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 |
|---|---|---|---|---|---|
| 2006/12/29 | 396 | 399 | 390 | 393 | 165,000 |
| 2006/12/28 | 402 | 402 | 394 | 396 | 234,000 |
| 2006/12/27 | 400 | 402 | 395 | 401 | 324,000 |
| 2006/12/26 | 396 | 399 | 389 | 399 | 628,000 |
| 2006/12/25 | 405 | 406 | 401 | 402 | 677,000 |
| 2006/12/22 | 397 | 406 | 396 | 404 | 1,114,000 |
| 2006/12/21 | 392 | 397 | 390 | 395 | 901,000 |
| 2006/12/20 | 384 | 392 | 384 | 391 | 300,000 |
| 2006/12/19 | 385 | 389 | 383 | 383 | 383,000 |
| 2006/12/18 | 392 | 394 | 384 | 386 | 541,000 |
| 2006/12/15 | 393 | 394 | 390 | 391 | 1,029,000 |
| 2006/12/14 | 387 | 391 | 385 | 388 | 512,000 |
| 2006/12/13 | 390 | 391 | 385 | 391 | 613,000 |
| 2006/12/12 | 392 | 394 | 388 | 392 | 307,000 |
| 2006/12/11 | 392 | 394 | 389 | 393 | 400,000 |
| 2006/12/08 | 385 | 392 | 384 | 386 | 463,000 |
| 2006/12/07 | 382 | 389 | 380 | 384 | 522,000 |
| 2006/12/06 | 373 | 381 | 372 | 380 | 435,000 |
| 2006/12/05 | 370 | 378 | 370 | 372 | 527,000 |
| 2006/12/04 | 369 | 372 | 367 | 371 | 420,000 |
| 2006/12/01 | 364 | 372 | 364 | 371 | 427,000 |
| 2006/11/30 | 360 | 365 | 358 | 363 | 492,000 |
| 2006/11/29 | 353 | 358 | 353 | 358 | 417,000 |
| 2006/11/28 | 341 | 359 | 340 | 358 | 699,000 |
| 2006/11/27 | 346 | 353 | 345 | 351 | 590,000 |
| 2006/11/24 | 339 | 360 | 332 | 359 | 1,058,000 |
| 2006/11/22 | 326 | 336 | 326 | 335 | 662,000 |
| 2006/11/21 | 333 | 336 | 325 | 330 | 732,000 |
| 2006/11/20 | 350 | 350 | 330 | 334 | 700,000 |
| 2006/11/17 | 366 | 373 | 351 | 352 | 1,556,000 |
| 2006/11/16 | 358 | 359 | 345 | 353 | 1,129,000 |
| 2006/11/15 | 374 | 374 | 358 | 363 | 639,000 |
| 2006/11/14 | 376 | 383 | 373 | 374 | 634,000 |
| 2006/11/13 | 384 | 385 | 369 | 375 | 739,000 |
| 2006/11/10 | 398 | 399 | 390 | 394 | 517,000 |
| 2006/11/09 | 403 | 406 | 399 | 400 | 396,000 |
| 2006/11/08 | 412 | 413 | 403 | 405 | 299,000 |
| 2006/11/07 | 415 | 418 | 412 | 412 | 275,000 |
| 2006/11/06 | 413 | 420 | 410 | 410 | 588,000 |
| 2006/11/02 | 414 | 417 | 412 | 414 | 252,000 |
| 2006/11/01 | 416 | 419 | 414 | 416 | 259,000 |
| 2006/10/31 | 419 | 419 | 416 | 418 | 167,000 |
| 2006/10/30 | 425 | 428 | 418 | 418 | 318,000 |
| 2006/10/27 | 434 | 434 | 429 | 430 | 94,000 |
| 2006/10/26 | 432 | 435 | 430 | 433 | 90,000 |
| 2006/10/25 | 436 | 437 | 432 | 432 | 147,000 |
| 2006/10/24 | 437 | 437 | 434 | 435 | 240,000 |
| 2006/10/23 | 435 | 437 | 433 | 435 | 181,000 |
| 2006/10/20 | 435 | 435 | 430 | 431 | 166,000 |
| 2006/10/19 | 428 | 433 | 426 | 430 | 309,000 |
| 2006/10/18 | 421 | 425 | 419 | 425 | 116,000 |
| 2006/10/17 | 432 | 434 | 424 | 425 | 158,000 |
| 2006/10/16 | 420 | 431 | 418 | 427 | 266,000 |
| 2006/10/13 | 416 | 419 | 413 | 415 | 313,000 |
| 2006/10/12 | 418 | 423 | 414 | 416 | 244,000 |
| 2006/10/11 | 425 | 426 | 420 | 421 | 236,000 |
| 2006/10/10 | 427 | 432 | 423 | 429 | 109,000 |
| 2006/10/06 | 439 | 439 | 426 | 426 | 344,000 |
| 2006/10/05 | 442 | 445 | 437 | 444 | 252,000 |
| 2006/10/04 | 449 | 453 | 436 | 439 | 337,000 |
| 2006/10/03 | 441 | 453 | 441 | 452 | 438,000 |
| 2006/10/02 | 437 | 442 | 435 | 440 | 273,000 |
| 2006/09/29 | 439 | 441 | 437 | 438 | 278,000 |
| 2006/09/28 | 437 | 445 | 437 | 442 | 213,000 |
| 2006/09/27 | 447 | 447 | 435 | 440 | 442,000 |
| 2006/09/26 | 440 | 444 | 434 | 442 | 379,000 |
| 2006/09/25 | 464 | 465 | 441 | 445 | 553,000 |
| 2006/09/22 | 465 | 472 | 465 | 471 | 177,000 |
| 2006/09/21 | 475 | 476 | 467 | 470 | 139,000 |
| 2006/09/20 | 477 | 477 | 471 | 471 | 99,000 |
| 2006/09/19 | 474 | 480 | 469 | 477 | 532,000 |
| 2006/09/15 | 465 | 469 | 463 | 469 | 98,000 |
| 2006/09/14 | 465 | 472 | 465 | 469 | 249,000 |
| 2006/09/13 | 465 | 472 | 463 | 467 | 301,000 |
| 2006/09/12 | 460 | 468 | 459 | 460 | 400,000 |
| 2006/09/11 | 468 | 472 | 464 | 465 | 415,000 |
| 2006/09/08 | 468 | 473 | 466 | 468 | 498,000 |
| 2006/09/07 | 455 | 466 | 455 | 465 | 339,000 |
| 2006/09/06 | 458 | 463 | 457 | 460 | 159,000 |
| 2006/09/05 | 461 | 463 | 453 | 457 | 141,000 |
| 2006/09/04 | 465 | 470 | 455 | 460 | 308,000 |
| 2006/09/01 | 460 | 475 | 459 | 464 | 638,000 |
| 2006/08/31 | 445 | 466 | 442 | 465 | 625,000 |
| 2006/08/30 | 440 | 450 | 435 | 450 | 492,000 |
| 2006/08/29 | 428 | 435 | 428 | 435 | 181,000 |
| 2006/08/28 | 432 | 432 | 426 | 426 | 130,000 |
| 2006/08/25 | 427 | 434 | 424 | 432 | 390,000 |
| 2006/08/24 | 424 | 426 | 420 | 423 | 165,000 |
| 2006/08/23 | 416 | 424 | 416 | 423 | 179,000 |
| 2006/08/22 | 412 | 420 | 410 | 419 | 411,000 |
| 2006/08/21 | 418 | 420 | 411 | 412 | 411,000 |
| 2006/08/18 | 421 | 424 | 418 | 421 | 203,000 |
| 2006/08/17 | 419 | 426 | 419 | 419 | 374,000 |
| 2006/08/16 | 420 | 424 | 413 | 419 | 439,000 |
| 2006/08/15 | 422 | 429 | 415 | 416 | 275,000 |
| 2006/08/14 | 411 | 431 | 408 | 427 | 369,000 |
| 2006/08/11 | 412 | 417 | 408 | 414 | 365,000 |
| 2006/08/10 | 417 | 426 | 414 | 422 | 245,000 |
| 2006/08/09 | 425 | 429 | 415 | 424 | 334,000 |
| 2006/08/08 | 420 | 432 | 420 | 430 | 130,000 |
| 2006/08/07 | 435 | 435 | 425 | 425 | 164,000 |
| 2006/08/04 | 440 | 444 | 434 | 439 | 241,000 |
| 2006/08/03 | 450 | 455 | 445 | 450 | 209,000 |
| 2006/08/02 | 441 | 450 | 435 | 447 | 176,000 |
| 2006/08/01 | 443 | 446 | 435 | 440 | 174,000 |
| 2006/07/31 | 420 | 444 | 420 | 442 | 526,000 |
| 2006/07/28 | 420 | 430 | 420 | 424 | 132,000 |
| 2006/07/27 | 407 | 423 | 406 | 420 | 323,000 |
| 2006/07/26 | 405 | 409 | 399 | 406 | 522,000 |
| 2006/07/25 | 414 | 417 | 407 | 408 | 309,000 |
| 2006/07/24 | 402 | 416 | 402 | 414 | 196,000 |
| 2006/07/21 | 408 | 415 | 404 | 408 | 252,000 |
| 2006/07/20 | 401 | 410 | 400 | 407 | 440,000 |
| 2006/07/19 | 403 | 403 | 390 | 392 | 284,000 |
| 2006/07/18 | 415 | 415 | 394 | 402 | 796,000 |
| 2006/07/14 | 425 | 425 | 417 | 419 | 172,000 |
| 2006/07/13 | 427 | 435 | 424 | 429 | 238,000 |
| 2006/07/12 | 441 | 441 | 429 | 432 | 236,000 |
| 2006/07/11 | 442 | 443 | 435 | 441 | 191,000 |
| 2006/07/10 | 433 | 437 | 427 | 437 | 198,000 |
| 2006/07/07 | 439 | 443 | 433 | 435 | 242,000 |
| 2006/07/06 | 442 | 444 | 436 | 439 | 86,000 |
| 2006/07/05 | 444 | 448 | 439 | 441 | 161,000 |
| 2006/07/04 | 455 | 460 | 446 | 447 | 388,000 |
| 2006/07/03 | 450 | 458 | 450 | 454 | 287,000 |
| 2006/06/30 | 444 | 450 | 438 | 445 | 404,000 |
| 2006/06/29 | 430 | 437 | 427 | 432 | 265,000 |
| 2006/06/28 | 420 | 431 | 417 | 431 | 301,000 |
| 2006/06/27 | 431 | 431 | 421 | 425 | 260,000 |
| 2006/06/26 | 431 | 435 | 421 | 429 | 320,000 |
| 2006/06/23 | 434 | 434 | 422 | 430 | 294,000 |
| 2006/06/22 | 441 | 441 | 431 | 435 | 466,000 |
| 2006/06/21 | 440 | 445 | 433 | 443 | 160,000 |
| 2006/06/20 | 444 | 445 | 438 | 440 | 76,000 |
| 2006/06/19 | 442 | 448 | 441 | 445 | 86,000 |
| 2006/06/16 | 442 | 447 | 437 | 440 | 173,000 |
| 2006/06/15 | 444 | 447 | 434 | 439 | 287,000 |
| 2006/06/14 | 416 | 441 | 416 | 439 | 362,000 |
| 2006/06/13 | 424 | 434 | 424 | 425 | 164,000 |
| 2006/06/12 | 432 | 434 | 427 | 429 | 134,000 |
| 2006/06/09 | 430 | 438 | 422 | 429 | 274,000 |
| 2006/06/08 | 435 | 442 | 427 | 431 | 410,000 |
| 2006/06/07 | 443 | 454 | 432 | 436 | 265,000 |
| 2006/06/06 | 447 | 452 | 439 | 447 | 116,000 |
| 2006/06/05 | 460 | 462 | 451 | 452 | 184,000 |
| 2006/06/02 | 460 | 462 | 440 | 455 | 301,000 |
| 2006/06/01 | 451 | 461 | 451 | 454 | 295,000 |
| 2006/05/31 | 446 | 450 | 443 | 447 | 193,000 |
| 2006/05/30 | 458 | 462 | 454 | 456 | 191,000 |
| 2006/05/29 | 472 | 476 | 457 | 457 | 733,000 |
| 2006/05/26 | 472 | 478 | 460 | 464 | 364,000 |
| 2006/05/25 | 478 | 478 | 468 | 472 | 234,000 |
| 2006/05/24 | 474 | 479 | 468 | 478 | 221,000 |
| 2006/05/23 | 488 | 488 | 472 | 477 | 293,000 |
| 2006/05/22 | 491 | 495 | 484 | 486 | 705,000 |
| 2006/05/19 | 482 | 490 | 475 | 490 | 684,000 |
| 2006/05/18 | 473 | 485 | 465 | 482 | 772,000 |
| 2006/05/17 | 471 | 476 | 467 | 473 | 714,000 |
| 2006/05/16 | 484 | 487 | 463 | 466 | 1,006,000 |
| 2006/05/15 | 473 | 494 | 471 | 485 | 901,000 |
| 2006/05/12 | 470 | 476 | 456 | 471 | 1,106,000 |
| 2006/05/11 | 486 | 487 | 472 | 475 | 532,000 |
| 2006/05/10 | 486 | 490 | 474 | 481 | 776,000 |
| 2006/05/09 | 494 | 494 | 482 | 485 | 477,000 |
| 2006/05/08 | 503 | 506 | 486 | 493 | 1,051,000 |
| 2006/05/02 | 490 | 502 | 488 | 498 | 958,000 |
| 2006/05/01 | 485 | 492 | 484 | 489 | 499,000 |
| 2006/04/28 | 489 | 493 | 473 | 482 | 832,000 |
| 2006/04/27 | 487 | 487 | 481 | 485 | 659,000 |
| 2006/04/26 | 470 | 500 | 470 | 488 | 2,117,000 |
| 2006/04/25 | 453 | 472 | 451 | 465 | 814,000 |
| 2006/04/24 | 447 | 453 | 444 | 448 | 292,000 |
| 2006/04/21 | 463 | 463 | 450 | 451 | 477,000 |
| 2006/04/20 | 464 | 468 | 457 | 461 | 520,000 |
| 2006/04/19 | 472 | 474 | 465 | 466 | 565,000 |
| 2006/04/18 | 467 | 468 | 463 | 467 | 450,000 |
| 2006/04/17 | 468 | 470 | 461 | 463 | 584,000 |
| 2006/04/14 | 470 | 470 | 462 | 467 | 514,000 |
| 2006/04/13 | 466 | 470 | 463 | 466 | 247,000 |
| 2006/04/12 | 468 | 468 | 463 | 465 | 359,000 |
| 2006/04/11 | 470 | 471 | 461 | 469 | 196,000 |
| 2006/04/10 | 470 | 475 | 465 | 472 | 315,000 |
| 2006/04/07 | 462 | 468 | 458 | 468 | 206,000 |
| 2006/04/06 | 466 | 467 | 456 | 460 | 491,000 |
| 2006/04/05 | 471 | 475 | 451 | 461 | 393,000 |
| 2006/04/04 | 473 | 474 | 467 | 469 | 242,000 |
| 2006/04/03 | 466 | 473 | 463 | 470 | 456,000 |
| 2006/03/31 | 463 | 466 | 460 | 461 | 158,000 |
| 2006/03/30 | 465 | 468 | 462 | 463 | 186,000 |
| 2006/03/29 | 476 | 476 | 464 | 467 | 213,000 |
| 2006/03/28 | 468 | 473 | 463 | 472 | 161,000 |
| 2006/03/27 | 478 | 478 | 462 | 470 | 256,000 |
| 2006/03/24 | 478 | 481 | 470 | 475 | 218,000 |
| 2006/03/23 | 483 | 486 | 478 | 478 | 596,000 |
| 2006/03/22 | 475 | 483 | 472 | 479 | 540,000 |
| 2006/03/20 | 473 | 479 | 472 | 476 | 696,000 |
| 2006/03/17 | 462 | 469 | 460 | 468 | 330,000 |
| 2006/03/16 | 466 | 471 | 461 | 462 | 425,000 |
| 2006/03/15 | 458 | 464 | 456 | 461 | 251,000 |
| 2006/03/14 | 468 | 468 | 456 | 456 | 275,000 |
| 2006/03/13 | 463 | 473 | 461 | 466 | 1,283,000 |
| 2006/03/10 | 440 | 457 | 439 | 456 | 1,281,000 |
| 2006/03/09 | 444 | 444 | 437 | 439 | 706,000 |
| 2006/03/08 | 445 | 451 | 436 | 439 | 775,000 |
| 2006/03/07 | 438 | 444 | 432 | 439 | 954,000 |
| 2006/03/06 | 442 | 444 | 435 | 438 | 369,000 |
| 2006/03/03 | 444 | 445 | 435 | 445 | 808,000 |
| 2006/03/02 | 435 | 454 | 430 | 449 | 1,974,000 |
| 2006/03/01 | 433 | 439 | 425 | 430 | 781,000 |
| 2006/02/28 | 416 | 444 | 415 | 443 | 1,117,000 |
| 2006/02/27 | 409 | 416 | 406 | 411 | 237,000 |
| 2006/02/24 | 414 | 414 | 404 | 404 | 177,000 |
| 2006/02/23 | 410 | 420 | 409 | 409 | 428,000 |
| 2006/02/22 | 402 | 405 | 398 | 401 | 208,000 |
| 2006/02/21 | 386 | 399 | 385 | 392 | 282,000 |
| 2006/02/20 | 401 | 402 | 380 | 387 | 357,000 |
| 2006/02/17 | 418 | 421 | 406 | 406 | 538,000 |
| 2006/02/16 | 421 | 425 | 417 | 418 | 272,000 |
| 2006/02/15 | 425 | 430 | 417 | 422 | 416,000 |
| 2006/02/14 | 404 | 422 | 404 | 413 | 835,000 |
| 2006/02/13 | 415 | 422 | 402 | 403 | 413,000 |
| 2006/02/10 | 426 | 426 | 416 | 420 | 183,000 |
| 2006/02/09 | 425 | 430 | 421 | 423 | 163,000 |
| 2006/02/08 | 434 | 441 | 424 | 427 | 509,000 |
| 2006/02/07 | 427 | 428 | 423 | 427 | 154,000 |
| 2006/02/06 | 426 | 430 | 426 | 430 | 186,000 |
| 2006/02/03 | 423 | 433 | 423 | 431 | 195,000 |
| 2006/02/02 | 425 | 430 | 421 | 428 | 356,000 |
| 2006/02/01 | 434 | 434 | 426 | 430 | 127,000 |
| 2006/01/31 | 440 | 441 | 433 | 437 | 210,000 |
| 2006/01/30 | 443 | 447 | 438 | 438 | 314,000 |
| 2006/01/27 | 429 | 435 | 420 | 435 | 256,000 |
| 2006/01/26 | 415 | 428 | 412 | 428 | 484,000 |
| 2006/01/25 | 406 | 407 | 402 | 405 | 154,000 |
| 2006/01/24 | 395 | 411 | 392 | 396 | 476,000 |
| 2006/01/23 | 406 | 407 | 393 | 397 | 344,000 |
| 2006/01/20 | 420 | 421 | 405 | 414 | 224,000 |
| 2006/01/19 | 397 | 425 | 397 | 415 | 523,000 |
| 2006/01/18 | 421 | 422 | 399 | 412 | 482,000 |
| 2006/01/17 | 441 | 445 | 426 | 426 | 597,000 |
| 2006/01/16 | 449 | 456 | 448 | 449 | 197,000 |
| 2006/01/13 | 455 | 455 | 448 | 451 | 307,000 |
| 2006/01/12 | 444 | 457 | 444 | 457 | 435,000 |
| 2006/01/11 | 451 | 452 | 434 | 439 | 564,000 |
| 2006/01/10 | 455 | 457 | 448 | 449 | 333,000 |
| 2006/01/06 | 440 | 450 | 437 | 445 | 398,000 |
| 2006/01/05 | 437 | 440 | 431 | 436 | 387,000 |
| 2006/01/04 | 443 | 443 | 437 | 438 | 134,000 |