 | 376,000 |
| 2008/12/22 | 262 | 268 | 260 | 267 | 208,000 |
| 2008/12/19 | 260 | 270 | 260 | 265 | 377,000 |
| 2008/12/18 | 245 | 261 | 245 | 258 | 775,000 |
| 2008/12/17 | 233 | 247 | 232 | 245 | 643,000 |
| 2008/12/16 | 223 | 228 | 222 | 228 | 150,000 |
| 2008/12/15 | 223 | 228 | 222 | 225 | 409,000 |
| 2008/12/12 | 224 | 224 | 215 | 218 | 630,000 |
| 2008/12/11 | 234 | 234 | 224 | 229 | 405,000 |
| 2008/12/10 | 238 | 240 | 235 | 237 | 286,000 |
| 2008/12/09 | 238 | 238 | 232 | 236 | 155,000 |
| 2008/12/08 | 228 | 236 | 228 | 235 | 142,000 |
| 2008/12/05 | 231 | 231 | 226 | 230 | 114,000 |
| 2008/12/04 | 234 | 234 | 227 | 229 | 284,000 |
| 2008/12/03 | 229 | 230 | 222 | 228 | 246,000 |
| 2008/12/02 | 222 | 226 | 219 | 224 | 130,000 |
| 2008/12/01 | 226 | 234 | 226 | 227 | 86,000 |
| 2008/11/28 | 231 | 231 | 224 | 229 | 138,000 |
| 2008/11/27 | 229 | 233 | 226 | 229 | 195,000 |
| 2008/11/26 | 225 | 225 | 221 | 223 | 186,000 |
| 2008/11/25 | 234 | 234 | 216 | 223 | 273,000 |
| 2008/11/21 | 213 | 220 | 208 | 220 | 247,000 |
| 2008/11/20 | 225 | 225 | 215 | 216 | 356,000 |
| 2008/11/19 | 234 | 234 | 223 | 225 | 222,000 |
| 2008/11/18 | 229 | 232 | 228 | 230 | 160,000 |
| 2008/11/17 | 231 | 238 | 229 | 229 | 177,000 |
| 2008/11/14 | 242 | 242 | 230 | 235 | 437,000 |
| 2008/11/13 | 226 | 235 | 224 | 232 | 570,000 |
| 2008/11/12 | 227 | 242 | 222 | 236 | 736,000 |
| 2008/11/11 | 253 | 256 | 223 | 227 | 1,804,000 |
| 2008/11/10 | 278 | 289 | 256 | 258 | 1,807,000 |
| 2008/11/07 | 263 | 304 | 257 | 296 | 1,304,000 |
| 2008/11/06 | 268 | 269 | 260 | 262 | 345,000 |
| 2008/11/05 | 276 | 277 | 267 | 273 | 295,000 |
| 2008/11/04 | 262 | 269 | 262 | 269 | 324,000 |
| 2008/10/31 | 279 | 279 | 256 | 258 | 618,000 |
| 2008/10/30 | 267 | 277 | 259 | 271 | 635,000 |
| 2008/10/29 | 262 | 262 | 249 | 257 | 497,000 |
| 2008/10/28 | 230 | 242 | 222 | 241 | 753,000 |
| 2008/10/27 | 253 | 259 | 239 | 239 | 407,000 |
| 2008/10/24 | 277 | 278 | 261 | 263 | 582,000 |
| 2008/10/23 | 279 | 282 | 262 | 277 | 1,067,000 |
| 2008/10/22 | 297 | 297 | 274 | 274 | 409,000 |
| 2008/10/21 | 301 | 305 | 290 | 296 | 391,000 |
| 2008/10/20 | 287 | 295 | 281 | 291 | 451,000 |
| 2008/10/17 | 277 | 289 | 277 | 287 | 632,000 |
| 2008/10/16 | 270 | 284 | 269 | 272 | 549,000 |
| 2008/10/15 | 296 | 296 | 282 | 291 | 424,000 |
| 2008/10/14 | 303 | 303 | 293 | 298 | 720,000 |
| 2008/10/10 | 282 | 288 | 267 | 268 | 890,000 |
| 2008/10/09 | 295 | 309 | 293 | 297 | 702,000 |
| 2008/10/08 | 313 | 325 | 298 | 302 | 967,000 |
| 2008/10/07 | 306 | 325 | 306 | 319 | 755,000 |
| 2008/10/06 | 341 | 342 | 320 | 325 | 1,629,000 |
| 2008/10/03 | 335 | 348 | 333 | 344 | 2,349,000 |
| 2008/10/02 | 334 | 341 | 332 | 335 | 1,422,000 |
| 2008/10/01 | 320 | 340 | 319 | 336 | 2,805,000 |
| 2008/09/30 | 313 | 321 | 312 | 321 | 545,000 |
| 2008/09/29 | 323 | 324 | 319 | 323 | 488,000 |
| 2008/09/26 | 320 | 325 | 316 | 321 | 1,407,000 |
| 2008/09/25 | 313 | 325 | 312 | 320 | 1,565,000 |
| 2008/09/24 | 292 | 306 | 288 | 306 | 343,000 |
| 2008/09/22 | 307 | 308 | 293 | 296 | 172,000 |
| 2008/09/19 | 310 | 312 | 291 | 302 | 474,000 |
| 2008/09/18 | 290 | 313 | 288 | 310 | 733,000 |
| 2008/09/17 | 301 | 302 | 287 | 296 | 994,000 |
| 2008/09/16 | 263 | 293 | 257 | 286 | 1,150,000 |
| 2008/09/12 | 313 | 314 | 276 | 276 | 1,782,000 |
| 2008/09/11 | 319 | 325 | 306 | 308 | 776,000 |
| 2008/09/10 | 309 | 323 | 307 | 318 | 882,000 |
| 2008/09/09 | 300 | 312 | 298 | 308 | 533,000 |
| 2008/09/08 | 311 | 318 | 300 | 302 | 913,000 |
| 2008/09/05 | 308 | 318 | 308 | 314 | 980,000 |
| 2008/09/04 | 317 | 324 | 313 | 323 | 1,808,000 |
| 2008/09/03 | 296 | 318 | 293 | 317 | 1,834,000 |
| 2008/09/02 | 299 | 305 | 286 | 293 | 891,000 |
| 2008/09/01 | 284 | 304 | 284 | 294 | 1,287,000 |
| 2008/08/29 | 268 | 288 | 268 | 286 | 928,000 |
| 2008/08/28 | 265 | 272 | 260 | 265 | 603,000 |
| 2008/08/27 | 263 | 265 | 258 | 262 | 520,000 |
| 2008/08/26 | 260 | 265 | 256 | 261 | 458,000 |
| 2008/08/25 | 264 | 272 | 261 | 267 | 482,000 |
| 2008/08/22 | 273 | 273 | 256 | 258 | 693,000 |
| 2008/08/21 | 280 | 282 | 273 | 273 | 356,000 |
| 2008/08/20 | 275 | 280 | 272 | 279 | 290,000 |
| 2008/08/19 | 280 | 281 | 274 | 276 | 375,000 |
| 2008/08/18 | 278 | 288 | 277 | 285 | 508,000 |
| 2008/08/15 | 273 | 282 | 273 | 278 | 404,000 |
| 2008/08/14 | 278 | 284 | 276 | 276 | 332,000 |
| 2008/08/13 | 280 | 287 | 280 | 282 | 611,000 |
| 2008/08/12 | 302 | 304 | 282 | 283 | 1,567,000 |
| 2008/08/11 | 315 | 319 | 304 | 307 | 1,078,000 |
| 2008/08/08 | 308 | 316 | 305 | 310 | 742,000 |
| 2008/08/07 | 325 | 325 | 312 | 316 | 918,000 |
| 2008/08/06 | 327 | 331 | 323 | 328 | 704,000 |
| 2008/08/05 | 334 | 338 | 322 | 322 | 1,060,000 |
| 2008/08/04 | 324 | 340 | 323 | 339 | 1,681,000 |
| 2008/08/01 | 323 | 329 | 320 | 325 | 570,000 |
| 2008/07/31 | 335 | 339 | 320 | 327 | 2,182,000 |
| 2008/07/30 | 329 | 335 | 327 | 330 | 1,071,000 |
| 2008/07/29 | 327 | 331 | 324 | 326 | 716,000 |
| 2008/07/28 | 332 | 337 | 324 | 327 | 1,512,000 |
| 2008/07/25 | 320 | 333 | 318 | 326 | 2,137,000 |
| 2008/07/24 | 317 | 326 | 317 | 322 | 963,000 |
| 2008/07/23 | 318 | 326 | 316 | 317 | 1,479,000 |
| 2008/07/22 | 319 | 327 | 312 | 318 | 1,674,000 |
| 2008/07/18 | 302 | 320 | 302 | 318 | 2,263,000 |
| 2008/07/17 | 305 | 310 | 299 | 303 | 835,000 |
| 2008/07/16 | 312 | 314 | 294 | 304 | 1,573,000 |
| 2008/07/15 | 313 | 328 | 310 | 317 | 2,962,000 |
| 2008/07/14 | 320 | 324 | 310 | 313 | 1,707,000 |
| 2008/07/11 | 318 | 335 | 309 | 324 | 7,019,000 |
| 2008/07/10 | 312 | 321 | 301 | 313 | 6,409,000 |
| 2008/07/09 | 291 | 346 | 283 | 311 | 12,646,000 |
| 2008/07/08 | 280 | 288 | 273 | 273 | 1,377,000 |
| 2008/07/07 | 279 | 279 | 275 | 279 | 197,000 |
| 2008/07/04 | 279 | 286 | 273 | 277 | 1,237,000 |
| 2008/07/03 | 267 | 286 | 266 | 282 | 2,446,000 |
| 2008/07/02 | 271 | 272 | 265 | 267 | 430,000 |
| 2008/07/01 | 263 | 277 | 263 | 273 | 1,024,000 |
| 2008/06/30 | 251 | 259 | 248 | 258 | 298,000 |
| 2008/06/27 | 241 | 252 | 239 | 251 | 216,000 |
| 2008/06/26 | 255 | 255 | 246 | 246 | 227,000 |
| 2008/06/25 | 253 | 255 | 242 | 255 | 347,000 |
| 2008/06/24 | 248 | 254 | 245 | 254 | 175,000 |
| 2008/06/23 | 243 | 252 | 236 | 249 | 215,000 |
| 2008/06/20 | 253 | 255 | 246 | 248 | 270,000 |
| 2008/06/19 | 259 | 259 | 250 | 251 | 306,000 |
| 2008/06/18 | 258 | 264 | 254 | 262 | 695,000 |
| 2008/06/17 | 247 | 265 | 246 | 258 | 1,764,000 |
| 2008/06/16 | 237 | 244 | 235 | 243 | 699,000 |
| 2008/06/13 | 238 | 241 | 232 | 232 | 369,000 |
| 2008/06/12 | 228 | 236 | 227 | 233 | 387,000 |
| 2008/06/11 | 231 | 234 | 229 | 229 | 144,000 |
| 2008/06/10 | 232 | 239 | 228 | 231 | 340,000 |
| 2008/06/09 | 225 | 238 | 224 | 230 | 358,000 |
| 2008/06/06 | 240 | 241 | 232 | 233 | 527,000 |
| 2008/06/05 | 230 | 233 | 229 | 233 | 141,000 |
| 2008/06/04 | 223 | 232 | 223 | 232 | 188,000 |
| 2008/06/03 | 226 | 227 | 224 | 225 | 95,000 |
| 2008/06/02 | 228 | 229 | 226 | 228 | 141,000 |
| 2008/05/30 | 224 | 227 | 223 | 225 | 55,000 |
| 2008/05/29 | 222 | 227 | 222 | 225 | 77,000 |
| 2008/05/28 | 230 | 230 | 221 | 221 | 208,000 |
| 2008/05/27 | 230 | 230 | 226 | 230 | 100,000 |
| 2008/05/26 | 225 | 233 | 225 | 228 | 208,000 |
| 2008/05/23 | 228 | 231 | 226 | 229 | 235,000 |
| 2008/05/22 | 224 | 226 | 222 | 226 | 73,000 |
| 2008/05/21 | 227 | 229 | 224 | 226 | 135,000 |
| 2008/05/20 | 230 | 232 | 229 | 230 | 135,000 |
| 2008/05/19 | 230 | 231 | 225 | 229 | 134,000 |
| 2008/05/16 | 230 | 230 | 227 | 228 | 251,000 |
| 2008/05/15 | 232 | 235 | 231 | 232 | 169,000 |
| 2008/05/14 | 228 | 231 | 226 | 230 | 204,000 |
| 2008/05/13 | 228 | 229 | 224 | 226 | 150,000 |
| 2008/05/12 | 217 | 226 | 216 | 226 | 482,000 |
| 2008/05/09 | 230 | 232 | 222 | 222 | 348,000 |
| 2008/05/08 | 225 | 233 | 222 | 230 | 319,000 |
| 2008/05/07 | 219 | 230 | 218 | 229 | 550,000 |
| 2008/05/02 | 218 | 219 | 215 | 219 | 361,000 |
| 2008/05/01 | 212 | 218 | 211 | 217 | 423,000 |
| 2008/04/30 | 213 | 221 | 210 | 212 | 527,000 |
| 2008/04/28 | 205 | 213 | 205 | 212 | 771,000 |
| 2008/04/25 | 204 | 204 | 201 | 201 | 273,000 |
| 2008/04/24 | 200 | 201 | 198 | 199 | 173,000 |
| 2008/04/23 | 196 | 200 | 195 | 200 | 186,000 |
| 2008/04/22 | 197 | 199 | 196 | 198 | 230,000 |
| 2008/04/21 | 204 | 204 | 198 | 198 | 410,000 |
| 2008/04/18 | 195 | 200 | 195 | 199 | 398,000 |
| 2008/04/17 | 197 | 200 | 195 | 196 | 518,000 |
| 2008/04/16 | 189 | 196 | 187 | 196 | 522,000 |
| 2008/04/15 | 188 | 190 | 187 | 188 | 113,000 |
| 2008/04/14 | 185 | 190 | 185 | 190 | 240,000 |
| 2008/04/11 | 186 | 191 | 185 | 190 | 425,000 |
| 2008/04/10 | 188 | 188 | 184 | 185 | 238,000 |
| 2008/04/09 | 189 | 189 | 186 | 188 | 385,000 |
| 2008/04/08 | 189 | 190 | 187 | 188 | 261,000 |
| 2008/04/07 | 187 | 189 | 186 | 188 | 192,000 |
| 2008/04/04 | 188 | 189 | 186 | 186 | 181,000 |
| 2008/04/03 | 191 | 191 | 185 | 187 | 616,000 |
| 2008/04/02 | 195 | 195 | 189 | 191 | 213,000 |
| 2008/04/01 | 189 | 192 | 188 | 190 | 166,000 |
| 2008/03/31 | 190 | 190 | 187 | 188 | 177,000 |
| 2008/03/28 | 191 | 194 | 189 | 190 | 304,000 |
| 2008/03/27 | 192 | 193 | 190 | 191 | 82,000 |
| 2008/03/26 | 192 | 195 | 190 | 191 | 180,000 |
| 2008/03/25 | 198 | 198 | 193 | 193 | 150,000 |
| 2008/03/24 | 193 | 196 | 190 | 195 | 160,000 |
| 2008/03/21 | 188 | 192 | 187 | 190 | 179,000 |
| 2008/03/19 | 185 | 188 | 184 | 186 | 140,000 |
| 2008/03/18 | 185 | 186 | 181 | 183 | 215,000 |
| 2008/03/17 | 187 | 187 | 182 | 184 | 272,000 |
| 2008/03/14 | 184 | 192 | 183 | 187 | 331,000 |
| 2008/03/13 | 185 | 188 | 182 | 182 | 154,000 |
| 2008/03/12 | 188 | 190 | 185 | 185 | 100,000 |
| 2008/03/11 | 182 | 187 | 181 | 183 | 156,000 |
| 2008/03/10 | 186 | 186 | 183 | 183 | 120,000 |
| 2008/03/07 | 190 | 190 | 187 | 187 | 174,000 |
| 2008/03/06 | 188 | 193 | 188 | 191 | 226,000 |
| 2008/03/05 | 188 | 189 | 186 | 187 | 169,000 |
| 2008/03/04 | 193 | 193 | 188 | 188 | 543,000 |
| 2008/03/03 | 196 | 196 | 191 | 192 | 335,000 |
| 2008/02/29 | 199 | 200 | 197 | 198 | 343,000 |
| 2008/02/28 | 201 | 201 | 199 | 201 | 232,000 |
| 2008/02/27 | 203 | 203 | 201 | 202 | 128,000 |
| 2008/02/26 | 204 | 204 | 200 | 200 | 173,000 |
| 2008/02/25 | 197 | 201 | 197 | 201 | 485,000 |
| 2008/02/22 | 199 | 199 | 194 | 196 | 478,000 |
| 2008/02/21 | 203 | 203 | 199 | 201 | 291,000 |
| 2008/02/20 | 204 | 206 | 200 | 201 | 191,000 |
| 2008/02/19 | 201 | 204 | 201 | 203 | 240,000 |
| 2008/02/18 | 201 | 204 | 199 | 199 | 395,000 |
| 2008/02/15 | 202 | 203 | 195 | 199 | 660,000 |
| 2008/02/14 | 207 | 208 | 203 | 206 | 278,000 |
| 2008/02/13 | 205 | 205 | 202 | 205 | 141,000 |
| 2008/02/12 | 214 | 214 | 199 | 204 | 532,000 |
| 2008/02/08 | 226 | 232 | 226 | 227 | 94,000 |
| 2008/02/07 | 228 | 229 | 223 | 224 | 73,000 |
| 2008/02/06 | 232 | 232 | 229 | 229 | 48,000 |
| 2008/02/05 | 237 | 237 | 234 | 237 | 70,000 |
| 2008/02/04 | 237 | 238 | 235 | 238 | 75,000 |
| 2008/02/01 | 230 | 237 | 230 | 235 | 262,000 |
| 2008/01/31 | 230 | 240 | 228 | 240 | 329,000 |
| 2008/01/30 | 240 | 240 | 232 | 234 | 169,000 |
| 2008/01/29 | 236 | 239 | 235 | 237 | 132,000 |
| 2008/01/28 | 236 | 239 | 232 | 233 | 164,000 |
| 2008/01/25 | 242 | 246 | 236 | 241 | 323,000 |
| 2008/01/24 | 220 | 228 | 218 | 227 | 464,000 |
| 2008/01/23 | 214 | 220 | 210 | 214 | 327,000 |
| 2008/01/22 | 210 | 215 | 207 | 212 | 295,000 |
| 2008/01/21 | 224 | 224 | 217 | 217 | 207,000 |
| 2008/01/18 | 214 | 230 | 214 | 229 | 215,000 |
| 2008/01/17 | 226 | 229 | 222 | 228 | 252,000 |
| 2008/01/16 | 230 | 230 | 211 | 225 | 459,000 |
| 2008/01/15 | 238 | 242 | 236 | 237 | 257,000 |
| 2008/01/11 | 245 | 247 | 242 | 243 | 332,000 |
| 2008/01/10 | 239 | 243 | 239 | 242 | 162,000 |
| 2008/01/09 | 234 | 241 | 234 | 241 | 102,000 |
| 2008/01/08 | 236 | 241 | 236 | 241 | 107,000 |
| 2008/01/07 | 238 | 242 | 236 | 242 | 215,000 |
| 2008/01/04 | 248 | 250 | 240 | 243 | 150,000 |