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 |
---|---|---|---|---|---|
1986/12/27 | 895 | 895 | 880 | 880 | 92,000 |
1986/12/26 | 895 | 899 | 875 | 890 | 142,000 |
1986/12/25 | 916 | 920 | 890 | 899 | 404,000 |
1986/12/24 | 876 | 876 | 876 | 876 | 92,000 |
1986/12/24 | 1 -> 1.07 分割 | ||||
1986/12/23 | 812 | 851 | 806 | 835 | 276,000 |
1986/12/22 | 861 | 861 | 805 | 806 | 194,000 |
1986/12/19 | 853 | 870 | 834 | 851 | 228,000 |
1986/12/18 | 940 | 940 | 890 | 903 | 332,000 |
1986/12/17 | 985 | 1,020 | 964 | 964 | 960,000 |
1986/12/16 | 960 | 995 | 960 | 975 | 1,837,001 |
1986/12/15 | 835 | 905 | 835 | 900 | 779,000 |
1986/12/12 | 800 | 835 | 792 | 817 | 288,000 |
1986/12/11 | 796 | 801 | 789 | 790 | 173,000 |
1986/12/10 | 751 | 800 | 751 | 798 | 120,000 |
1986/12/09 | 765 | 765 | 750 | 750 | 62,000 |
1986/12/08 | 750 | 770 | 750 | 755 | 43,000 |
1986/12/06 | 752 | 760 | 752 | 760 | 45,000 |
1986/12/05 | 750 | 760 | 750 | 753 | 60,000 |
1986/12/04 | 790 | 791 | 770 | 770 | 43,000 |
1986/12/03 | 778 | 795 | 775 | 791 | 108,000 |
1986/12/02 | 780 | 780 | 768 | 768 | 128,000 |
1986/12/01 | 780 | 780 | 778 | 778 | 31,000 |
1986/11/29 | 785 | 785 | 770 | 770 | 27,000 |
1986/11/28 | 780 | 790 | 780 | 787 | 69,000 |
1986/11/27 | 788 | 800 | 780 | 793 | 114,000 |
1986/11/26 | 760 | 790 | 760 | 780 | 157,000 |
1986/11/25 | 745 | 805 | 745 | 790 | 245,000 |
1986/11/22 | 720 | 750 | 720 | 750 | 75,000 |
1986/11/21 | 710 | 730 | 710 | 730 | 82,000 |
1986/11/20 | 690 | 700 | 690 | 690 | 52,000 |
1986/11/19 | 680 | 685 | 680 | 680 | 21,000 |
1986/11/18 | 677 | 681 | 677 | 677 | 28,000 |
1986/11/17 | 675 | 677 | 675 | 677 | 6,000 |
1986/11/14 | 680 | 680 | 671 | 672 | 37,000 |
1986/11/13 | 689 | 695 | 675 | 678 | 74,000 |
1986/11/12 | 700 | 700 | 690 | 692 | 24,000 |
1986/11/11 | 675 | 700 | 675 | 682 | 15,000 |
1986/11/10 | 680 | 680 | 670 | 670 | 21,000 |
1986/11/07 | 680 | 680 | 680 | 680 | 28,000 |
1986/11/06 | 690 | 690 | 690 | 690 | 9,000 |
1986/11/05 | 675 | 675 | 675 | 675 | 7,000 |
1986/11/01 | 674 | 674 | 674 | 674 | 23,000 |
1986/10/31 | 695 | 705 | 695 | 705 | 12,000 |
1986/10/30 | 700 | 700 | 690 | 695 | 61,000 |
1986/10/29 | 691 | 691 | 680 | 680 | 60,000 |
1986/10/28 | 690 | 690 | 690 | 690 | 10,000 |
1986/10/27 | 700 | 700 | 700 | 700 | 11,000 |
1986/10/25 | 670 | 700 | 670 | 700 | 21,000 |
1986/10/24 | 662 | 670 | 661 | 670 | 44,000 |
1986/10/23 | 660 | 660 | 660 | 660 | 19,000 |
1986/10/22 | 660 | 660 | 660 | 660 | 5,000 |
1986/10/21 | 675 | 675 | 661 | 661 | 32,000 |
1986/10/20 | 696 | 696 | 695 | 695 | 2,000 |
1986/10/17 | 670 | 695 | 670 | 695 | 15,000 |
1986/10/16 | 671 | 671 | 671 | 671 | 21,000 |
1986/10/15 | 661 | 669 | 661 | 661 | 20,000 |
1986/10/14 | 660 | 670 | 660 | 670 | 12,000 |
1986/10/13 | 660 | 660 | 658 | 660 | 32,000 |
1986/10/09 | 662 | 664 | 660 | 660 | 23,000 |
1986/10/08 | 670 | 670 | 657 | 661 | 45,000 |
1986/10/07 | 693 | 693 | 680 | 680 | 23,000 |
1986/10/04 | 661 | 664 | 661 | 663 | 14,000 |
1986/10/03 | 660 | 665 | 660 | 660 | 54,000 |
1986/10/02 | 660 | 664 | 660 | 661 | 66,000 |
1986/10/01 | 663 | 665 | 662 | 663 | 94,000 |
1986/09/30 | 664 | 665 | 663 | 663 | 38,000 |
1986/09/29 | 660 | 670 | 660 | 663 | 27,000 |
1986/09/27 | 670 | 670 | 661 | 661 | 21,000 |
1986/09/26 | 685 | 686 | 670 | 670 | 32,000 |
1986/09/25 | 730 | 730 | 700 | 700 | 44,000 |
1986/09/24 | 690 | 730 | 690 | 730 | 37,000 |
1986/09/22 | 675 | 700 | 675 | 700 | 13,000 |
1986/09/19 | 690 | 695 | 680 | 680 | 76,000 |
1986/09/18 | 670 | 700 | 660 | 690 | 119,000 |
1986/09/17 | 669 | 670 | 669 | 670 | 45,000 |
1986/09/16 | 690 | 691 | 670 | 670 | 46,000 |
1986/09/12 | 670 | 686 | 670 | 686 | 23,000 |
1986/09/11 | 690 | 710 | 690 | 690 | 83,000 |
1986/09/10 | 710 | 710 | 700 | 700 | 45,000 |
1986/09/09 | 719 | 720 | 710 | 715 | 86,000 |
1986/09/08 | 710 | 720 | 710 | 720 | 60,000 |
1986/09/06 | 700 | 711 | 700 | 701 | 38,000 |
1986/09/05 | 711 | 715 | 711 | 711 | 59,000 |
1986/09/04 | 720 | 725 | 720 | 721 | 33,000 |
1986/09/03 | 735 | 735 | 715 | 720 | 21,000 |
1986/09/02 | 720 | 735 | 718 | 735 | 54,000 |
1986/09/01 | 720 | 721 | 720 | 720 | 73,000 |
1986/08/30 | 735 | 735 | 720 | 720 | 21,000 |
1986/08/29 | 717 | 740 | 716 | 740 | 55,000 |
1986/08/28 | 730 | 730 | 715 | 716 | 34,000 |
1986/08/27 | 744 | 744 | 715 | 720 | 42,000 |
1986/08/26 | 750 | 751 | 740 | 740 | 95,000 |
1986/08/25 | 780 | 780 | 750 | 750 | 40,000 |
1986/08/23 | 740 | 750 | 738 | 750 | 35,000 |
1986/08/22 | 796 | 796 | 760 | 760 | 70,000 |
1986/08/20 | 800 | 835 | 770 | 821 | 264,000 |
1986/08/19 | 770 | 815 | 770 | 800 | 92,000 |
1986/08/18 | 797 | 820 | 797 | 810 | 71,000 |
1986/08/15 | 755 | 800 | 750 | 800 | 194,000 |
1986/08/14 | 742 | 765 | 720 | 765 | 90,000 |
1986/08/13 | 755 | 761 | 740 | 742 | 29,000 |
1986/08/12 | 754 | 762 | 750 | 755 | 55,000 |
1986/08/11 | 750 | 753 | 750 | 753 | 30,000 |
1986/08/08 | 770 | 770 | 763 | 763 | 78,000 |
1986/08/07 | 750 | 765 | 750 | 763 | 66,000 |
1986/08/06 | 720 | 758 | 720 | 758 | 41,000 |
1986/08/05 | 714 | 720 | 714 | 714 | 23,000 |
1986/08/02 | 734 | 737 | 734 | 734 | 18,000 |
1986/08/01 | 751 | 751 | 745 | 745 | 23,000 |
1986/07/31 | 754 | 760 | 750 | 750 | 38,000 |
1986/07/30 | 760 | 770 | 760 | 763 | 30,000 |
1986/07/29 | 791 | 791 | 754 | 754 | 70,000 |
1986/07/28 | 790 | 805 | 790 | 795 | 15,000 |
1986/07/26 | 797 | 800 | 797 | 800 | 25,000 |
1986/07/25 | 796 | 810 | 790 | 800 | 35,000 |
1986/07/24 | 807 | 809 | 790 | 806 | 35,000 |
1986/07/23 | 800 | 811 | 791 | 810 | 53,000 |
1986/07/22 | 781 | 801 | 780 | 790 | 44,000 |
1986/07/21 | 810 | 810 | 770 | 780 | 52,000 |
1986/07/19 | 800 | 810 | 800 | 810 | 30,000 |
1986/07/18 | 800 | 810 | 780 | 780 | 116,000 |
1986/07/17 | 803 | 820 | 800 | 800 | 70,000 |
1986/07/16 | 823 | 823 | 810 | 823 | 75,000 |
1986/07/15 | 801 | 830 | 797 | 830 | 126,000 |
1986/07/14 | 802 | 827 | 802 | 807 | 45,000 |
1986/07/11 | 848 | 850 | 800 | 800 | 123,000 |
1986/07/10 | 843 | 850 | 830 | 831 | 83,000 |
1986/07/09 | 830 | 863 | 830 | 863 | 113,000 |
1986/07/08 | 851 | 851 | 830 | 833 | 127,000 |
1986/07/07 | 847 | 870 | 846 | 848 | 97,000 |
1986/07/05 | 860 | 860 | 845 | 845 | 65,000 |
1986/07/04 | 870 | 870 | 842 | 847 | 174,000 |
1986/07/03 | 860 | 882 | 850 | 870 | 617,000 |
1986/07/02 | 808 | 850 | 808 | 848 | 671,000 |
1986/07/01 | 807 | 812 | 800 | 805 | 215,000 |
1986/06/30 | 808 | 810 | 783 | 810 | 122,000 |
1986/06/28 | 820 | 820 | 806 | 812 | 166,000 |
1986/06/27 | 840 | 840 | 805 | 805 | 813,000 |
1986/06/26 | 800 | 830 | 795 | 821 | 1,172,001 |
1986/06/25 | 736 | 799 | 735 | 790 | 898,000 |
1986/06/24 | 728 | 735 | 724 | 735 | 158,000 |
1986/06/23 | 705 | 725 | 705 | 724 | 83,000 |
1986/06/21 | 721 | 725 | 713 | 715 | 36,000 |
1986/06/20 | 720 | 730 | 715 | 729 | 118,000 |
1986/06/19 | 710 | 720 | 701 | 720 | 57,000 |
1986/06/18 | 705 | 710 | 703 | 705 | 74,000 |
1986/06/17 | 701 | 715 | 701 | 710 | 35,000 |
1986/06/16 | 720 | 720 | 701 | 701 | 88,000 |
1986/06/13 | 716 | 727 | 711 | 720 | 41,000 |
1986/06/12 | 738 | 738 | 721 | 726 | 70,000 |
1986/06/11 | 739 | 740 | 730 | 737 | 206,000 |
1986/06/10 | 736 | 743 | 718 | 736 | 263,000 |
1986/06/09 | 710 | 740 | 706 | 739 | 309,000 |
1986/06/07 | 703 | 710 | 696 | 706 | 66,000 |
1986/06/06 | 700 | 705 | 695 | 701 | 69,000 |
1986/06/05 | 705 | 705 | 690 | 694 | 53,000 |
1986/06/04 | 691 | 703 | 691 | 703 | 66,000 |
1986/06/03 | 700 | 705 | 692 | 692 | 43,000 |
1986/06/02 | 685 | 691 | 685 | 690 | 24,000 |
1986/05/31 | 690 | 690 | 680 | 685 | 24,000 |
1986/05/30 | 709 | 709 | 695 | 701 | 41,000 |
1986/05/29 | 705 | 715 | 705 | 710 | 70,000 |
1986/05/28 | 719 | 720 | 700 | 700 | 148,000 |
1986/05/27 | 695 | 710 | 693 | 705 | 61,000 |
1986/05/26 | 700 | 700 | 693 | 695 | 63,000 |
1986/05/24 | 700 | 701 | 691 | 691 | 63,000 |
1986/05/23 | 681 | 706 | 681 | 700 | 185,000 |
1986/05/22 | 700 | 700 | 691 | 691 | 75,000 |
1986/05/21 | 690 | 693 | 690 | 691 | 35,000 |
1986/05/20 | 696 | 700 | 690 | 695 | 73,000 |
1986/05/19 | 690 | 700 | 690 | 690 | 74,000 |
1986/05/17 | 685 | 685 | 680 | 685 | 10,000 |
1986/05/16 | 699 | 702 | 686 | 692 | 46,000 |
1986/05/15 | 703 | 703 | 695 | 700 | 87,000 |
1986/05/14 | 700 | 705 | 700 | 702 | 69,000 |
1986/05/13 | 700 | 703 | 690 | 703 | 147,000 |
1986/05/12 | 700 | 705 | 698 | 700 | 125,000 |
1986/05/09 | 702 | 703 | 689 | 700 | 307,000 |
1986/05/08 | 709 | 709 | 700 | 703 | 104,000 |
1986/05/07 | 710 | 719 | 702 | 704 | 214,000 |
1986/05/06 | 688 | 716 | 688 | 710 | 259,000 |
1986/05/02 | 680 | 685 | 672 | 685 | 40,000 |
1986/05/01 | 670 | 673 | 661 | 665 | 95,000 |
1986/04/30 | 685 | 685 | 666 | 666 | 37,000 |
1986/04/28 | 665 | 680 | 655 | 675 | 33,000 |
1986/04/26 | 660 | 680 | 650 | 655 | 101,000 |
1986/04/25 | 685 | 688 | 660 | 660 | 86,000 |
1986/04/24 | 713 | 720 | 688 | 688 | 364,000 |
1986/04/23 | 709 | 730 | 699 | 712 | 937,000 |
1986/04/22 | 675 | 694 | 675 | 690 | 467,000 |
1986/04/21 | 657 | 680 | 657 | 676 | 190,000 |
1986/04/19 | 655 | 660 | 654 | 660 | 151,000 |
1986/04/18 | 659 | 660 | 655 | 657 | 86,000 |
1986/04/17 | 661 | 661 | 650 | 653 | 77,000 |
1986/04/16 | 640 | 657 | 640 | 651 | 128,000 |
1986/04/15 | 643 | 643 | 630 | 636 | 95,000 |
1986/04/14 | 640 | 643 | 630 | 643 | 109,000 |
1986/04/11 | 629 | 631 | 620 | 620 | 89,000 |
1986/04/10 | 620 | 630 | 620 | 620 | 26,000 |
1986/04/09 | 637 | 637 | 630 | 630 | 37,000 |
1986/04/08 | 615 | 620 | 615 | 617 | 31,000 |
1986/04/07 | 625 | 625 | 615 | 615 | 54,000 |
1986/04/05 | 625 | 630 | 625 | 626 | 10,000 |
1986/04/04 | 620 | 631 | 620 | 625 | 41,000 |
1986/04/03 | 636 | 637 | 625 | 625 | 50,000 |
1986/04/02 | 625 | 639 | 620 | 637 | 37,000 |
1986/04/01 | 625 | 635 | 625 | 625 | 81,000 |
1986/03/31 | 630 | 635 | 626 | 635 | 43,000 |
1986/03/29 | 611 | 625 | 611 | 620 | 15,000 |
1986/03/28 | 610 | 620 | 610 | 615 | 72,000 |
1986/03/27 | 610 | 613 | 605 | 610 | 147,000 |
1986/03/26 | 606 | 612 | 606 | 610 | 95,000 |
1986/03/25 | 623 | 625 | 605 | 610 | 82,000 |
1986/03/24 | 627 | 638 | 620 | 620 | 71,000 |
1986/03/22 | 626 | 638 | 626 | 630 | 16,000 |
1986/03/20 | 631 | 635 | 623 | 626 | 107,000 |
1986/03/19 | 619 | 631 | 619 | 631 | 137,000 |
1986/03/18 | 644 | 644 | 625 | 626 | 24,000 |
1986/03/17 | 642 | 650 | 642 | 645 | 78,000 |
1986/03/15 | 649 | 652 | 640 | 652 | 176,000 |
1986/03/14 | 630 | 645 | 630 | 642 | 139,000 |
1986/03/13 | 630 | 639 | 625 | 635 | 29,000 |
1986/03/12 | 629 | 630 | 622 | 624 | 25,000 |
1986/03/11 | 623 | 629 | 620 | 629 | 35,000 |
1986/03/10 | 620 | 623 | 617 | 623 | 16,000 |
1986/03/07 | 628 | 630 | 627 | 627 | 21,000 |
1986/03/06 | 645 | 645 | 625 | 625 | 19,000 |
1986/03/05 | 620 | 649 | 620 | 649 | 30,000 |
1986/03/04 | 620 | 627 | 615 | 627 | 59,000 |
1986/03/03 | 620 | 625 | 612 | 618 | 104,000 |
1986/03/01 | 623 | 623 | 621 | 622 | 36,000 |
1986/02/28 | 633 | 635 | 620 | 625 | 13,000 |
1986/02/27 | 640 | 640 | 631 | 638 | 84,000 |
1986/02/26 | 659 | 659 | 630 | 640 | 61,000 |
1986/02/25 | 640 | 665 | 640 | 663 | 109,000 |
1986/02/24 | 645 | 646 | 636 | 646 | 16,000 |
1986/02/22 | 635 | 648 | 635 | 647 | 42,000 |
1986/02/21 | 660 | 665 | 640 | 648 | 97,000 |
1986/02/20 | 630 | 668 | 630 | 660 | 287,000 |
1986/02/19 | 627 | 630 | 627 | 630 | 39,000 |
1986/02/18 | 620 | 630 | 620 | 620 | 33,000 |
1986/02/17 | 628 | 630 | 628 | 630 | 13,000 |
1986/02/15 | 622 | 630 | 622 | 630 | 9,000 |
1986/02/14 | 621 | 630 | 620 | 620 | 20,000 |
1986/02/13 | 629 | 634 | 607 | 607 | 45,000 |
1986/02/12 | 614 | 630 | 613 | 630 | 29,000 |
1986/02/10 | 615 | 624 | 613 | 613 | 30,000 |
1986/02/07 | 605 | 624 | 605 | 611 | 181,000 |
1986/02/06 | 610 | 615 | 601 | 604 | 20,000 |
1986/02/05 | 601 | 606 | 601 | 606 | 24,000 |
1986/02/04 | 606 | 606 | 601 | 601 | 27,000 |
1986/02/03 | 606 | 610 | 605 | 605 | 13,000 |
1986/02/01 | 615 | 623 | 600 | 600 | 18,000 |
1986/01/31 | 615 | 619 | 615 | 618 | 44,000 |
1986/01/30 | 610 | 618 | 610 | 618 | 34,000 |
1986/01/29 | 600 | 605 | 598 | 600 | 87,000 |
1986/01/28 | 602 | 602 | 600 | 600 | 14,000 |
1986/01/27 | 609 | 609 | 602 | 602 | 3,000 |
1986/01/25 | 609 | 609 | 605 | 605 | 2,000 |
1986/01/24 | 596 | 609 | 596 | 600 | 15,000 |
1986/01/23 | 601 | 610 | 595 | 595 | 13,000 |
1986/01/22 | 601 | 610 | 591 | 591 | 43,000 |
1986/01/21 | 591 | 610 | 591 | 601 | 18,000 |
1986/01/20 | 605 | 605 | 588 | 588 | 41,000 |
1986/01/18 | 605 | 605 | 605 | 605 | 12,000 |
1986/01/17 | 625 | 625 | 625 | 625 | 8,000 |
1986/01/16 | 630 | 635 | 630 | 635 | 8,000 |
1986/01/14 | 635 | 640 | 626 | 640 | 29,000 |
1986/01/13 | 620 | 661 | 620 | 636 | 94,000 |
1986/01/10 | 605 | 620 | 605 | 620 | 30,000 |
1986/01/09 | 605 | 620 | 605 | 605 | 7,000 |
1986/01/08 | 603 | 603 | 601 | 603 | 10,000 |
1986/01/07 | 599 | 620 | 599 | 600 | 15,000 |
1986/01/06 | 590 | 599 | 590 | 599 | 17,000 |
1986/01/04 | 591 | 591 | 588 | 590 | 16,000 |