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 |
|---|---|---|---|---|---|
| 2005/12/30 | 448 | 448 | 437 | 441 | 180,000 |
| 2005/12/29 | 449 | 449 | 440 | 443 | 138,000 |
| 2005/12/28 | 438 | 447 | 435 | 444 | 364,000 |
| 2005/12/27 | 450 | 452 | 444 | 449 | 576,000 |
| 2005/12/26 | 470 | 475 | 459 | 459 | 668,000 |
| 2005/12/22 | 461 | 465 | 457 | 465 | 458,000 |
| 2005/12/21 | 460 | 469 | 457 | 466 | 459,000 |
| 2005/12/20 | 455 | 460 | 453 | 460 | 337,000 |
| 2005/12/19 | 456 | 462 | 451 | 462 | 857,000 |
| 2005/12/16 | 461 | 466 | 456 | 463 | 809,000 |
| 2005/12/15 | 459 | 480 | 455 | 473 | 907,000 |
| 2005/12/14 | 444 | 460 | 444 | 459 | 843,000 |
| 2005/12/13 | 444 | 445 | 440 | 442 | 282,000 |
| 2005/12/12 | 438 | 446 | 437 | 444 | 514,000 |
| 2005/12/09 | 430 | 436 | 428 | 433 | 835,000 |
| 2005/12/08 | 427 | 431 | 417 | 430 | 885,000 |
| 2005/12/07 | 416 | 429 | 414 | 424 | 823,000 |
| 2005/12/06 | 412 | 417 | 408 | 414 | 433,000 |
| 2005/12/05 | 409 | 414 | 408 | 410 | 602,000 |
| 2005/12/02 | 407 | 410 | 403 | 408 | 425,000 |
| 2005/12/01 | 398 | 407 | 396 | 407 | 264,000 |
| 2005/11/30 | 405 | 407 | 399 | 400 | 322,000 |
| 2005/11/29 | 392 | 407 | 392 | 407 | 568,000 |
| 2005/11/28 | 390 | 392 | 387 | 391 | 317,000 |
| 2005/11/25 | 387 | 390 | 384 | 389 | 336,000 |
| 2005/11/24 | 390 | 391 | 385 | 385 | 365,000 |
| 2005/11/22 | 377 | 385 | 375 | 385 | 574,000 |
| 2005/11/21 | 383 | 386 | 379 | 380 | 601,000 |
| 2005/11/18 | 387 | 389 | 382 | 383 | 492,000 |
| 2005/11/17 | 387 | 389 | 385 | 386 | 507,000 |
| 2005/11/16 | 388 | 388 | 385 | 386 | 247,000 |
| 2005/11/15 | 390 | 391 | 389 | 389 | 213,000 |
| 2005/11/14 | 399 | 403 | 388 | 388 | 531,000 |
| 2005/11/11 | 399 | 402 | 398 | 399 | 309,000 |
| 2005/11/10 | 402 | 405 | 397 | 400 | 299,000 |
| 2005/11/09 | 405 | 405 | 400 | 401 | 442,000 |
| 2005/11/08 | 409 | 410 | 403 | 403 | 375,000 |
| 2005/11/07 | 396 | 409 | 396 | 408 | 879,000 |
| 2005/11/04 | 391 | 394 | 390 | 391 | 342,000 |
| 2005/11/02 | 395 | 395 | 390 | 392 | 401,000 |
| 2005/11/01 | 394 | 396 | 391 | 392 | 349,000 |
| 2005/10/31 | 385 | 392 | 382 | 389 | 342,000 |
| 2005/10/28 | 388 | 388 | 382 | 382 | 272,000 |
| 2005/10/27 | 386 | 390 | 385 | 388 | 347,000 |
| 2005/10/26 | 388 | 388 | 384 | 386 | 302,000 |
| 2005/10/25 | 384 | 388 | 382 | 386 | 311,000 |
| 2005/10/24 | 379 | 383 | 376 | 380 | 347,000 |
| 2005/10/21 | 380 | 380 | 372 | 375 | 410,000 |
| 2005/10/20 | 384 | 386 | 380 | 384 | 350,000 |
| 2005/10/19 | 379 | 388 | 379 | 387 | 881,000 |
| 2005/10/18 | 365 | 380 | 362 | 378 | 1,236,000 |
| 2005/10/17 | 362 | 366 | 361 | 365 | 398,000 |
| 2005/10/14 | 363 | 363 | 358 | 360 | 367,000 |
| 2005/10/13 | 363 | 363 | 360 | 362 | 356,000 |
| 2005/10/12 | 369 | 370 | 364 | 365 | 583,000 |
| 2005/10/11 | 370 | 371 | 368 | 370 | 192,000 |
| 2005/10/07 | 365 | 375 | 365 | 372 | 367,000 |
| 2005/10/06 | 374 | 375 | 366 | 366 | 450,000 |
| 2005/10/05 | 366 | 375 | 363 | 375 | 553,000 |
| 2005/10/04 | 367 | 370 | 363 | 366 | 577,000 |
| 2005/10/03 | 374 | 375 | 363 | 367 | 286,000 |
| 2005/09/30 | 377 | 381 | 370 | 371 | 313,000 |
| 2005/09/29 | 371 | 380 | 370 | 374 | 468,000 |
| 2005/09/28 | 372 | 372 | 367 | 367 | 264,000 |
| 2005/09/27 | 373 | 373 | 367 | 367 | 376,000 |
| 2005/09/26 | 374 | 374 | 367 | 374 | 835,000 |
| 2005/09/22 | 380 | 380 | 374 | 375 | 310,000 |
| 2005/09/21 | 386 | 386 | 380 | 383 | 189,000 |
| 2005/09/20 | 385 | 386 | 381 | 385 | 226,000 |
| 2005/09/16 | 383 | 385 | 383 | 384 | 142,000 |
| 2005/09/15 | 387 | 387 | 384 | 386 | 232,000 |
| 2005/09/14 | 384 | 387 | 381 | 387 | 382,000 |
| 2005/09/13 | 390 | 391 | 381 | 384 | 969,000 |
| 2005/09/12 | 376 | 388 | 373 | 385 | 1,279,000 |
| 2005/09/09 | 359 | 371 | 357 | 366 | 908,000 |
| 2005/09/08 | 356 | 360 | 352 | 352 | 1,256,000 |
| 2005/09/07 | 360 | 360 | 350 | 352 | 1,003,000 |
| 2005/09/06 | 362 | 362 | 359 | 359 | 382,000 |
| 2005/09/05 | 360 | 361 | 358 | 360 | 437,000 |
| 2005/09/02 | 362 | 363 | 360 | 361 | 269,000 |
| 2005/09/01 | 363 | 366 | 359 | 360 | 544,000 |
| 2005/08/31 | 358 | 362 | 358 | 361 | 348,000 |
| 2005/08/30 | 357 | 359 | 356 | 357 | 520,000 |
| 2005/08/29 | 366 | 366 | 353 | 354 | 1,490,000 |
| 2005/08/26 | 380 | 380 | 363 | 366 | 1,297,000 |
| 2005/08/25 | 385 | 387 | 384 | 385 | 102,000 |
| 2005/08/24 | 386 | 388 | 384 | 385 | 100,000 |
| 2005/08/23 | 389 | 390 | 384 | 384 | 196,000 |
| 2005/08/22 | 385 | 386 | 383 | 384 | 156,000 |
| 2005/08/19 | 392 | 392 | 384 | 385 | 110,000 |
| 2005/08/18 | 390 | 393 | 388 | 391 | 106,000 |
| 2005/08/17 | 394 | 394 | 390 | 393 | 137,000 |
| 2005/08/16 | 397 | 397 | 387 | 391 | 156,000 |
| 2005/08/15 | 397 | 397 | 394 | 396 | 43,000 |
| 2005/08/12 | 399 | 399 | 394 | 395 | 68,000 |
| 2005/08/11 | 399 | 401 | 393 | 396 | 136,000 |
| 2005/08/10 | 394 | 401 | 394 | 397 | 149,000 |
| 2005/08/09 | 381 | 399 | 381 | 399 | 149,000 |
| 2005/08/08 | 377 | 386 | 376 | 385 | 122,000 |
| 2005/08/05 | 390 | 393 | 386 | 387 | 236,000 |
| 2005/08/04 | 396 | 397 | 390 | 395 | 200,000 |
| 2005/08/03 | 392 | 409 | 392 | 401 | 727,000 |
| 2005/08/02 | 388 | 392 | 388 | 389 | 295,000 |
| 2005/08/01 | 390 | 392 | 386 | 387 | 373,000 |
| 2005/07/29 | 384 | 400 | 382 | 387 | 682,000 |
| 2005/07/28 | 385 | 386 | 382 | 384 | 113,000 |
| 2005/07/27 | 382 | 386 | 382 | 385 | 154,000 |
| 2005/07/26 | 385 | 387 | 383 | 384 | 126,000 |
| 2005/07/25 | 390 | 391 | 387 | 387 | 205,000 |
| 2005/07/22 | 390 | 390 | 384 | 387 | 66,000 |
| 2005/07/21 | 395 | 395 | 388 | 388 | 114,000 |
| 2005/07/20 | 395 | 395 | 391 | 393 | 66,000 |
| 2005/07/19 | 400 | 400 | 390 | 393 | 179,000 |
| 2005/07/15 | 389 | 404 | 389 | 400 | 379,000 |
| 2005/07/14 | 394 | 395 | 391 | 393 | 178,000 |
| 2005/07/13 | 390 | 393 | 386 | 393 | 217,000 |
| 2005/07/12 | 390 | 401 | 389 | 392 | 581,000 |
| 2005/07/11 | 380 | 387 | 380 | 385 | 134,000 |
| 2005/07/08 | 385 | 390 | 384 | 384 | 166,000 |
| 2005/07/07 | 389 | 389 | 384 | 386 | 91,000 |
| 2005/07/06 | 390 | 390 | 385 | 389 | 464,000 |
| 2005/07/05 | 397 | 398 | 390 | 391 | 340,000 |
| 2005/07/04 | 395 | 398 | 393 | 397 | 265,000 |
| 2005/07/01 | 391 | 400 | 391 | 398 | 348,000 |
| 2005/06/30 | 401 | 401 | 392 | 396 | 315,000 |
| 2005/06/29 | 403 | 405 | 399 | 404 | 385,000 |
| 2005/06/28 | 393 | 420 | 390 | 403 | 1,636,000 |
| 2005/06/27 | 388 | 394 | 388 | 391 | 102,000 |
| 2005/06/24 | 384 | 393 | 384 | 392 | 210,000 |
| 2005/06/23 | 384 | 392 | 384 | 390 | 193,000 |
| 2005/06/22 | 389 | 389 | 383 | 387 | 77,000 |
| 2005/06/21 | 391 | 391 | 385 | 389 | 261,000 |
| 2005/06/20 | 394 | 394 | 389 | 391 | 323,000 |
| 2005/06/17 | 390 | 392 | 387 | 391 | 253,000 |
| 2005/06/16 | 390 | 391 | 385 | 390 | 229,000 |
| 2005/06/15 | 383 | 389 | 381 | 389 | 166,000 |
| 2005/06/14 | 384 | 386 | 377 | 383 | 139,000 |
| 2005/06/13 | 376 | 383 | 376 | 381 | 237,000 |
| 2005/06/10 | 382 | 393 | 376 | 382 | 778,000 |
| 2005/06/09 | 371 | 373 | 370 | 371 | 95,000 |
| 2005/06/08 | 370 | 375 | 370 | 373 | 153,000 |
| 2005/06/07 | 373 | 374 | 368 | 370 | 318,000 |
| 2005/06/06 | 372 | 379 | 371 | 376 | 272,000 |
| 2005/06/03 | 382 | 383 | 376 | 377 | 384,000 |
| 2005/06/02 | 377 | 381 | 373 | 380 | 576,000 |
| 2005/06/01 | 380 | 393 | 370 | 382 | 1,556,000 |
| 2005/05/31 | 350 | 386 | 348 | 385 | 1,852,000 |
| 2005/05/30 | 343 | 350 | 341 | 348 | 174,000 |
| 2005/05/27 | 338 | 343 | 337 | 343 | 125,000 |
| 2005/05/26 | 338 | 339 | 336 | 338 | 115,000 |
| 2005/05/25 | 345 | 345 | 338 | 340 | 125,000 |
| 2005/05/24 | 340 | 344 | 336 | 344 | 114,000 |
| 2005/05/23 | 338 | 340 | 337 | 340 | 65,000 |
| 2005/05/20 | 344 | 344 | 337 | 340 | 86,000 |
| 2005/05/19 | 336 | 343 | 336 | 343 | 155,000 |
| 2005/05/18 | 331 | 336 | 330 | 335 | 133,000 |
| 2005/05/17 | 327 | 333 | 327 | 327 | 179,000 |
| 2005/05/16 | 335 | 339 | 333 | 333 | 74,000 |
| 2005/05/13 | 340 | 345 | 336 | 338 | 93,000 |
| 2005/05/12 | 349 | 349 | 341 | 343 | 59,000 |
| 2005/05/11 | 344 | 349 | 344 | 349 | 176,000 |
| 2005/05/10 | 347 | 349 | 343 | 349 | 161,000 |
| 2005/05/09 | 353 | 355 | 343 | 345 | 366,000 |
| 2005/05/06 | 344 | 353 | 340 | 348 | 294,000 |
| 2005/05/02 | 343 | 344 | 342 | 342 | 278,000 |
| 2005/04/28 | 337 | 350 | 328 | 348 | 531,000 |
| 2005/04/27 | 329 | 341 | 327 | 339 | 339,000 |
| 2005/04/26 | 330 | 333 | 327 | 327 | 99,000 |
| 2005/04/25 | 334 | 335 | 330 | 330 | 267,000 |
| 2005/04/22 | 321 | 325 | 321 | 324 | 108,000 |
| 2005/04/21 | 314 | 318 | 309 | 317 | 207,000 |
| 2005/04/20 | 320 | 324 | 320 | 321 | 248,000 |
| 2005/04/19 | 318 | 320 | 315 | 318 | 460,000 |
| 2005/04/18 | 315 | 315 | 308 | 314 | 297,000 |
| 2005/04/15 | 312 | 322 | 310 | 320 | 239,000 |
| 2005/04/14 | 321 | 322 | 310 | 317 | 331,000 |
| 2005/04/13 | 330 | 332 | 324 | 328 | 298,000 |
| 2005/04/12 | 331 | 337 | 330 | 333 | 169,000 |
| 2005/04/11 | 333 | 334 | 330 | 332 | 114,000 |
| 2005/04/08 | 338 | 338 | 333 | 335 | 160,000 |
| 2005/04/07 | 338 | 340 | 334 | 337 | 265,000 |
| 2005/04/06 | 345 | 345 | 340 | 342 | 124,000 |
| 2005/04/05 | 340 | 345 | 338 | 341 | 197,000 |
| 2005/04/04 | 334 | 340 | 334 | 339 | 107,000 |
| 2005/04/01 | 336 | 340 | 334 | 338 | 156,000 |
| 2005/03/31 | 336 | 337 | 332 | 336 | 203,000 |
| 2005/03/30 | 320 | 330 | 317 | 328 | 372,000 |
| 2005/03/29 | 336 | 336 | 326 | 328 | 171,000 |
| 2005/03/28 | 328 | 337 | 327 | 335 | 209,000 |
| 2005/03/25 | 340 | 341 | 327 | 333 | 307,000 |
| 2005/03/24 | 338 | 341 | 338 | 340 | 324,000 |
| 2005/03/23 | 339 | 342 | 335 | 341 | 227,000 |
| 2005/03/22 | 334 | 343 | 334 | 340 | 410,000 |
| 2005/03/18 | 334 | 335 | 331 | 334 | 209,000 |
| 2005/03/17 | 337 | 341 | 333 | 335 | 341,000 |
| 2005/03/16 | 337 | 348 | 334 | 342 | 380,000 |
| 2005/03/15 | 350 | 350 | 333 | 342 | 571,000 |
| 2005/03/14 | 344 | 356 | 343 | 348 | 918,000 |
| 2005/03/11 | 339 | 342 | 336 | 341 | 452,000 |
| 2005/03/10 | 331 | 344 | 331 | 337 | 876,000 |
| 2005/03/09 | 329 | 333 | 327 | 332 | 575,000 |
| 2005/03/08 | 328 | 329 | 320 | 325 | 676,000 |
| 2005/03/07 | 320 | 339 | 320 | 334 | 1,743,000 |
| 2005/03/04 | 309 | 319 | 309 | 318 | 594,000 |
| 2005/03/03 | 308 | 310 | 306 | 309 | 238,000 |
| 2005/03/02 | 309 | 309 | 306 | 309 | 147,000 |
| 2005/03/01 | 305 | 309 | 305 | 308 | 125,000 |
| 2005/02/28 | 307 | 310 | 305 | 305 | 383,000 |
| 2005/02/25 | 300 | 305 | 299 | 303 | 821,000 |
| 2005/02/24 | 298 | 299 | 296 | 298 | 110,000 |
| 2005/02/23 | 297 | 298 | 295 | 297 | 89,000 |
| 2005/02/22 | 298 | 299 | 297 | 297 | 76,000 |
| 2005/02/21 | 299 | 300 | 296 | 296 | 242,000 |
| 2005/02/18 | 295 | 298 | 294 | 297 | 149,000 |
| 2005/02/17 | 298 | 298 | 296 | 296 | 161,000 |
| 2005/02/16 | 296 | 301 | 296 | 299 | 271,000 |
| 2005/02/15 | 303 | 303 | 295 | 296 | 427,000 |
| 2005/02/14 | 297 | 304 | 295 | 301 | 510,000 |
| 2005/02/10 | 295 | 296 | 293 | 296 | 146,000 |
| 2005/02/09 | 296 | 296 | 294 | 295 | 149,000 |
| 2005/02/08 | 294 | 296 | 293 | 295 | 182,000 |
| 2005/02/07 | 292 | 295 | 292 | 293 | 169,000 |
| 2005/02/04 | 292 | 293 | 289 | 289 | 220,000 |
| 2005/02/03 | 296 | 296 | 289 | 292 | 386,000 |
| 2005/02/02 | 297 | 303 | 294 | 295 | 1,694,000 |
| 2005/02/01 | 284 | 285 | 284 | 284 | 117,000 |
| 2005/01/31 | 283 | 285 | 282 | 284 | 127,000 |
| 2005/01/28 | 284 | 284 | 282 | 283 | 60,000 |
| 2005/01/27 | 285 | 286 | 283 | 284 | 82,000 |
| 2005/01/26 | 286 | 288 | 283 | 284 | 181,000 |
| 2005/01/25 | 285 | 286 | 282 | 285 | 236,000 |
| 2005/01/24 | 283 | 284 | 281 | 282 | 138,000 |
| 2005/01/21 | 278 | 285 | 278 | 284 | 230,000 |
| 2005/01/20 | 280 | 282 | 278 | 280 | 162,000 |
| 2005/01/19 | 284 | 284 | 280 | 283 | 188,000 |
| 2005/01/18 | 287 | 287 | 282 | 284 | 158,000 |
| 2005/01/17 | 288 | 288 | 284 | 286 | 228,000 |
| 2005/01/14 | 286 | 289 | 285 | 287 | 288,000 |
| 2005/01/13 | 289 | 289 | 285 | 288 | 391,000 |
| 2005/01/12 | 293 | 310 | 288 | 290 | 2,402,000 |
| 2005/01/11 | 277 | 292 | 276 | 288 | 2,069,000 |
| 2005/01/07 | 277 | 277 | 273 | 274 | 166,000 |
| 2005/01/06 | 275 | 277 | 275 | 275 | 145,000 |
| 2005/01/05 | 270 | 277 | 270 | 275 | 316,000 |
| 2005/01/04 | 271 | 272 | 268 | 271 | 89,000 |