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 |
|---|---|---|---|---|---|
| 1996/12/30 | 450 | 453 | 445 | 450 | 15,000 |
| 1996/12/27 | 445 | 452 | 444 | 445 | 29,000 |
| 1996/12/26 | 455 | 463 | 445 | 445 | 45,000 |
| 1996/12/25 | 444 | 460 | 444 | 450 | 51,000 |
| 1996/12/24 | 473 | 473 | 442 | 442 | 67,000 |
| 1996/12/20 | 440 | 464 | 440 | 463 | 91,000 |
| 1996/12/19 | 482 | 482 | 439 | 440 | 108,000 |
| 1996/12/18 | 505 | 505 | 482 | 482 | 71,000 |
| 1996/12/17 | 510 | 510 | 505 | 505 | 46,000 |
| 1996/12/16 | 510 | 511 | 510 | 510 | 16,000 |
| 1996/12/13 | 508 | 522 | 501 | 517 | 72,000 |
| 1996/12/12 | 528 | 528 | 515 | 519 | 60,000 |
| 1996/12/11 | 531 | 535 | 530 | 530 | 41,000 |
| 1996/12/10 | 531 | 540 | 530 | 530 | 28,000 |
| 1996/12/09 | 531 | 535 | 530 | 530 | 68,000 |
| 1996/12/06 | 531 | 537 | 530 | 530 | 25,000 |
| 1996/12/05 | 530 | 540 | 529 | 530 | 70,000 |
| 1996/12/04 | 523 | 544 | 523 | 533 | 44,000 |
| 1996/12/03 | 535 | 545 | 525 | 525 | 43,000 |
| 1996/12/02 | 553 | 553 | 525 | 525 | 32,000 |
| 1996/11/29 | 528 | 529 | 521 | 525 | 89,000 |
| 1996/11/28 | 530 | 530 | 525 | 526 | 47,000 |
| 1996/11/27 | 545 | 545 | 528 | 532 | 95,000 |
| 1996/11/26 | 562 | 562 | 545 | 545 | 35,000 |
| 1996/11/25 | 552 | 563 | 550 | 562 | 70,000 |
| 1996/11/22 | 560 | 560 | 543 | 547 | 63,000 |
| 1996/11/21 | 571 | 586 | 560 | 560 | 43,000 |
| 1996/11/20 | 573 | 579 | 570 | 579 | 34,000 |
| 1996/11/19 | 575 | 579 | 574 | 579 | 45,000 |
| 1996/11/18 | 575 | 579 | 574 | 575 | 20,000 |
| 1996/11/15 | 600 | 605 | 571 | 574 | 168,000 |
| 1996/11/14 | 610 | 614 | 600 | 608 | 116,000 |
| 1996/11/13 | 610 | 615 | 610 | 615 | 145,000 |
| 1996/11/12 | 625 | 625 | 615 | 615 | 154,000 |
| 1996/11/11 | 611 | 615 | 600 | 615 | 166,000 |
| 1996/11/08 | 604 | 609 | 600 | 605 | 158,000 |
| 1996/11/07 | 618 | 625 | 600 | 600 | 253,000 |
| 1996/11/06 | 605 | 620 | 600 | 608 | 372,000 |
| 1996/11/05 | 614 | 615 | 591 | 599 | 148,000 |
| 1996/11/01 | 639 | 644 | 605 | 611 | 528,000 |
| 1996/10/31 | 650 | 677 | 649 | 655 | 3,078,000 |
| 1996/10/30 | 555 | 620 | 555 | 610 | 1,456,000 |
| 1996/10/29 | 536 | 558 | 532 | 555 | 156,000 |
| 1996/10/28 | 530 | 531 | 530 | 531 | 25,000 |
| 1996/10/25 | 525 | 540 | 515 | 540 | 196,000 |
| 1996/10/24 | 518 | 522 | 511 | 515 | 137,000 |
| 1996/10/23 | 525 | 535 | 510 | 518 | 162,000 |
| 1996/10/22 | 538 | 539 | 525 | 539 | 329,000 |
| 1996/10/21 | 555 | 555 | 530 | 539 | 540,000 |
| 1996/10/18 | 527 | 549 | 520 | 547 | 248,000 |
| 1996/10/17 | 525 | 527 | 518 | 527 | 57,000 |
| 1996/10/16 | 529 | 529 | 520 | 528 | 68,000 |
| 1996/10/15 | 519 | 524 | 510 | 519 | 86,000 |
| 1996/10/14 | 532 | 536 | 505 | 510 | 81,000 |
| 1996/10/11 | 514 | 530 | 500 | 530 | 144,000 |
| 1996/10/09 | 518 | 519 | 499 | 499 | 304,000 |
| 1996/10/08 | 531 | 535 | 516 | 516 | 101,000 |
| 1996/10/07 | 537 | 541 | 531 | 531 | 49,000 |
| 1996/10/04 | 543 | 543 | 535 | 535 | 80,000 |
| 1996/10/03 | 555 | 555 | 541 | 541 | 33,000 |
| 1996/10/02 | 550 | 554 | 541 | 541 | 67,000 |
| 1996/10/01 | 550 | 560 | 540 | 555 | 106,000 |
| 1996/09/30 | 551 | 565 | 550 | 555 | 37,000 |
| 1996/09/27 | 575 | 575 | 565 | 570 | 55,000 |
| 1996/09/26 | 545 | 565 | 541 | 565 | 162,000 |
| 1996/09/25 | 550 | 552 | 543 | 543 | 54,000 |
| 1996/09/24 | 546 | 550 | 546 | 550 | 29,000 |
| 1996/09/20 | 550 | 550 | 550 | 550 | 34,000 |
| 1996/09/19 | 551 | 560 | 540 | 560 | 50,000 |
| 1996/09/18 | 560 | 575 | 556 | 561 | 40,000 |
| 1996/09/17 | 556 | 575 | 555 | 573 | 34,000 |
| 1996/09/13 | 540 | 549 | 540 | 549 | 24,000 |
| 1996/09/12 | 546 | 546 | 543 | 545 | 21,000 |
| 1996/09/11 | 546 | 549 | 545 | 546 | 23,000 |
| 1996/09/10 | 538 | 549 | 538 | 546 | 31,000 |
| 1996/09/09 | 536 | 541 | 536 | 538 | 29,000 |
| 1996/09/06 | 559 | 559 | 541 | 541 | 18,000 |
| 1996/09/05 | 553 | 559 | 550 | 559 | 59,000 |
| 1996/09/04 | 551 | 551 | 551 | 551 | 9,000 |
| 1996/09/03 | 550 | 565 | 550 | 550 | 38,000 |
| 1996/09/02 | 540 | 560 | 540 | 560 | 41,000 |
| 1996/08/30 | 553 | 565 | 552 | 562 | 23,000 |
| 1996/08/29 | 572 | 572 | 570 | 571 | 19,000 |
| 1996/08/28 | 575 | 579 | 571 | 579 | 46,000 |
| 1996/08/27 | 578 | 582 | 578 | 580 | 21,000 |
| 1996/08/26 | 600 | 600 | 575 | 576 | 37,000 |
| 1996/08/23 | 599 | 599 | 570 | 580 | 19,000 |
| 1996/08/22 | 573 | 590 | 570 | 573 | 42,000 |
| 1996/08/21 | 575 | 580 | 573 | 580 | 25,000 |
| 1996/08/20 | 560 | 566 | 560 | 565 | 43,000 |
| 1996/08/19 | 554 | 580 | 554 | 580 | 19,000 |
| 1996/08/16 | 549 | 560 | 549 | 556 | 33,000 |
| 1996/08/15 | 526 | 550 | 526 | 546 | 28,000 |
| 1996/08/14 | 521 | 527 | 520 | 525 | 29,000 |
| 1996/08/13 | 525 | 526 | 520 | 525 | 59,000 |
| 1996/08/12 | 538 | 538 | 500 | 505 | 64,000 |
| 1996/08/09 | 552 | 555 | 530 | 530 | 124,000 |
| 1996/08/08 | 555 | 560 | 550 | 550 | 34,000 |
| 1996/08/07 | 577 | 577 | 557 | 558 | 43,000 |
| 1996/08/06 | 569 | 570 | 564 | 565 | 81,000 |
| 1996/08/05 | 576 | 577 | 560 | 569 | 26,000 |
| 1996/08/02 | 580 | 580 | 570 | 575 | 53,000 |
| 1996/08/01 | 551 | 570 | 550 | 570 | 93,000 |
| 1996/07/31 | 560 | 560 | 550 | 550 | 80,000 |
| 1996/07/30 | 580 | 580 | 550 | 551 | 107,000 |
| 1996/07/29 | 590 | 600 | 580 | 587 | 124,000 |
| 1996/07/26 | 603 | 610 | 595 | 595 | 25,000 |
| 1996/07/25 | 615 | 615 | 590 | 600 | 49,000 |
| 1996/07/24 | 610 | 610 | 600 | 603 | 40,000 |
| 1996/07/23 | 611 | 618 | 610 | 618 | 26,000 |
| 1996/07/22 | 628 | 628 | 605 | 610 | 15,000 |
| 1996/07/19 | 638 | 638 | 630 | 630 | 12,000 |
| 1996/07/18 | 630 | 630 | 628 | 628 | 19,000 |
| 1996/07/17 | 630 | 630 | 618 | 618 | 50,000 |
| 1996/07/16 | 628 | 632 | 621 | 630 | 53,000 |
| 1996/07/15 | 630 | 632 | 628 | 632 | 16,000 |
| 1996/07/12 | 641 | 641 | 630 | 630 | 40,000 |
| 1996/07/11 | 641 | 649 | 641 | 641 | 14,000 |
| 1996/07/10 | 650 | 650 | 640 | 640 | 36,000 |
| 1996/07/09 | 641 | 646 | 640 | 640 | 34,000 |
| 1996/07/08 | 640 | 655 | 635 | 655 | 46,000 |
| 1996/07/05 | 650 | 659 | 640 | 640 | 39,000 |
| 1996/07/04 | 654 | 655 | 650 | 650 | 25,000 |
| 1996/07/03 | 668 | 669 | 652 | 652 | 13,000 |
| 1996/07/02 | 650 | 669 | 640 | 669 | 85,000 |
| 1996/07/01 | 654 | 654 | 645 | 645 | 56,000 |
| 1996/06/28 | 656 | 657 | 653 | 654 | 42,000 |
| 1996/06/27 | 665 | 670 | 653 | 656 | 28,000 |
| 1996/06/26 | 666 | 666 | 651 | 652 | 79,000 |
| 1996/06/25 | 667 | 667 | 656 | 656 | 34,000 |
| 1996/06/24 | 669 | 669 | 655 | 666 | 28,000 |
| 1996/06/21 | 667 | 675 | 667 | 670 | 45,000 |
| 1996/06/20 | 678 | 678 | 667 | 667 | 24,000 |
| 1996/06/19 | 684 | 684 | 667 | 668 | 48,000 |
| 1996/06/18 | 670 | 684 | 660 | 684 | 41,000 |
| 1996/06/17 | 685 | 688 | 677 | 680 | 46,000 |
| 1996/06/14 | 655 | 670 | 653 | 665 | 68,000 |
| 1996/06/13 | 661 | 672 | 655 | 665 | 72,000 |
| 1996/06/12 | 630 | 650 | 629 | 650 | 71,000 |
| 1996/06/11 | 626 | 635 | 626 | 632 | 60,000 |
| 1996/06/10 | 620 | 635 | 620 | 625 | 69,000 |
| 1996/06/07 | 652 | 660 | 631 | 631 | 93,000 |
| 1996/06/06 | 665 | 675 | 651 | 651 | 46,000 |
| 1996/06/05 | 661 | 671 | 657 | 669 | 92,000 |
| 1996/06/04 | 640 | 667 | 640 | 642 | 100,000 |
| 1996/06/03 | 675 | 675 | 621 | 630 | 142,000 |
| 1996/05/31 | 687 | 687 | 670 | 676 | 77,000 |
| 1996/05/30 | 696 | 703 | 688 | 692 | 73,000 |
| 1996/05/29 | 699 | 701 | 685 | 691 | 167,000 |
| 1996/05/28 | 704 | 709 | 697 | 699 | 102,000 |
| 1996/05/27 | 721 | 721 | 691 | 709 | 172,000 |
| 1996/05/24 | 725 | 733 | 722 | 731 | 88,000 |
| 1996/05/23 | 750 | 750 | 721 | 745 | 104,000 |
| 1996/05/22 | 753 | 755 | 750 | 750 | 85,000 |
| 1996/05/21 | 769 | 770 | 750 | 752 | 73,000 |
| 1996/05/20 | 771 | 780 | 766 | 770 | 63,000 |
| 1996/05/17 | 775 | 790 | 756 | 756 | 146,000 |
| 1996/05/16 | 778 | 800 | 770 | 784 | 217,000 |
| 1996/05/15 | 750 | 770 | 750 | 770 | 150,000 |
| 1996/05/14 | 757 | 760 | 747 | 756 | 85,000 |
| 1996/05/13 | 767 | 780 | 755 | 755 | 155,000 |
| 1996/05/10 | 780 | 780 | 751 | 757 | 248,000 |
| 1996/05/09 | 800 | 810 | 780 | 781 | 134,000 |
| 1996/05/08 | 800 | 810 | 790 | 795 | 111,000 |
| 1996/05/07 | 805 | 810 | 790 | 794 | 128,000 |
| 1996/05/02 | 821 | 831 | 801 | 815 | 129,000 |
| 1996/05/01 | 850 | 853 | 821 | 831 | 296,000 |
| 1996/04/30 | 825 | 845 | 825 | 841 | 413,000 |
| 1996/04/26 | 817 | 820 | 786 | 815 | 262,000 |
| 1996/04/25 | 831 | 845 | 825 | 827 | 367,000 |
| 1996/04/24 | 840 | 867 | 840 | 840 | 787,000 |
| 1996/04/23 | 878 | 879 | 828 | 830 | 901,000 |
| 1996/04/22 | 837 | 910 | 837 | 868 | 4,636,000 |
| 1996/04/19 | 780 | 845 | 760 | 839 | 2,135,000 |
| 1996/04/18 | 750 | 790 | 738 | 790 | 482,000 |
| 1996/04/17 | 756 | 756 | 740 | 746 | 320,000 |
| 1996/04/16 | 781 | 799 | 751 | 751 | 395,000 |
| 1996/04/15 | 806 | 815 | 777 | 777 | 469,000 |
| 1996/04/12 | 821 | 826 | 800 | 803 | 589,000 |
| 1996/04/11 | 852 | 852 | 824 | 826 | 821,000 |
| 1996/04/10 | 817 | 880 | 810 | 852 | 4,090,000 |
| 1996/04/09 | 735 | 812 | 735 | 812 | 1,490,000 |
| 1996/04/08 | 768 | 768 | 735 | 741 | 256,000 |
| 1996/04/05 | 740 | 782 | 722 | 769 | 809,000 |
| 1996/04/04 | 760 | 760 | 740 | 740 | 429,000 |
| 1996/04/03 | 761 | 766 | 737 | 751 | 887,000 |
| 1996/04/02 | 791 | 801 | 761 | 766 | 1,985,000 |
| 1996/04/01 | 745 | 789 | 739 | 781 | 3,090,000 |
| 1996/03/29 | 689 | 737 | 660 | 725 | 3,229,000 |
| 1996/03/28 | 653 | 700 | 643 | 684 | 2,165,000 |
| 1996/03/27 | 610 | 640 | 605 | 633 | 444,000 |
| 1996/03/26 | 617 | 618 | 600 | 600 | 164,000 |
| 1996/03/25 | 587 | 614 | 586 | 608 | 274,000 |
| 1996/03/22 | 559 | 578 | 559 | 578 | 91,000 |
| 1996/03/21 | 550 | 557 | 550 | 551 | 36,000 |
| 1996/03/19 | 543 | 560 | 543 | 560 | 30,000 |
| 1996/03/18 | 547 | 548 | 540 | 540 | 31,000 |
| 1996/03/15 | 545 | 560 | 535 | 545 | 155,000 |
| 1996/03/14 | 537 | 545 | 526 | 545 | 28,000 |
| 1996/03/13 | 532 | 540 | 527 | 539 | 56,000 |
| 1996/03/12 | 540 | 540 | 526 | 540 | 51,000 |
| 1996/03/11 | 545 | 550 | 540 | 540 | 68,000 |
| 1996/03/08 | 550 | 550 | 540 | 546 | 152,000 |
| 1996/03/07 | 557 | 557 | 547 | 550 | 55,000 |
| 1996/03/06 | 555 | 561 | 545 | 547 | 131,000 |
| 1996/03/05 | 552 | 567 | 552 | 565 | 59,000 |
| 1996/03/04 | 555 | 564 | 552 | 555 | 75,000 |
| 1996/03/01 | 553 | 570 | 549 | 565 | 37,000 |
| 1996/02/29 | 551 | 555 | 548 | 555 | 37,000 |
| 1996/02/28 | 555 | 555 | 548 | 548 | 51,000 |
| 1996/02/27 | 555 | 555 | 549 | 555 | 38,000 |
| 1996/02/26 | 556 | 560 | 552 | 557 | 37,000 |
| 1996/02/23 | 570 | 573 | 552 | 560 | 42,000 |
| 1996/02/22 | 566 | 580 | 555 | 570 | 44,000 |
| 1996/02/21 | 565 | 577 | 553 | 560 | 47,000 |
| 1996/02/20 | 565 | 590 | 550 | 584 | 48,000 |
| 1996/02/19 | 590 | 597 | 545 | 545 | 71,000 |
| 1996/02/16 | 591 | 601 | 570 | 590 | 188,000 |
| 1996/02/15 | 610 | 610 | 599 | 601 | 136,000 |
| 1996/02/14 | 607 | 650 | 607 | 620 | 274,000 |
| 1996/02/13 | 660 | 670 | 614 | 617 | 564,000 |
| 1996/02/09 | 638 | 666 | 630 | 640 | 1,175,000 |
| 1996/02/08 | 602 | 650 | 586 | 643 | 1,312,000 |
| 1996/02/07 | 619 | 620 | 585 | 603 | 362,000 |
| 1996/02/06 | 570 | 620 | 550 | 620 | 315,000 |
| 1996/02/05 | 593 | 593 | 565 | 580 | 145,000 |
| 1996/02/02 | 568 | 590 | 568 | 584 | 320,000 |
| 1996/02/01 | 565 | 566 | 556 | 566 | 202,000 |
| 1996/01/31 | 560 | 569 | 550 | 555 | 207,000 |
| 1996/01/30 | 539 | 559 | 535 | 559 | 240,000 |
| 1996/01/29 | 520 | 525 | 515 | 525 | 80,000 |
| 1996/01/26 | 510 | 520 | 504 | 510 | 73,000 |
| 1996/01/25 | 501 | 510 | 501 | 508 | 23,000 |
| 1996/01/24 | 507 | 508 | 501 | 508 | 25,000 |
| 1996/01/23 | 500 | 517 | 500 | 510 | 45,000 |
| 1996/01/22 | 513 | 517 | 500 | 500 | 22,000 |
| 1996/01/19 | 525 | 530 | 510 | 517 | 95,000 |
| 1996/01/18 | 526 | 535 | 520 | 525 | 148,000 |
| 1996/01/17 | 530 | 535 | 526 | 535 | 211,000 |
| 1996/01/16 | 515 | 524 | 515 | 524 | 81,000 |
| 1996/01/12 | 527 | 530 | 511 | 511 | 146,000 |
| 1996/01/11 | 508 | 520 | 500 | 518 | 170,000 |
| 1996/01/10 | 495 | 510 | 490 | 507 | 167,000 |
| 1996/01/09 | 494 | 495 | 485 | 495 | 36,000 |
| 1996/01/08 | 490 | 493 | 485 | 493 | 34,000 |
| 1996/01/05 | 491 | 491 | 485 | 485 | 54,000 |
| 1996/01/04 | 495 | 495 | 487 | 490 | 30,000 |