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 |
|---|---|---|---|---|---|
| 2003/12/30 | 226 | 230 | 226 | 229 | 111,000 |
| 2003/12/29 | 228 | 230 | 225 | 228 | 125,000 |
| 2003/12/26 | 225 | 230 | 223 | 230 | 152,000 |
| 2003/12/25 | 230 | 230 | 222 | 226 | 104,000 |
| 2003/12/24 | 235 | 235 | 232 | 232 | 214,000 |
| 2003/12/22 | 232 | 235 | 231 | 232 | 223,000 |
| 2003/12/19 | 232 | 232 | 229 | 230 | 137,000 |
| 2003/12/18 | 229 | 230 | 226 | 228 | 219,000 |
| 2003/12/17 | 225 | 228 | 224 | 227 | 190,000 |
| 2003/12/16 | 223 | 224 | 222 | 223 | 125,000 |
| 2003/12/15 | 224 | 226 | 222 | 226 | 191,000 |
| 2003/12/12 | 224 | 224 | 221 | 222 | 269,000 |
| 2003/12/11 | 225 | 226 | 223 | 224 | 112,000 |
| 2003/12/10 | 227 | 227 | 222 | 224 | 151,000 |
| 2003/12/09 | 226 | 227 | 223 | 224 | 110,000 |
| 2003/12/08 | 226 | 229 | 224 | 226 | 176,000 |
| 2003/12/05 | 228 | 231 | 227 | 231 | 121,000 |
| 2003/12/04 | 226 | 230 | 225 | 230 | 155,000 |
| 2003/12/03 | 226 | 230 | 225 | 226 | 160,000 |
| 2003/12/02 | 224 | 228 | 223 | 228 | 171,000 |
| 2003/12/01 | 220 | 224 | 220 | 222 | 133,000 |
| 2003/11/28 | 220 | 223 | 220 | 222 | 93,000 |
| 2003/11/27 | 223 | 224 | 220 | 220 | 126,000 |
| 2003/11/26 | 222 | 225 | 220 | 222 | 104,000 |
| 2003/11/25 | 223 | 227 | 217 | 222 | 134,000 |
| 2003/11/21 | 213 | 218 | 213 | 215 | 94,000 |
| 2003/11/20 | 214 | 216 | 212 | 213 | 77,000 |
| 2003/11/19 | 212 | 216 | 208 | 215 | 153,000 |
| 2003/11/18 | 216 | 219 | 209 | 212 | 339,000 |
| 2003/11/17 | 226 | 226 | 216 | 219 | 161,000 |
| 2003/11/14 | 230 | 232 | 228 | 230 | 103,000 |
| 2003/11/13 | 232 | 232 | 228 | 230 | 70,000 |
| 2003/11/12 | 230 | 235 | 227 | 232 | 102,000 |
| 2003/11/11 | 238 | 238 | 226 | 232 | 195,000 |
| 2003/11/10 | 239 | 239 | 235 | 237 | 58,000 |
| 2003/11/07 | 240 | 240 | 236 | 238 | 102,000 |
| 2003/11/06 | 242 | 242 | 239 | 240 | 139,000 |
| 2003/11/05 | 242 | 243 | 239 | 242 | 133,000 |
| 2003/11/04 | 241 | 243 | 238 | 241 | 235,000 |
| 2003/10/31 | 242 | 242 | 238 | 240 | 73,000 |
| 2003/10/30 | 242 | 243 | 242 | 243 | 81,000 |
| 2003/10/29 | 240 | 242 | 240 | 242 | 118,000 |
| 2003/10/28 | 238 | 244 | 237 | 237 | 189,000 |
| 2003/10/27 | 232 | 242 | 232 | 240 | 496,000 |
| 2003/10/24 | 240 | 243 | 236 | 236 | 176,000 |
| 2003/10/23 | 248 | 248 | 240 | 240 | 440,000 |
| 2003/10/22 | 247 | 253 | 244 | 248 | 760,000 |
| 2003/10/21 | 250 | 252 | 245 | 245 | 829,000 |
| 2003/10/20 | 254 | 254 | 247 | 247 | 789,000 |
| 2003/10/17 | 250 | 255 | 247 | 255 | 976,000 |
| 2003/10/16 | 270 | 270 | 250 | 250 | 374,000 |
| 2003/10/15 | 275 | 275 | 269 | 272 | 205,000 |
| 2003/10/14 | 266 | 271 | 265 | 269 | 202,000 |
| 2003/10/10 | 263 | 265 | 259 | 264 | 192,000 |
| 2003/10/09 | 257 | 260 | 255 | 260 | 122,000 |
| 2003/10/08 | 256 | 258 | 255 | 258 | 74,000 |
| 2003/10/07 | 257 | 260 | 254 | 260 | 97,000 |
| 2003/10/06 | 261 | 262 | 256 | 256 | 92,000 |
| 2003/10/03 | 255 | 259 | 251 | 259 | 57,000 |
| 2003/10/02 | 252 | 256 | 251 | 254 | 33,000 |
| 2003/10/01 | 246 | 258 | 245 | 257 | 138,000 |
| 2003/09/30 | 249 | 251 | 246 | 246 | 54,000 |
| 2003/09/29 | 250 | 251 | 245 | 249 | 32,000 |
| 2003/09/26 | 252 | 252 | 250 | 250 | 34,000 |
| 2003/09/25 | 253 | 253 | 251 | 252 | 65,000 |
| 2003/09/24 | 260 | 260 | 256 | 256 | 43,000 |
| 2003/09/22 | 255 | 256 | 255 | 255 | 44,000 |
| 2003/09/19 | 256 | 259 | 253 | 255 | 208,000 |
| 2003/09/18 | 261 | 263 | 256 | 257 | 140,000 |
| 2003/09/17 | 260 | 262 | 260 | 261 | 63,000 |
| 2003/09/16 | 263 | 263 | 259 | 261 | 44,000 |
| 2003/09/12 | 264 | 264 | 260 | 260 | 75,000 |
| 2003/09/11 | 263 | 264 | 258 | 258 | 43,000 |
| 2003/09/10 | 264 | 266 | 263 | 263 | 67,000 |
| 2003/09/09 | 265 | 265 | 264 | 264 | 56,000 |
| 2003/09/08 | 269 | 269 | 263 | 263 | 56,000 |
| 2003/09/05 | 263 | 270 | 262 | 266 | 203,000 |
| 2003/09/04 | 258 | 261 | 256 | 258 | 71,000 |
| 2003/09/03 | 260 | 260 | 256 | 257 | 79,000 |
| 2003/09/02 | 260 | 260 | 256 | 258 | 52,000 |
| 2003/09/01 | 259 | 263 | 256 | 260 | 141,000 |
| 2003/08/29 | 258 | 259 | 256 | 259 | 57,000 |
| 2003/08/28 | 262 | 262 | 256 | 260 | 69,000 |
| 2003/08/27 | 260 | 263 | 260 | 262 | 105,000 |
| 2003/08/26 | 257 | 259 | 257 | 258 | 90,000 |
| 2003/08/25 | 255 | 258 | 254 | 256 | 76,000 |
| 2003/08/22 | 259 | 259 | 254 | 254 | 52,000 |
| 2003/08/21 | 251 | 257 | 251 | 254 | 117,000 |
| 2003/08/20 | 260 | 261 | 249 | 250 | 179,000 |
| 2003/08/19 | 255 | 255 | 248 | 252 | 129,000 |
| 2003/08/18 | 243 | 246 | 242 | 245 | 57,000 |
| 2003/08/15 | 245 | 249 | 239 | 239 | 102,000 |
| 2003/08/14 | 248 | 248 | 240 | 245 | 56,000 |
| 2003/08/13 | 253 | 253 | 248 | 249 | 44,000 |
| 2003/08/12 | 241 | 248 | 238 | 248 | 46,000 |
| 2003/08/11 | 237 | 238 | 234 | 237 | 37,000 |
| 2003/08/08 | 231 | 241 | 231 | 238 | 88,000 |
| 2003/08/07 | 246 | 246 | 242 | 242 | 50,000 |
| 2003/08/06 | 243 | 249 | 240 | 248 | 192,000 |
| 2003/08/05 | 259 | 260 | 251 | 253 | 68,000 |
| 2003/08/04 | 264 | 264 | 258 | 259 | 64,000 |
| 2003/08/01 | 262 | 266 | 262 | 263 | 96,000 |
| 2003/07/31 | 267 | 270 | 261 | 261 | 112,000 |
| 2003/07/30 | 276 | 276 | 268 | 268 | 40,000 |
| 2003/07/29 | 276 | 276 | 266 | 266 | 45,000 |
| 2003/07/28 | 270 | 276 | 269 | 275 | 55,000 |
| 2003/07/25 | 267 | 270 | 262 | 270 | 77,000 |
| 2003/07/24 | 270 | 271 | 267 | 267 | 54,000 |
| 2003/07/23 | 264 | 269 | 262 | 266 | 75,000 |
| 2003/07/22 | 265 | 265 | 256 | 264 | 45,000 |
| 2003/07/18 | 262 | 268 | 261 | 266 | 80,000 |
| 2003/07/17 | 269 | 273 | 266 | 270 | 121,000 |
| 2003/07/16 | 286 | 288 | 278 | 278 | 104,000 |
| 2003/07/15 | 294 | 295 | 287 | 287 | 105,000 |
| 2003/07/14 | 292 | 292 | 288 | 288 | 29,000 |
| 2003/07/11 | 301 | 301 | 291 | 291 | 75,000 |
| 2003/07/10 | 299 | 300 | 291 | 296 | 79,000 |
| 2003/07/09 | 285 | 300 | 285 | 299 | 111,000 |
| 2003/07/08 | 295 | 295 | 284 | 287 | 273,000 |
| 2003/07/07 | 298 | 302 | 296 | 297 | 174,000 |
| 2003/07/04 | 305 | 306 | 296 | 302 | 134,000 |
| 2003/07/03 | 310 | 313 | 301 | 301 | 185,000 |
| 2003/07/02 | 305 | 309 | 304 | 306 | 210,000 |
| 2003/07/01 | 306 | 310 | 304 | 310 | 111,000 |
| 2003/06/30 | 304 | 311 | 303 | 304 | 166,000 |
| 2003/06/27 | 313 | 313 | 304 | 307 | 102,000 |
| 2003/06/26 | 312 | 315 | 304 | 304 | 122,000 |
| 2003/06/25 | 309 | 313 | 303 | 313 | 165,000 |
| 2003/06/24 | 306 | 311 | 304 | 304 | 145,000 |
| 2003/06/23 | 306 | 319 | 305 | 311 | 387,000 |
| 2003/06/20 | 302 | 307 | 300 | 303 | 138,000 |
| 2003/06/19 | 306 | 310 | 300 | 307 | 171,000 |
| 2003/06/18 | 306 | 311 | 298 | 310 | 284,000 |
| 2003/06/17 | 330 | 334 | 291 | 306 | 899,000 |
| 2003/06/16 | 325 | 343 | 317 | 330 | 2,251,000 |
| 2003/06/13 | 325 | 325 | 311 | 315 | 889,000 |
| 2003/06/12 | 303 | 327 | 302 | 327 | 1,168,000 |
| 2003/06/11 | 300 | 306 | 299 | 301 | 290,000 |
| 2003/06/10 | 300 | 306 | 294 | 294 | 306,000 |
| 2003/06/09 | 293 | 299 | 290 | 295 | 152,000 |
| 2003/06/06 | 297 | 297 | 290 | 296 | 99,000 |
| 2003/06/05 | 306 | 307 | 294 | 299 | 319,000 |
| 2003/06/04 | 293 | 307 | 290 | 300 | 879,000 |
| 2003/06/03 | 275 | 278 | 272 | 278 | 113,000 |
| 2003/06/02 | 276 | 277 | 271 | 276 | 89,000 |
| 2003/05/30 | 272 | 275 | 271 | 274 | 74,000 |
| 2003/05/29 | 277 | 277 | 270 | 275 | 137,000 |
| 2003/05/28 | 278 | 282 | 276 | 278 | 107,000 |
| 2003/05/27 | 281 | 282 | 274 | 274 | 92,000 |
| 2003/05/26 | 280 | 281 | 278 | 280 | 88,000 |
| 2003/05/23 | 284 | 289 | 276 | 283 | 189,000 |
| 2003/05/22 | 275 | 279 | 273 | 279 | 86,000 |
| 2003/05/21 | 271 | 276 | 268 | 270 | 181,000 |
| 2003/05/20 | 269 | 275 | 268 | 274 | 82,000 |
| 2003/05/19 | 271 | 276 | 270 | 272 | 111,000 |
| 2003/05/16 | 280 | 282 | 275 | 276 | 93,000 |
| 2003/05/15 | 289 | 289 | 280 | 283 | 139,000 |
| 2003/05/14 | 294 | 295 | 290 | 290 | 163,000 |
| 2003/05/13 | 289 | 298 | 286 | 289 | 202,000 |
| 2003/05/12 | 299 | 303 | 293 | 294 | 473,000 |
| 2003/05/09 | 280 | 293 | 280 | 289 | 356,000 |
| 2003/05/08 | 266 | 283 | 266 | 277 | 225,000 |
| 2003/05/07 | 281 | 281 | 272 | 272 | 134,000 |
| 2003/05/06 | 288 | 288 | 276 | 281 | 133,000 |
| 2003/05/02 | 280 | 284 | 280 | 282 | 105,000 |
| 2003/05/01 | 275 | 298 | 271 | 285 | 257,000 |
| 2003/04/30 | 275 | 284 | 270 | 277 | 161,000 |
| 2003/04/28 | 301 | 301 | 275 | 279 | 423,000 |
| 2003/04/25 | 294 | 303 | 275 | 302 | 410,000 |
| 2003/04/24 | 284 | 294 | 280 | 290 | 371,000 |
| 2003/04/23 | 304 | 304 | 275 | 294 | 803,000 |
| 2003/04/22 | 327 | 327 | 307 | 308 | 837,000 |
| 2003/04/21 | 321 | 329 | 308 | 327 | 2,379,000 |
| 2003/04/18 | 305 | 319 | 303 | 319 | 1,634,000 |
| 2003/04/17 | 305 | 319 | 300 | 304 | 3,459,000 |
| 2003/04/16 | 273 | 315 | 272 | 315 | 5,299,000 |
| 2003/04/15 | 254 | 265 | 252 | 263 | 424,000 |
| 2003/04/14 | 253 | 265 | 250 | 254 | 344,000 |
| 2003/04/11 | 255 | 270 | 248 | 256 | 1,020,000 |
| 2003/04/10 | 244 | 254 | 235 | 254 | 338,000 |
| 2003/04/09 | 255 | 256 | 238 | 246 | 559,000 |
| 2003/04/08 | 231 | 263 | 231 | 251 | 901,000 |
| 2003/04/07 | 207 | 231 | 207 | 230 | 321,000 |
| 2003/04/04 | 205 | 207 | 203 | 204 | 14,000 |
| 2003/04/03 | 209 | 209 | 205 | 205 | 19,000 |
| 2003/04/02 | 205 | 208 | 201 | 208 | 34,000 |
| 2003/04/01 | 199 | 203 | 199 | 200 | 44,000 |
| 2003/03/31 | 203 | 203 | 199 | 199 | 27,000 |
| 2003/03/28 | 205 | 206 | 203 | 206 | 35,000 |
| 2003/03/27 | 204 | 205 | 203 | 205 | 24,000 |
| 2003/03/26 | 204 | 206 | 203 | 203 | 30,000 |
| 2003/03/25 | 209 | 209 | 204 | 208 | 40,000 |
| 2003/03/24 | 208 | 211 | 208 | 210 | 22,000 |
| 2003/03/20 | 202 | 207 | 202 | 207 | 31,000 |
| 2003/03/19 | 203 | 203 | 197 | 197 | 49,000 |
| 2003/03/18 | 198 | 203 | 198 | 201 | 25,000 |
| 2003/03/17 | 198 | 199 | 195 | 195 | 90,000 |
| 2003/03/14 | 199 | 200 | 198 | 199 | 103,000 |
| 2003/03/13 | 200 | 203 | 199 | 199 | 10,000 |
| 2003/03/12 | 197 | 200 | 197 | 199 | 35,000 |
| 2003/03/11 | 201 | 202 | 196 | 198 | 68,000 |
| 2003/03/10 | 201 | 202 | 200 | 201 | 57,000 |
| 2003/03/07 | 214 | 215 | 203 | 206 | 70,000 |
| 2003/03/06 | 212 | 221 | 212 | 219 | 176,000 |
| 2003/03/05 | 210 | 210 | 207 | 207 | 60,000 |
| 2003/03/04 | 202 | 212 | 201 | 212 | 128,000 |
| 2003/03/03 | 200 | 205 | 200 | 201 | 63,000 |
| 2003/02/28 | 204 | 204 | 202 | 202 | 9,000 |
| 2003/02/27 | 202 | 203 | 198 | 203 | 33,000 |
| 2003/02/26 | 204 | 204 | 200 | 202 | 24,000 |
| 2003/02/25 | 207 | 207 | 203 | 204 | 45,000 |
| 2003/02/24 | 209 | 210 | 206 | 206 | 56,000 |
| 2003/02/21 | 206 | 208 | 204 | 206 | 58,000 |
| 2003/02/20 | 205 | 207 | 204 | 205 | 65,000 |
| 2003/02/19 | 203 | 205 | 203 | 203 | 143,000 |
| 2003/02/18 | 206 | 206 | 203 | 203 | 99,000 |
| 2003/02/17 | 213 | 213 | 206 | 208 | 205,000 |
| 2003/02/14 | 207 | 215 | 207 | 210 | 233,000 |
| 2003/02/13 | 205 | 210 | 203 | 207 | 99,000 |
| 2003/02/12 | 206 | 208 | 200 | 206 | 81,000 |
| 2003/02/10 | 204 | 206 | 201 | 205 | 75,000 |
| 2003/02/07 | 199 | 199 | 198 | 199 | 17,000 |
| 2003/02/06 | 199 | 199 | 197 | 198 | 35,000 |
| 2003/02/05 | 200 | 203 | 199 | 200 | 39,000 |
| 2003/02/04 | 203 | 203 | 198 | 201 | 36,000 |
| 2003/02/03 | 195 | 200 | 194 | 200 | 39,000 |
| 2003/01/31 | 195 | 196 | 194 | 195 | 31,000 |
| 2003/01/30 | 196 | 197 | 194 | 195 | 29,000 |
| 2003/01/29 | 202 | 202 | 197 | 200 | 23,000 |
| 2003/01/28 | 202 | 202 | 200 | 201 | 8,000 |
| 2003/01/27 | 200 | 203 | 200 | 203 | 14,000 |
| 2003/01/24 | 207 | 207 | 200 | 205 | 86,000 |
| 2003/01/23 | 203 | 205 | 202 | 204 | 22,000 |
| 2003/01/22 | 205 | 206 | 203 | 203 | 63,000 |
| 2003/01/21 | 199 | 205 | 199 | 205 | 47,000 |
| 2003/01/20 | 198 | 200 | 198 | 200 | 22,000 |
| 2003/01/17 | 197 | 198 | 195 | 195 | 22,000 |
| 2003/01/16 | 195 | 195 | 194 | 195 | 9,000 |
| 2003/01/15 | 195 | 197 | 192 | 194 | 29,000 |
| 2003/01/14 | 195 | 195 | 192 | 192 | 28,000 |
| 2003/01/10 | 192 | 194 | 191 | 194 | 18,000 |
| 2003/01/09 | 195 | 195 | 190 | 195 | 45,000 |
| 2003/01/08 | 194 | 199 | 194 | 198 | 43,000 |
| 2003/01/07 | 199 | 200 | 195 | 195 | 25,000 |
| 2003/01/06 | 198 | 200 | 198 | 200 | 12,000 |