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 |
|---|---|---|---|---|---|
| 2009/12/30 | 175 | 175 | 172 | 173 | 172,000 |
| 2009/12/29 | 177 | 177 | 175 | 176 | 211,000 |
| 2009/12/28 | 177 | 177 | 174 | 177 | 507,000 |
| 2009/12/25 | 181 | 184 | 180 | 184 | 596,000 |
| 2009/12/24 | 181 | 183 | 181 | 182 | 264,000 |
| 2009/12/22 | 179 | 182 | 178 | 180 | 222,000 |
| 2009/12/21 | 178 | 180 | 178 | 178 | 186,000 |
| 2009/12/18 | 178 | 180 | 178 | 179 | 197,000 |
| 2009/12/17 | 180 | 181 | 178 | 180 | 283,000 |
| 2009/12/16 | 181 | 182 | 179 | 181 | 191,000 |
| 2009/12/15 | 178 | 181 | 177 | 180 | 154,000 |
| 2009/12/14 | 177 | 178 | 177 | 178 | 106,000 |
| 2009/12/11 | 176 | 179 | 176 | 178 | 260,000 |
| 2009/12/10 | 180 | 180 | 176 | 177 | 252,000 |
| 2009/12/09 | 176 | 177 | 176 | 177 | 92,000 |
| 2009/12/08 | 179 | 180 | 176 | 177 | 121,000 |
| 2009/12/07 | 179 | 180 | 177 | 178 | 149,000 |
| 2009/12/04 | 177 | 179 | 176 | 178 | 111,000 |
| 2009/12/03 | 174 | 179 | 173 | 179 | 166,000 |
| 2009/12/02 | 173 | 175 | 171 | 172 | 246,000 |
| 2009/12/01 | 173 | 177 | 172 | 175 | 192,000 |
| 2009/11/30 | 170 | 172 | 169 | 172 | 135,000 |
| 2009/11/27 | 171 | 172 | 167 | 168 | 251,000 |
| 2009/11/26 | 170 | 174 | 170 | 173 | 110,000 |
| 2009/11/25 | 172 | 173 | 170 | 171 | 182,000 |
| 2009/11/24 | 169 | 175 | 169 | 171 | 291,000 |
| 2009/11/20 | 166 | 169 | 166 | 166 | 220,000 |
| 2009/11/19 | 166 | 169 | 166 | 167 | 134,000 |
| 2009/11/18 | 172 | 172 | 169 | 169 | 169,000 |
| 2009/11/17 | 175 | 175 | 170 | 172 | 337,000 |
| 2009/11/16 | 177 | 179 | 173 | 174 | 343,000 |
| 2009/11/13 | 182 | 186 | 176 | 179 | 907,000 |
| 2009/11/12 | 190 | 193 | 190 | 191 | 257,000 |
| 2009/11/11 | 192 | 193 | 191 | 192 | 125,000 |
| 2009/11/10 | 191 | 192 | 191 | 191 | 122,000 |
| 2009/11/09 | 192 | 192 | 191 | 191 | 66,000 |
| 2009/11/06 | 193 | 193 | 191 | 191 | 173,000 |
| 2009/11/05 | 192 | 192 | 191 | 192 | 123,000 |
| 2009/11/04 | 191 | 192 | 190 | 192 | 304,000 |
| 2009/11/02 | 191 | 193 | 191 | 193 | 132,000 |
| 2009/10/30 | 195 | 195 | 193 | 193 | 102,000 |
| 2009/10/29 | 192 | 193 | 191 | 193 | 174,000 |
| 2009/10/28 | 195 | 196 | 192 | 193 | 119,000 |
| 2009/10/27 | 195 | 195 | 193 | 195 | 153,000 |
| 2009/10/26 | 195 | 197 | 195 | 195 | 224,000 |
| 2009/10/23 | 197 | 199 | 196 | 198 | 252,000 |
| 2009/10/22 | 196 | 198 | 195 | 197 | 135,000 |
| 2009/10/21 | 196 | 198 | 196 | 198 | 239,000 |
| 2009/10/20 | 197 | 199 | 196 | 198 | 164,000 |
| 2009/10/19 | 195 | 197 | 194 | 197 | 132,000 |
| 2009/10/16 | 196 | 196 | 194 | 194 | 113,000 |
| 2009/10/15 | 195 | 196 | 194 | 195 | 107,000 |
| 2009/10/14 | 195 | 196 | 193 | 194 | 108,000 |
| 2009/10/13 | 192 | 195 | 192 | 195 | 202,000 |
| 2009/10/09 | 194 | 194 | 191 | 192 | 328,000 |
| 2009/10/08 | 193 | 196 | 193 | 194 | 181,000 |
| 2009/10/07 | 192 | 194 | 192 | 193 | 166,000 |
| 2009/10/06 | 194 | 194 | 191 | 193 | 256,000 |
| 2009/10/05 | 191 | 194 | 190 | 194 | 208,000 |
| 2009/10/02 | 193 | 194 | 190 | 194 | 390,000 |
| 2009/10/01 | 197 | 199 | 195 | 196 | 249,000 |
| 2009/09/30 | 197 | 200 | 196 | 200 | 191,000 |
| 2009/09/29 | 198 | 198 | 197 | 198 | 123,000 |
| 2009/09/28 | 196 | 198 | 195 | 197 | 180,000 |
| 2009/09/25 | 201 | 201 | 196 | 196 | 188,000 |
| 2009/09/24 | 196 | 200 | 196 | 199 | 247,000 |
| 2009/09/18 | 195 | 195 | 193 | 195 | 201,000 |
| 2009/09/17 | 195 | 196 | 194 | 195 | 126,000 |
| 2009/09/16 | 195 | 197 | 195 | 195 | 172,000 |
| 2009/09/15 | 195 | 198 | 195 | 196 | 127,000 |
| 2009/09/14 | 202 | 202 | 193 | 197 | 461,000 |
| 2009/09/11 | 203 | 203 | 201 | 202 | 190,000 |
| 2009/09/10 | 201 | 203 | 201 | 202 | 141,000 |
| 2009/09/09 | 203 | 203 | 199 | 200 | 195,000 |
| 2009/09/08 | 202 | 205 | 202 | 202 | 177,000 |
| 2009/09/07 | 204 | 205 | 202 | 202 | 127,000 |
| 2009/09/04 | 207 | 207 | 203 | 204 | 164,000 |
| 2009/09/03 | 210 | 210 | 203 | 205 | 460,000 |
| 2009/09/02 | 212 | 215 | 210 | 210 | 350,000 |
| 2009/09/01 | 210 | 214 | 210 | 212 | 175,000 |
| 2009/08/31 | 214 | 215 | 211 | 212 | 268,000 |
| 2009/08/28 | 214 | 215 | 212 | 213 | 229,000 |
| 2009/08/27 | 215 | 215 | 210 | 214 | 373,000 |
| 2009/08/26 | 214 | 216 | 210 | 215 | 616,000 |
| 2009/08/25 | 217 | 217 | 211 | 214 | 612,000 |
| 2009/08/24 | 219 | 221 | 214 | 217 | 887,000 |
| 2009/08/21 | 223 | 223 | 214 | 214 | 2,767,000 |
| 2009/08/20 | 204 | 210 | 204 | 208 | 506,000 |
| 2009/08/19 | 206 | 207 | 204 | 204 | 194,000 |
| 2009/08/18 | 201 | 206 | 200 | 205 | 173,000 |
| 2009/08/17 | 208 | 209 | 205 | 206 | 341,000 |
| 2009/08/14 | 208 | 209 | 203 | 209 | 523,000 |
| 2009/08/13 | 206 | 210 | 204 | 208 | 814,000 |
| 2009/08/12 | 194 | 205 | 194 | 205 | 1,420,000 |
| 2009/08/11 | 194 | 194 | 191 | 193 | 238,000 |
| 2009/08/10 | 192 | 194 | 191 | 194 | 350,000 |
| 2009/08/07 | 192 | 192 | 190 | 190 | 285,000 |
| 2009/08/06 | 191 | 194 | 191 | 192 | 332,000 |
| 2009/08/05 | 193 | 193 | 190 | 191 | 541,000 |
| 2009/08/04 | 195 | 196 | 193 | 194 | 486,000 |
| 2009/08/03 | 196 | 198 | 193 | 196 | 797,000 |
| 2009/07/31 | 203 | 203 | 199 | 201 | 267,000 |
| 2009/07/30 | 201 | 202 | 200 | 202 | 253,000 |
| 2009/07/29 | 203 | 204 | 201 | 202 | 238,000 |
| 2009/07/28 | 204 | 205 | 202 | 204 | 169,000 |
| 2009/07/27 | 204 | 207 | 203 | 204 | 315,000 |
| 2009/07/24 | 204 | 205 | 203 | 204 | 292,000 |
| 2009/07/23 | 204 | 206 | 202 | 203 | 448,000 |
| 2009/07/22 | 202 | 203 | 200 | 203 | 205,000 |
| 2009/07/21 | 198 | 203 | 197 | 202 | 325,000 |
| 2009/07/17 | 199 | 200 | 196 | 197 | 384,000 |
| 2009/07/16 | 204 | 205 | 200 | 200 | 428,000 |
| 2009/07/15 | 201 | 203 | 200 | 202 | 217,000 |
| 2009/07/14 | 207 | 207 | 198 | 201 | 509,000 |
| 2009/07/13 | 208 | 208 | 199 | 199 | 895,000 |
| 2009/07/10 | 210 | 211 | 204 | 207 | 356,000 |
| 2009/07/09 | 211 | 213 | 209 | 211 | 250,000 |
| 2009/07/08 | 218 | 218 | 214 | 215 | 272,000 |
| 2009/07/07 | 225 | 225 | 219 | 223 | 596,000 |
| 2009/07/06 | 215 | 222 | 212 | 222 | 644,000 |
| 2009/07/03 | 210 | 213 | 209 | 213 | 333,000 |
| 2009/07/02 | 218 | 220 | 213 | 214 | 453,000 |
| 2009/07/01 | 217 | 223 | 216 | 217 | 569,000 |
| 2009/06/30 | 225 | 227 | 217 | 220 | 1,062,000 |
| 2009/06/29 | 224 | 233 | 221 | 225 | 2,101,000 |
| 2009/06/26 | 215 | 226 | 209 | 222 | 4,023,000 |
| 2009/06/25 | 204 | 206 | 198 | 200 | 779,000 |
| 2009/06/24 | 206 | 208 | 199 | 200 | 652,000 |
| 2009/06/23 | 211 | 212 | 204 | 205 | 359,000 |
| 2009/06/22 | 214 | 215 | 210 | 214 | 222,000 |
| 2009/06/19 | 214 | 216 | 212 | 212 | 192,000 |
| 2009/06/18 | 214 | 214 | 212 | 214 | 220,000 |
| 2009/06/17 | 208 | 216 | 208 | 215 | 244,000 |
| 2009/06/16 | 219 | 220 | 212 | 213 | 420,000 |
| 2009/06/15 | 221 | 226 | 221 | 223 | 210,000 |
| 2009/06/12 | 221 | 224 | 219 | 221 | 304,000 |
| 2009/06/11 | 227 | 228 | 219 | 221 | 505,000 |
| 2009/06/10 | 214 | 224 | 214 | 222 | 814,000 |
| 2009/06/09 | 213 | 219 | 212 | 213 | 682,000 |
| 2009/06/08 | 212 | 215 | 209 | 210 | 333,000 |
| 2009/06/05 | 212 | 213 | 206 | 212 | 477,000 |
| 2009/06/04 | 205 | 212 | 202 | 212 | 503,000 |
| 2009/06/03 | 209 | 209 | 203 | 205 | 401,000 |
| 2009/06/02 | 212 | 212 | 206 | 207 | 581,000 |
| 2009/06/01 | 205 | 215 | 205 | 209 | 940,000 |
| 2009/05/29 | 199 | 207 | 197 | 204 | 588,000 |
| 2009/05/28 | 199 | 202 | 199 | 201 | 173,000 |
| 2009/05/27 | 200 | 201 | 199 | 199 | 73,000 |
| 2009/05/26 | 201 | 203 | 198 | 199 | 421,000 |
| 2009/05/25 | 195 | 198 | 193 | 198 | 201,000 |
| 2009/05/22 | 192 | 195 | 191 | 194 | 151,000 |
| 2009/05/21 | 194 | 196 | 192 | 196 | 129,000 |
| 2009/05/20 | 191 | 193 | 189 | 193 | 112,000 |
| 2009/05/19 | 188 | 192 | 188 | 190 | 112,000 |
| 2009/05/18 | 190 | 190 | 186 | 186 | 169,000 |
| 2009/05/15 | 192 | 194 | 186 | 190 | 370,000 |
| 2009/05/14 | 197 | 197 | 192 | 195 | 127,000 |
| 2009/05/13 | 199 | 200 | 197 | 199 | 83,000 |
| 2009/05/12 | 201 | 205 | 197 | 199 | 315,000 |
| 2009/05/11 | 197 | 205 | 196 | 205 | 429,000 |
| 2009/05/08 | 192 | 196 | 192 | 195 | 129,000 |
| 2009/05/07 | 196 | 196 | 191 | 193 | 164,000 |
| 2009/05/01 | 189 | 190 | 182 | 190 | 154,000 |
| 2009/04/30 | 192 | 195 | 189 | 190 | 150,000 |
| 2009/04/28 | 193 | 193 | 186 | 186 | 203,000 |
| 2009/04/27 | 199 | 199 | 188 | 192 | 334,000 |
| 2009/04/24 | 210 | 210 | 198 | 200 | 434,000 |
| 2009/04/23 | 205 | 208 | 203 | 206 | 245,000 |
| 2009/04/22 | 209 | 210 | 203 | 206 | 344,000 |
| 2009/04/21 | 198 | 213 | 197 | 211 | 1,092,000 |
| 2009/04/20 | 199 | 202 | 197 | 201 | 156,000 |
| 2009/04/17 | 198 | 200 | 194 | 199 | 324,000 |
| 2009/04/16 | 199 | 199 | 189 | 191 | 324,000 |
| 2009/04/15 | 197 | 199 | 192 | 198 | 201,000 |
| 2009/04/14 | 202 | 202 | 193 | 197 | 348,000 |
| 2009/04/13 | 195 | 202 | 194 | 202 | 325,000 |
| 2009/04/10 | 195 | 198 | 190 | 194 | 413,000 |
| 2009/04/09 | 192 | 192 | 189 | 190 | 185,000 |
| 2009/04/08 | 193 | 194 | 188 | 189 | 214,000 |
| 2009/04/07 | 186 | 197 | 184 | 193 | 542,000 |
| 2009/04/06 | 181 | 186 | 180 | 186 | 417,000 |
| 2009/04/03 | 185 | 186 | 178 | 181 | 337,000 |
| 2009/04/02 | 186 | 187 | 180 | 182 | 518,000 |
| 2009/04/01 | 178 | 182 | 177 | 181 | 140,000 |
| 2009/03/31 | 177 | 181 | 175 | 177 | 213,000 |
| 2009/03/30 | 182 | 186 | 179 | 179 | 219,000 |
| 2009/03/27 | 187 | 187 | 183 | 183 | 384,000 |
| 2009/03/26 | 185 | 186 | 180 | 184 | 364,000 |
| 2009/03/25 | 178 | 180 | 176 | 178 | 339,000 |
| 2009/03/24 | 170 | 175 | 169 | 174 | 638,000 |
| 2009/03/23 | 162 | 168 | 162 | 167 | 306,000 |
| 2009/03/19 | 168 | 168 | 160 | 161 | 519,000 |
| 2009/03/18 | 173 | 173 | 167 | 168 | 275,000 |
| 2009/03/17 | 169 | 172 | 166 | 171 | 187,000 |
| 2009/03/16 | 165 | 168 | 164 | 166 | 169,000 |
| 2009/03/13 | 169 | 170 | 160 | 161 | 669,000 |
| 2009/03/12 | 171 | 174 | 168 | 169 | 300,000 |
| 2009/03/11 | 173 | 176 | 168 | 169 | 270,000 |
| 2009/03/10 | 172 | 172 | 168 | 168 | 168,000 |
| 2009/03/09 | 176 | 177 | 174 | 174 | 43,000 |
| 2009/03/06 | 177 | 177 | 174 | 176 | 237,000 |
| 2009/03/05 | 178 | 183 | 178 | 178 | 283,000 |
| 2009/03/04 | 181 | 181 | 174 | 176 | 243,000 |
| 2009/03/03 | 176 | 182 | 173 | 181 | 337,000 |
| 2009/03/02 | 175 | 183 | 174 | 181 | 395,000 |
| 2009/02/27 | 163 | 178 | 162 | 176 | 537,000 |
| 2009/02/26 | 163 | 168 | 161 | 168 | 326,000 |
| 2009/02/25 | 166 | 167 | 158 | 162 | 338,000 |
| 2009/02/24 | 158 | 161 | 157 | 161 | 367,000 |
| 2009/02/23 | 167 | 168 | 160 | 165 | 317,000 |
| 2009/02/20 | 173 | 174 | 168 | 172 | 271,000 |
| 2009/02/19 | 176 | 177 | 173 | 174 | 436,000 |
| 2009/02/18 | 181 | 181 | 176 | 176 | 401,000 |
| 2009/02/17 | 184 | 184 | 182 | 183 | 224,000 |
| 2009/02/16 | 186 | 188 | 184 | 185 | 330,000 |
| 2009/02/13 | 186 | 187 | 184 | 187 | 149,000 |
| 2009/02/12 | 182 | 187 | 182 | 184 | 212,000 |
| 2009/02/10 | 190 | 191 | 183 | 183 | 497,000 |
| 2009/02/09 | 192 | 193 | 188 | 189 | 545,000 |
| 2009/02/06 | 189 | 190 | 186 | 188 | 508,000 |
| 2009/02/05 | 186 | 188 | 182 | 186 | 968,000 |
| 2009/02/04 | 192 | 195 | 180 | 186 | 3,012,000 |
| 2009/02/03 | 211 | 212 | 186 | 191 | 2,134,000 |
| 2009/02/02 | 223 | 223 | 211 | 213 | 562,000 |
| 2009/01/30 | 230 | 230 | 225 | 228 | 184,000 |
| 2009/01/29 | 224 | 230 | 222 | 230 | 427,000 |
| 2009/01/28 | 226 | 226 | 217 | 220 | 470,000 |
| 2009/01/27 | 228 | 228 | 222 | 226 | 285,000 |
| 2009/01/26 | 232 | 239 | 225 | 227 | 332,000 |
| 2009/01/23 | 240 | 246 | 232 | 234 | 593,000 |
| 2009/01/22 | 245 | 245 | 234 | 235 | 426,000 |
| 2009/01/21 | 253 | 256 | 246 | 246 | 306,000 |
| 2009/01/20 | 265 | 266 | 261 | 262 | 158,000 |
| 2009/01/19 | 272 | 275 | 266 | 268 | 190,000 |
| 2009/01/16 | 262 | 277 | 259 | 271 | 533,000 |
| 2009/01/15 | 270 | 271 | 262 | 267 | 380,000 |
| 2009/01/14 | 270 | 282 | 270 | 275 | 368,000 |
| 2009/01/13 | 265 | 268 | 257 | 263 | 201,000 |
| 2009/01/09 | 274 | 276 | 268 | 270 | 263,000 |
| 2009/01/08 | 258 | 280 | 258 | 275 | 761,000 |
| 2009/01/07 | 266 | 272 | 262 | 263 | 631,000 |
| 2009/01/06 | 281 | 281 | 269 | 272 | 538,000 |
| 2009/01/05 | 295 | 296 | 285 | 287 | 158,000 |