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 |
|---|---|---|---|---|---|
| 1990/12/28 | 1,300 | 1,330 | 1,300 | 1,300 | 56,000 |
| 1990/12/27 | 1,300 | 1,350 | 1,300 | 1,300 | 260,000 |
| 1990/12/26 | 1,200 | 1,300 | 1,180 | 1,280 | 171,000 |
| 1990/12/25 | 1,140 | 1,150 | 1,120 | 1,150 | 115,000 |
| 1990/12/21 | 1,120 | 1,140 | 1,080 | 1,100 | 78,000 |
| 1990/12/20 | 1,140 | 1,140 | 1,090 | 1,140 | 293,000 |
| 1990/12/19 | 1,100 | 1,140 | 1,080 | 1,140 | 235,000 |
| 1990/12/18 | 1,080 | 1,100 | 1,030 | 1,080 | 76,000 |
| 1990/12/17 | 1,050 | 1,080 | 1,050 | 1,080 | 28,000 |
| 1990/12/14 | 1,040 | 1,100 | 1,030 | 1,070 | 899,000 |
| 1990/12/13 | 1,050 | 1,090 | 1,030 | 1,080 | 159,000 |
| 1990/12/12 | 1,030 | 1,090 | 1,030 | 1,090 | 196,000 |
| 1990/12/11 | 1,030 | 1,040 | 1,020 | 1,030 | 41,000 |
| 1990/12/10 | 1,050 | 1,050 | 1,010 | 1,050 | 51,000 |
| 1990/12/07 | 1,020 | 1,050 | 1,000 | 1,050 | 65,000 |
| 1990/12/06 | 985 | 1,020 | 985 | 1,000 | 102,000 |
| 1990/12/05 | 953 | 953 | 949 | 953 | 101,000 |
| 1990/12/04 | 962 | 962 | 939 | 939 | 39,000 |
| 1990/12/03 | 955 | 955 | 949 | 952 | 69,000 |
| 1990/11/30 | 930 | 950 | 930 | 950 | 90,000 |
| 1990/11/29 | 950 | 960 | 950 | 950 | 79,000 |
| 1990/11/28 | 1,040 | 1,050 | 1,030 | 1,040 | 94,000 |
| 1990/11/27 | 1,030 | 1,050 | 1,000 | 1,050 | 95,000 |
| 1990/11/26 | 1,010 | 1,050 | 1,000 | 1,050 | 112,000 |
| 1990/11/22 | 980 | 999 | 980 | 999 | 250,000 |
| 1990/11/21 | 945 | 970 | 944 | 970 | 89,000 |
| 1990/11/20 | 950 | 950 | 946 | 950 | 53,000 |
| 1990/11/19 | 980 | 990 | 944 | 946 | 68,000 |
| 1990/11/16 | 980 | 980 | 975 | 975 | 31,000 |
| 1990/11/15 | 980 | 985 | 970 | 985 | 74,000 |
| 1990/11/14 | 981 | 991 | 975 | 980 | 141,000 |
| 1990/11/09 | 891 | 921 | 890 | 921 | 72,000 |
| 1990/11/08 | 943 | 943 | 900 | 911 | 67,000 |
| 1990/11/07 | 946 | 946 | 940 | 943 | 54,000 |
| 1990/11/06 | 1,000 | 1,030 | 975 | 976 | 86,000 |
| 1990/11/05 | 1,050 | 1,050 | 1,000 | 1,000 | 69,000 |
| 1990/11/02 | 1,000 | 1,050 | 989 | 1,040 | 58,000 |
| 1990/11/01 | 1,010 | 1,010 | 979 | 999 | 55,000 |
| 1990/10/31 | 1,060 | 1,060 | 1,040 | 1,060 | 50,000 |
| 1990/10/30 | 1,060 | 1,060 | 1,010 | 1,050 | 51,000 |
| 1990/10/29 | 1,060 | 1,060 | 1,040 | 1,040 | 100,000 |
| 1990/10/26 | 1,040 | 1,040 | 990 | 990 | 47,000 |
| 1990/10/25 | 1,030 | 1,050 | 1,010 | 1,010 | 85,000 |
| 1990/10/24 | 1,010 | 1,030 | 967 | 967 | 240,000 |
| 1990/10/23 | 1,050 | 1,060 | 1,010 | 1,020 | 186,000 |
| 1990/10/22 | 1,000 | 1,060 | 1,000 | 1,010 | 74,000 |
| 1990/10/19 | 1,020 | 1,050 | 990 | 990 | 90,000 |
| 1990/10/18 | 1,010 | 1,040 | 980 | 1,040 | 125,000 |
| 1990/10/17 | 1,030 | 1,030 | 994 | 1,020 | 94,000 |
| 1990/10/16 | 958 | 1,030 | 958 | 1,020 | 190,000 |
| 1990/10/15 | 928 | 949 | 918 | 948 | 91,000 |
| 1990/10/12 | 889 | 889 | 889 | 889 | 47,000 |
| 1990/10/11 | 970 | 970 | 965 | 970 | 21,000 |
| 1990/10/09 | 995 | 995 | 988 | 990 | 56,000 |
| 1990/10/08 | 949 | 985 | 930 | 985 | 171,000 |
| 1990/10/05 | 875 | 939 | 875 | 939 | 69,000 |
| 1990/10/04 | 879 | 885 | 875 | 875 | 78,000 |
| 1990/10/03 | 919 | 950 | 918 | 950 | 87,000 |
| 1990/10/02 | 929 | 929 | 929 | 929 | 165,000 |
| 1990/10/01 | 829 | 830 | 829 | 829 | 66,000 |
| 1990/09/28 | 879 | 899 | 879 | 890 | 104,000 |
| 1990/09/27 | 879 | 900 | 875 | 900 | 60,000 |
| 1990/09/26 | 913 | 914 | 880 | 880 | 33,000 |
| 1990/09/25 | 922 | 940 | 922 | 923 | 61,000 |
| 1990/09/21 | 936 | 942 | 920 | 942 | 197,000 |
| 1990/09/20 | 960 | 960 | 935 | 941 | 42,000 |
| 1990/09/19 | 960 | 960 | 950 | 960 | 47,000 |
| 1990/09/18 | 955 | 960 | 910 | 950 | 110,000 |
| 1990/09/17 | 1,010 | 1,010 | 965 | 965 | 100,000 |
| 1990/09/14 | 965 | 1,010 | 965 | 1,010 | 577,000 |
| 1990/09/13 | 1,030 | 1,040 | 965 | 975 | 214,000 |
| 1990/09/12 | 961 | 966 | 956 | 956 | 41,000 |
| 1990/09/11 | 1,030 | 1,040 | 960 | 961 | 171,000 |
| 1990/09/10 | 1,010 | 1,010 | 990 | 1,010 | 89,000 |
| 1990/09/07 | 981 | 991 | 951 | 960 | 85,000 |
| 1990/09/06 | 1,060 | 1,060 | 980 | 1,000 | 146,000 |
| 1990/09/05 | 1,130 | 1,130 | 1,010 | 1,050 | 134,000 |
| 1990/09/04 | 1,130 | 1,160 | 1,130 | 1,150 | 61,000 |
| 1990/09/03 | 1,160 | 1,170 | 1,150 | 1,150 | 74,000 |
| 1990/08/31 | 1,180 | 1,240 | 1,180 | 1,180 | 71,000 |
| 1990/08/30 | 1,180 | 1,220 | 1,110 | 1,220 | 82,000 |
| 1990/08/29 | 1,200 | 1,200 | 1,160 | 1,190 | 112,000 |
| 1990/08/28 | 1,320 | 1,320 | 1,250 | 1,270 | 134,000 |
| 1990/08/27 | 1,170 | 1,200 | 1,150 | 1,200 | 60,000 |
| 1990/08/24 | 1,140 | 1,200 | 1,100 | 1,100 | 105,000 |
| 1990/08/23 | 1,140 | 1,160 | 1,140 | 1,160 | 86,000 |
| 1990/08/22 | 1,210 | 1,260 | 1,180 | 1,240 | 161,000 |
| 1990/08/21 | 1,270 | 1,310 | 1,220 | 1,240 | 85,000 |
| 1990/08/20 | 1,200 | 1,250 | 1,200 | 1,210 | 127,000 |
| 1990/08/17 | 1,260 | 1,320 | 1,230 | 1,240 | 142,000 |
| 1990/08/16 | 1,330 | 1,330 | 1,300 | 1,300 | 91,000 |
| 1990/08/15 | 1,280 | 1,460 | 1,270 | 1,450 | 187,000 |
| 1990/08/14 | 1,220 | 1,270 | 1,170 | 1,260 | 142,000 |
| 1990/08/10 | 1,400 | 1,400 | 1,260 | 1,300 | 97,000 |
| 1990/08/09 | 1,430 | 1,430 | 1,350 | 1,350 | 194,000 |
| 1990/08/08 | 1,400 | 1,410 | 1,350 | 1,350 | 138,000 |
| 1990/08/07 | 1,410 | 1,470 | 1,410 | 1,410 | 121,000 |
| 1990/08/06 | 1,470 | 1,520 | 1,470 | 1,520 | 96,000 |
| 1990/08/03 | 1,530 | 1,610 | 1,510 | 1,590 | 69,000 |
| 1990/08/02 | 1,580 | 1,620 | 1,550 | 1,590 | 95,000 |
| 1990/08/01 | 1,730 | 1,730 | 1,610 | 1,610 | 57,000 |
| 1990/07/31 | 1,620 | 1,700 | 1,620 | 1,700 | 58,000 |
| 1990/07/30 | 1,650 | 1,670 | 1,560 | 1,560 | 88,000 |
| 1990/07/27 | 1,700 | 1,700 | 1,630 | 1,650 | 133,000 |
| 1990/07/26 | 1,750 | 1,790 | 1,730 | 1,730 | 37,000 |
| 1990/07/25 | 1,760 | 1,780 | 1,750 | 1,750 | 11,000 |
| 1990/07/24 | 1,730 | 1,800 | 1,730 | 1,790 | 34,000 |
| 1990/07/23 | 1,750 | 1,770 | 1,730 | 1,740 | 58,000 |
| 1990/07/20 | 1,760 | 1,810 | 1,760 | 1,760 | 54,000 |
| 1990/07/19 | 1,800 | 1,800 | 1,770 | 1,790 | 92,000 |
| 1990/07/18 | 1,810 | 1,810 | 1,810 | 1,810 | 12,000 |
| 1990/07/17 | 1,820 | 1,850 | 1,810 | 1,850 | 26,000 |
| 1990/07/16 | 1,850 | 1,850 | 1,800 | 1,850 | 19,000 |
| 1990/07/13 | 1,880 | 1,890 | 1,820 | 1,850 | 47,000 |
| 1990/07/12 | 1,840 | 1,880 | 1,790 | 1,880 | 172,000 |
| 1990/07/11 | 1,840 | 1,850 | 1,790 | 1,790 | 63,000 |
| 1990/07/10 | 1,840 | 1,850 | 1,790 | 1,790 | 119,000 |
| 1990/07/09 | 1,850 | 1,880 | 1,800 | 1,840 | 150,000 |
| 1990/07/06 | 1,850 | 1,850 | 1,820 | 1,850 | 42,000 |
| 1990/07/05 | 1,830 | 1,850 | 1,830 | 1,830 | 24,000 |
| 1990/07/04 | 1,820 | 1,880 | 1,820 | 1,880 | 52,000 |
| 1990/07/03 | 1,850 | 1,880 | 1,800 | 1,880 | 78,000 |
| 1990/07/02 | 1,780 | 1,880 | 1,780 | 1,850 | 73,000 |
| 1990/06/29 | 1,890 | 1,890 | 1,810 | 1,810 | 59,000 |
| 1990/06/28 | 1,840 | 1,880 | 1,830 | 1,880 | 43,000 |
| 1990/06/27 | 1,870 | 1,890 | 1,870 | 1,890 | 85,000 |
| 1990/06/26 | 1,770 | 1,840 | 1,770 | 1,820 | 54,000 |
| 1990/06/25 | 1,810 | 1,820 | 1,770 | 1,770 | 71,000 |
| 1990/06/22 | 1,790 | 1,830 | 1,780 | 1,780 | 33,000 |
| 1990/06/21 | 1,810 | 1,840 | 1,800 | 1,830 | 35,000 |
| 1990/06/20 | 1,830 | 1,860 | 1,810 | 1,840 | 40,000 |
| 1990/06/19 | 1,790 | 1,860 | 1,770 | 1,830 | 38,000 |
| 1990/06/18 | 1,810 | 1,850 | 1,780 | 1,790 | 61,000 |
| 1990/06/15 | 1,810 | 1,860 | 1,810 | 1,820 | 25,000 |
| 1990/06/14 | 1,890 | 1,890 | 1,830 | 1,830 | 40,000 |
| 1990/06/13 | 1,840 | 1,860 | 1,800 | 1,860 | 25,000 |
| 1990/06/12 | 1,790 | 1,870 | 1,790 | 1,810 | 54,000 |
| 1990/06/11 | 1,860 | 1,860 | 1,810 | 1,810 | 38,000 |
| 1990/06/08 | 1,950 | 1,950 | 1,850 | 1,850 | 256,000 |
| 1990/06/07 | 1,870 | 1,880 | 1,850 | 1,860 | 65,000 |
| 1990/06/06 | 1,890 | 1,890 | 1,830 | 1,850 | 47,000 |
| 1990/06/05 | 1,870 | 1,870 | 1,840 | 1,860 | 42,000 |
| 1990/06/04 | 1,860 | 1,890 | 1,750 | 1,750 | 74,000 |
| 1990/06/01 | 1,850 | 1,900 | 1,850 | 1,860 | 104,000 |
| 1990/05/31 | 1,800 | 1,850 | 1,770 | 1,840 | 62,000 |
| 1990/05/30 | 1,800 | 1,850 | 1,780 | 1,800 | 132,000 |
| 1990/05/29 | 1,930 | 1,940 | 1,850 | 1,850 | 95,000 |
| 1990/05/28 | 1,930 | 1,960 | 1,900 | 1,900 | 124,000 |
| 1990/05/25 | 1,860 | 1,900 | 1,850 | 1,880 | 136,000 |
| 1990/05/24 | 1,820 | 1,850 | 1,780 | 1,850 | 64,000 |
| 1990/05/23 | 1,820 | 1,850 | 1,800 | 1,850 | 115,000 |
| 1990/05/22 | 1,740 | 1,770 | 1,740 | 1,760 | 34,000 |
| 1990/05/21 | 1,760 | 1,790 | 1,740 | 1,790 | 57,000 |
| 1990/05/18 | 1,820 | 1,820 | 1,780 | 1,820 | 10,000 |
| 1990/05/17 | 1,760 | 1,840 | 1,760 | 1,820 | 79,000 |
| 1990/05/16 | 1,780 | 1,790 | 1,730 | 1,790 | 184,000 |
| 1990/05/15 | 1,780 | 1,850 | 1,750 | 1,800 | 128,000 |
| 1990/05/14 | 1,850 | 1,850 | 1,800 | 1,800 | 75,000 |
| 1990/05/11 | 1,800 | 1,800 | 1,730 | 1,800 | 75,000 |
| 1990/05/10 | 1,810 | 1,810 | 1,750 | 1,750 | 72,000 |
| 1990/05/09 | 1,780 | 1,800 | 1,750 | 1,750 | 62,000 |
| 1990/05/08 | 1,840 | 1,840 | 1,750 | 1,750 | 69,000 |
| 1990/05/07 | 1,800 | 1,850 | 1,800 | 1,850 | 71,000 |
| 1990/05/02 | 1,790 | 1,790 | 1,790 | 1,790 | 13,000 |
| 1990/05/01 | 1,810 | 1,810 | 1,760 | 1,760 | 12,000 |
| 1990/04/27 | 1,740 | 1,790 | 1,720 | 1,760 | 42,000 |
| 1990/04/26 | 1,800 | 1,800 | 1,680 | 1,680 | 132,000 |
| 1990/04/25 | 1,810 | 1,810 | 1,770 | 1,800 | 46,000 |
| 1990/04/24 | 1,760 | 1,820 | 1,760 | 1,820 | 53,000 |
| 1990/04/23 | 1,820 | 1,820 | 1,790 | 1,820 | 30,000 |
| 1990/04/20 | 1,950 | 1,950 | 1,950 | 1,950 | 20,000 |
| 1990/04/19 | 1,900 | 1,950 | 1,890 | 1,920 | 122,000 |
| 1990/04/18 | 1,720 | 1,850 | 1,720 | 1,840 | 61,000 |
| 1990/04/17 | 1,710 | 1,750 | 1,700 | 1,750 | 50,000 |
| 1990/04/16 | 1,760 | 1,760 | 1,700 | 1,720 | 60,000 |
| 1990/04/13 | 1,780 | 1,820 | 1,770 | 1,820 | 100,000 |
| 1990/04/12 | 1,800 | 1,890 | 1,780 | 1,870 | 174,000 |
| 1990/04/11 | 1,870 | 1,880 | 1,780 | 1,780 | 103,000 |
| 1990/04/10 | 1,830 | 1,930 | 1,830 | 1,930 | 131,000 |
| 1990/04/09 | 2,010 | 2,030 | 1,980 | 1,980 | 77,000 |
| 1990/04/06 | 1,990 | 2,050 | 1,980 | 1,980 | 145,000 |
| 1990/04/05 | 1,930 | 1,950 | 1,880 | 1,950 | 185,000 |
| 1990/04/04 | 2,020 | 2,030 | 1,850 | 1,900 | 344,000 |
| 1990/04/03 | 1,820 | 1,820 | 1,780 | 1,780 | 86,000 |
| 1990/04/02 | 1,850 | 1,920 | 1,760 | 1,760 | 129,000 |
| 1990/03/30 | 1,990 | 1,990 | 1,880 | 1,880 | 98,000 |
| 1990/03/29 | 1,950 | 2,100 | 1,950 | 1,960 | 158,000 |
| 1990/03/28 | 1,980 | 1,980 | 1,900 | 1,930 | 184,000 |
| 1990/03/27 | 2,200 | 2,220 | 2,100 | 2,200 | 156,000 |
| 1990/03/26 | 2,050 | 2,220 | 2,050 | 2,220 | 199,000 |
| 1990/03/23 | 2,020 | 2,020 | 1,870 | 1,890 | 68,000 |
| 1990/03/22 | 1,940 | 2,020 | 1,910 | 2,020 | 95,000 |
| 1990/03/20 | 1,890 | 1,980 | 1,890 | 1,970 | 187,000 |
| 1990/03/19 | 1,950 | 1,970 | 1,880 | 1,920 | 85,000 |
| 1990/03/16 | 1,850 | 1,920 | 1,850 | 1,920 | 51,000 |
| 1990/03/15 | 1,860 | 1,880 | 1,850 | 1,850 | 79,000 |
| 1990/03/14 | 1,720 | 1,840 | 1,720 | 1,830 | 73,000 |
| 1990/03/13 | 1,740 | 1,740 | 1,710 | 1,710 | 218,000 |
| 1990/03/12 | 1,930 | 1,930 | 1,810 | 1,810 | 87,000 |
| 1990/03/09 | 1,940 | 2,040 | 1,890 | 1,960 | 317,000 |
| 1990/03/08 | 1,830 | 1,880 | 1,820 | 1,850 | 101,000 |
| 1990/03/07 | 1,960 | 1,960 | 1,840 | 1,860 | 71,000 |
| 1990/03/06 | 1,980 | 1,990 | 1,960 | 1,960 | 22,000 |
| 1990/03/05 | 2,000 | 2,010 | 1,960 | 1,980 | 28,000 |
| 1990/03/02 | 2,090 | 2,100 | 2,000 | 2,010 | 77,000 |
| 1990/03/01 | 2,190 | 2,190 | 2,000 | 2,010 | 160,000 |
| 1990/02/28 | 2,050 | 2,200 | 2,000 | 2,200 | 58,000 |
| 1990/02/27 | 2,000 | 2,040 | 1,870 | 2,010 | 103,000 |
| 1990/02/26 | 2,150 | 2,150 | 2,000 | 2,000 | 44,000 |
| 1990/02/23 | 2,270 | 2,270 | 2,150 | 2,150 | 70,000 |
| 1990/02/22 | 2,250 | 2,270 | 2,110 | 2,250 | 79,000 |
| 1990/02/21 | 2,280 | 2,290 | 2,190 | 2,200 | 80,000 |
| 1990/02/20 | 2,290 | 2,290 | 2,240 | 2,270 | 85,000 |
| 1990/02/19 | 2,230 | 2,290 | 2,230 | 2,290 | 44,000 |
| 1990/02/16 | 2,230 | 2,290 | 2,230 | 2,290 | 20,000 |
| 1990/02/15 | 2,310 | 2,310 | 2,250 | 2,250 | 58,000 |
| 1990/02/14 | 2,310 | 2,310 | 2,210 | 2,210 | 25,000 |
| 1990/02/13 | 2,300 | 2,310 | 2,300 | 2,310 | 56,000 |
| 1990/02/09 | 2,300 | 2,330 | 2,300 | 2,330 | 75,000 |
| 1990/02/08 | 2,250 | 2,350 | 2,230 | 2,350 | 92,000 |
| 1990/02/07 | 2,220 | 2,260 | 2,210 | 2,210 | 27,000 |
| 1990/02/06 | 2,290 | 2,300 | 2,290 | 2,290 | 81,000 |
| 1990/02/05 | 2,290 | 2,300 | 2,210 | 2,210 | 64,000 |
| 1990/02/02 | 2,250 | 2,320 | 2,250 | 2,300 | 98,000 |
| 1990/02/01 | 2,350 | 2,350 | 2,220 | 2,250 | 37,000 |
| 1990/01/31 | 2,210 | 2,320 | 2,210 | 2,320 | 43,000 |
| 1990/01/30 | 2,280 | 2,290 | 2,240 | 2,290 | 42,000 |
| 1990/01/29 | 2,270 | 2,300 | 2,240 | 2,280 | 72,000 |
| 1990/01/26 | 2,270 | 2,290 | 2,230 | 2,290 | 65,000 |
| 1990/01/25 | 2,240 | 2,280 | 2,210 | 2,230 | 41,000 |
| 1990/01/24 | 2,340 | 2,340 | 2,130 | 2,200 | 92,000 |
| 1990/01/23 | 2,250 | 2,360 | 2,250 | 2,360 | 127,000 |
| 1990/01/22 | 2,230 | 2,290 | 2,200 | 2,290 | 90,000 |
| 1990/01/19 | 2,240 | 2,320 | 2,190 | 2,320 | 55,000 |
| 1990/01/18 | 2,340 | 2,340 | 2,200 | 2,200 | 26,000 |
| 1990/01/17 | 2,370 | 2,370 | 2,340 | 2,340 | 189,000 |
| 1990/01/16 | 2,380 | 2,380 | 2,340 | 2,350 | 72,000 |
| 1990/01/12 | 2,400 | 2,400 | 2,350 | 2,350 | 37,000 |
| 1990/01/11 | 2,430 | 2,430 | 2,380 | 2,420 | 169,000 |
| 1990/01/10 | 2,400 | 2,420 | 2,360 | 2,420 | 112,000 |
| 1990/01/09 | 2,240 | 2,360 | 2,240 | 2,360 | 61,000 |
| 1990/01/08 | 2,320 | 2,320 | 2,290 | 2,290 | 35,000 |
| 1990/01/05 | 2,210 | 2,350 | 2,210 | 2,340 | 31,000 |
| 1990/01/04 | 2,320 | 2,320 | 2,240 | 2,240 | 16,000 |