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 |
|---|---|---|---|---|---|
| 2010/12/30 | 201 | 202 | 199 | 202 | 133,000 |
| 2010/12/29 | 200 | 203 | 200 | 203 | 187,000 |
| 2010/12/28 | 204 | 206 | 200 | 203 | 541,000 |
| 2010/12/27 | 217 | 218 | 214 | 214 | 355,000 |
| 2010/12/24 | 219 | 219 | 217 | 218 | 263,000 |
| 2010/12/22 | 215 | 218 | 215 | 217 | 373,000 |
| 2010/12/21 | 214 | 216 | 213 | 215 | 229,000 |
| 2010/12/20 | 214 | 215 | 212 | 213 | 327,000 |
| 2010/12/17 | 218 | 218 | 214 | 215 | 251,000 |
| 2010/12/16 | 218 | 219 | 216 | 218 | 198,000 |
| 2010/12/15 | 219 | 219 | 218 | 219 | 200,000 |
| 2010/12/14 | 218 | 219 | 216 | 219 | 472,000 |
| 2010/12/13 | 212 | 216 | 212 | 216 | 236,000 |
| 2010/12/10 | 210 | 214 | 209 | 212 | 414,000 |
| 2010/12/09 | 210 | 210 | 207 | 210 | 265,000 |
| 2010/12/08 | 209 | 210 | 208 | 210 | 322,000 |
| 2010/12/07 | 206 | 209 | 203 | 209 | 319,000 |
| 2010/12/06 | 202 | 206 | 202 | 204 | 225,000 |
| 2010/12/03 | 200 | 201 | 199 | 201 | 195,000 |
| 2010/12/02 | 198 | 201 | 197 | 200 | 316,000 |
| 2010/12/01 | 195 | 197 | 195 | 195 | 88,000 |
| 2010/11/30 | 197 | 197 | 194 | 194 | 161,000 |
| 2010/11/29 | 194 | 197 | 194 | 196 | 135,000 |
| 2010/11/26 | 195 | 196 | 194 | 195 | 181,000 |
| 2010/11/25 | 195 | 197 | 194 | 195 | 413,000 |
| 2010/11/24 | 187 | 194 | 185 | 193 | 403,000 |
| 2010/11/22 | 187 | 188 | 185 | 187 | 90,000 |
| 2010/11/19 | 186 | 187 | 186 | 186 | 77,000 |
| 2010/11/18 | 185 | 185 | 184 | 185 | 147,000 |
| 2010/11/17 | 182 | 184 | 182 | 183 | 56,000 |
| 2010/11/16 | 182 | 183 | 181 | 182 | 52,000 |
| 2010/11/15 | 184 | 184 | 180 | 181 | 97,000 |
| 2010/11/12 | 184 | 185 | 183 | 183 | 58,000 |
| 2010/11/11 | 182 | 185 | 182 | 184 | 196,000 |
| 2010/11/10 | 183 | 185 | 183 | 183 | 83,000 |
| 2010/11/09 | 182 | 184 | 182 | 183 | 162,000 |
| 2010/11/08 | 183 | 183 | 181 | 182 | 42,000 |
| 2010/11/05 | 178 | 182 | 178 | 182 | 83,000 |
| 2010/11/04 | 176 | 178 | 176 | 178 | 90,000 |
| 2010/11/02 | 176 | 177 | 175 | 176 | 38,000 |
| 2010/11/01 | 175 | 177 | 175 | 177 | 35,000 |
| 2010/10/29 | 176 | 176 | 172 | 174 | 252,000 |
| 2010/10/28 | 179 | 179 | 176 | 176 | 211,000 |
| 2010/10/27 | 182 | 182 | 179 | 180 | 62,000 |
| 2010/10/26 | 180 | 181 | 179 | 179 | 89,000 |
| 2010/10/25 | 183 | 183 | 179 | 181 | 60,000 |
| 2010/10/22 | 179 | 181 | 179 | 181 | 55,000 |
| 2010/10/21 | 180 | 180 | 178 | 178 | 152,000 |
| 2010/10/20 | 181 | 181 | 179 | 179 | 85,000 |
| 2010/10/19 | 182 | 182 | 181 | 181 | 48,000 |
| 2010/10/18 | 181 | 183 | 181 | 182 | 34,000 |
| 2010/10/15 | 181 | 182 | 180 | 181 | 69,000 |
| 2010/10/14 | 181 | 182 | 181 | 181 | 109,000 |
| 2010/10/13 | 184 | 184 | 181 | 181 | 123,000 |
| 2010/10/12 | 185 | 185 | 183 | 183 | 62,000 |
| 2010/10/08 | 184 | 184 | 183 | 184 | 63,000 |
| 2010/10/07 | 184 | 184 | 183 | 184 | 65,000 |
| 2010/10/06 | 185 | 185 | 184 | 184 | 60,000 |
| 2010/10/05 | 184 | 185 | 183 | 185 | 59,000 |
| 2010/10/04 | 184 | 184 | 184 | 184 | 29,000 |
| 2010/10/01 | 185 | 186 | 184 | 184 | 47,000 |
| 2010/09/30 | 185 | 186 | 184 | 185 | 115,000 |
| 2010/09/29 | 185 | 186 | 185 | 185 | 64,000 |
| 2010/09/28 | 184 | 185 | 183 | 185 | 57,000 |
| 2010/09/27 | 184 | 185 | 183 | 184 | 90,000 |
| 2010/09/24 | 185 | 185 | 184 | 184 | 103,000 |
| 2010/09/22 | 185 | 185 | 184 | 185 | 54,000 |
| 2010/09/21 | 185 | 185 | 184 | 185 | 36,000 |
| 2010/09/17 | 185 | 186 | 184 | 184 | 140,000 |
| 2010/09/16 | 185 | 186 | 184 | 184 | 29,000 |
| 2010/09/15 | 184 | 187 | 184 | 185 | 42,000 |
| 2010/09/14 | 185 | 185 | 184 | 185 | 41,000 |
| 2010/09/13 | 185 | 186 | 184 | 185 | 34,000 |
| 2010/09/10 | 187 | 187 | 184 | 184 | 190,000 |
| 2010/09/09 | 186 | 187 | 184 | 186 | 32,000 |
| 2010/09/08 | 184 | 186 | 184 | 186 | 59,000 |
| 2010/09/07 | 186 | 186 | 185 | 186 | 25,000 |
| 2010/09/06 | 185 | 187 | 185 | 186 | 18,000 |
| 2010/09/03 | 186 | 186 | 184 | 185 | 27,000 |
| 2010/09/02 | 186 | 186 | 185 | 186 | 27,000 |
| 2010/09/01 | 184 | 185 | 183 | 185 | 114,000 |
| 2010/08/31 | 187 | 187 | 184 | 184 | 37,000 |
| 2010/08/30 | 187 | 188 | 185 | 188 | 77,000 |
| 2010/08/27 | 185 | 185 | 184 | 185 | 43,000 |
| 2010/08/26 | 182 | 185 | 182 | 185 | 74,000 |
| 2010/08/25 | 188 | 190 | 181 | 182 | 314,000 |
| 2010/08/24 | 186 | 187 | 185 | 187 | 55,000 |
| 2010/08/23 | 186 | 187 | 184 | 186 | 54,000 |
| 2010/08/20 | 185 | 186 | 185 | 186 | 35,000 |
| 2010/08/19 | 187 | 188 | 185 | 186 | 56,000 |
| 2010/08/18 | 186 | 187 | 185 | 187 | 36,000 |
| 2010/08/17 | 185 | 186 | 185 | 186 | 70,000 |
| 2010/08/16 | 185 | 187 | 185 | 187 | 66,000 |
| 2010/08/13 | 186 | 187 | 186 | 186 | 38,000 |
| 2010/08/12 | 182 | 187 | 182 | 186 | 87,000 |
| 2010/08/11 | 187 | 187 | 184 | 185 | 119,000 |
| 2010/08/10 | 188 | 188 | 186 | 188 | 28,000 |
| 2010/08/09 | 185 | 188 | 185 | 188 | 48,000 |
| 2010/08/06 | 184 | 186 | 184 | 185 | 55,000 |
| 2010/08/05 | 184 | 186 | 184 | 185 | 53,000 |
| 2010/08/04 | 186 | 186 | 185 | 185 | 33,000 |
| 2010/08/03 | 186 | 186 | 184 | 186 | 55,000 |
| 2010/08/02 | 186 | 186 | 184 | 186 | 37,000 |
| 2010/07/30 | 185 | 187 | 185 | 186 | 107,000 |
| 2010/07/29 | 185 | 188 | 185 | 186 | 90,000 |
| 2010/07/28 | 184 | 187 | 184 | 187 | 58,000 |
| 2010/07/27 | 185 | 185 | 183 | 183 | 39,000 |
| 2010/07/26 | 185 | 185 | 182 | 183 | 53,000 |
| 2010/07/23 | 185 | 185 | 183 | 185 | 78,000 |
| 2010/07/22 | 181 | 183 | 181 | 181 | 86,000 |
| 2010/07/21 | 184 | 184 | 182 | 182 | 31,000 |
| 2010/07/20 | 182 | 183 | 181 | 183 | 34,000 |
| 2010/07/16 | 184 | 185 | 180 | 183 | 80,000 |
| 2010/07/15 | 188 | 188 | 184 | 185 | 113,000 |
| 2010/07/14 | 187 | 194 | 187 | 188 | 390,000 |
| 2010/07/13 | 182 | 183 | 181 | 182 | 63,000 |
| 2010/07/12 | 182 | 183 | 182 | 182 | 43,000 |
| 2010/07/09 | 185 | 185 | 183 | 184 | 68,000 |
| 2010/07/08 | 183 | 185 | 181 | 185 | 43,000 |
| 2010/07/07 | 180 | 182 | 180 | 180 | 59,000 |
| 2010/07/06 | 183 | 183 | 182 | 183 | 150,000 |
| 2010/07/05 | 177 | 180 | 177 | 178 | 38,000 |
| 2010/07/02 | 177 | 178 | 176 | 177 | 41,000 |
| 2010/07/01 | 178 | 180 | 176 | 177 | 106,000 |
| 2010/06/30 | 180 | 181 | 178 | 179 | 198,000 |
| 2010/06/29 | 181 | 184 | 181 | 183 | 78,000 |
| 2010/06/28 | 185 | 185 | 182 | 183 | 48,000 |
| 2010/06/25 | 185 | 185 | 184 | 185 | 61,000 |
| 2010/06/24 | 183 | 186 | 183 | 186 | 59,000 |
| 2010/06/23 | 185 | 186 | 184 | 184 | 60,000 |
| 2010/06/22 | 188 | 188 | 187 | 188 | 25,000 |
| 2010/06/21 | 187 | 188 | 186 | 188 | 31,000 |
| 2010/06/18 | 185 | 188 | 185 | 185 | 76,000 |
| 2010/06/17 | 186 | 187 | 185 | 185 | 54,000 |
| 2010/06/16 | 185 | 187 | 184 | 186 | 27,000 |
| 2010/06/15 | 185 | 186 | 184 | 184 | 28,000 |
| 2010/06/14 | 184 | 185 | 184 | 185 | 29,000 |
| 2010/06/11 | 185 | 185 | 184 | 184 | 95,000 |
| 2010/06/10 | 182 | 183 | 182 | 182 | 41,000 |
| 2010/06/09 | 183 | 183 | 181 | 182 | 65,000 |
| 2010/06/08 | 182 | 183 | 181 | 183 | 60,000 |
| 2010/06/07 | 184 | 184 | 182 | 182 | 107,000 |
| 2010/06/04 | 185 | 188 | 185 | 187 | 61,000 |
| 2010/06/03 | 185 | 187 | 185 | 186 | 82,000 |
| 2010/06/02 | 184 | 185 | 184 | 185 | 87,000 |
| 2010/06/01 | 187 | 188 | 186 | 187 | 102,000 |
| 2010/05/31 | 186 | 188 | 185 | 188 | 37,000 |
| 2010/05/28 | 186 | 187 | 185 | 185 | 95,000 |
| 2010/05/27 | 183 | 184 | 182 | 184 | 147,000 |
| 2010/05/26 | 186 | 187 | 183 | 184 | 315,000 |
| 2010/05/25 | 190 | 190 | 185 | 188 | 271,000 |
| 2010/05/24 | 191 | 192 | 189 | 191 | 246,000 |
| 2010/05/21 | 191 | 192 | 188 | 191 | 386,000 |
| 2010/05/20 | 191 | 194 | 190 | 191 | 125,000 |
| 2010/05/19 | 191 | 193 | 190 | 193 | 155,000 |
| 2010/05/18 | 195 | 196 | 192 | 196 | 154,000 |
| 2010/05/17 | 200 | 201 | 195 | 197 | 275,000 |
| 2010/05/14 | 200 | 203 | 197 | 202 | 380,000 |
| 2010/05/13 | 202 | 202 | 199 | 200 | 126,000 |
| 2010/05/12 | 199 | 200 | 198 | 200 | 157,000 |
| 2010/05/11 | 201 | 203 | 198 | 198 | 259,000 |
| 2010/05/10 | 193 | 198 | 193 | 198 | 160,000 |
| 2010/05/07 | 194 | 196 | 188 | 193 | 550,000 |
| 2010/05/06 | 202 | 205 | 202 | 202 | 204,000 |
| 2010/04/30 | 207 | 210 | 205 | 208 | 526,000 |
| 2010/04/28 | 201 | 207 | 199 | 205 | 760,000 |
| 2010/04/27 | 202 | 203 | 201 | 203 | 304,000 |
| 2010/04/26 | 196 | 203 | 196 | 203 | 869,000 |
| 2010/04/23 | 195 | 196 | 194 | 196 | 371,000 |
| 2010/04/22 | 194 | 195 | 193 | 194 | 315,000 |
| 2010/04/21 | 193 | 197 | 193 | 195 | 388,000 |
| 2010/04/20 | 186 | 191 | 186 | 191 | 250,000 |
| 2010/04/19 | 185 | 187 | 185 | 186 | 160,000 |
| 2010/04/16 | 194 | 194 | 188 | 188 | 321,000 |
| 2010/04/15 | 193 | 194 | 191 | 194 | 279,000 |
| 2010/04/14 | 191 | 193 | 190 | 191 | 221,000 |
| 2010/04/13 | 190 | 191 | 188 | 190 | 231,000 |
| 2010/04/12 | 193 | 193 | 190 | 190 | 441,000 |
| 2010/04/09 | 184 | 191 | 184 | 191 | 720,000 |
| 2010/04/08 | 185 | 185 | 184 | 184 | 154,000 |
| 2010/04/07 | 184 | 185 | 182 | 185 | 190,000 |
| 2010/04/06 | 184 | 185 | 183 | 184 | 181,000 |
| 2010/04/05 | 185 | 185 | 183 | 185 | 278,000 |
| 2010/04/02 | 185 | 185 | 182 | 183 | 324,000 |
| 2010/04/01 | 185 | 186 | 183 | 185 | 189,000 |
| 2010/03/31 | 185 | 187 | 184 | 184 | 312,000 |
| 2010/03/30 | 183 | 185 | 182 | 185 | 198,000 |
| 2010/03/29 | 180 | 182 | 180 | 182 | 100,000 |
| 2010/03/26 | 180 | 182 | 178 | 181 | 438,000 |
| 2010/03/25 | 184 | 184 | 181 | 181 | 298,000 |
| 2010/03/24 | 184 | 187 | 183 | 185 | 710,000 |
| 2010/03/23 | 182 | 184 | 180 | 183 | 334,000 |
| 2010/03/19 | 176 | 184 | 176 | 182 | 917,000 |
| 2010/03/18 | 176 | 177 | 175 | 176 | 350,000 |
| 2010/03/17 | 174 | 176 | 173 | 176 | 507,000 |
| 2010/03/16 | 175 | 176 | 173 | 174 | 755,000 |
| 2010/03/15 | 175 | 177 | 174 | 174 | 756,000 |
| 2010/03/12 | 176 | 177 | 174 | 174 | 384,000 |
| 2010/03/11 | 179 | 180 | 174 | 177 | 512,000 |
| 2010/03/10 | 182 | 182 | 177 | 179 | 746,000 |
| 2010/03/09 | 173 | 180 | 173 | 179 | 1,138,000 |
| 2010/03/08 | 173 | 173 | 170 | 173 | 1,159,000 |
| 2010/03/05 | 172 | 173 | 171 | 172 | 409,000 |
| 2010/03/04 | 172 | 172 | 171 | 171 | 111,000 |
| 2010/03/03 | 171 | 173 | 171 | 173 | 108,000 |
| 2010/03/02 | 172 | 174 | 171 | 172 | 99,000 |
| 2010/03/01 | 170 | 173 | 170 | 173 | 162,000 |
| 2010/02/26 | 170 | 171 | 170 | 170 | 104,000 |
| 2010/02/25 | 172 | 172 | 170 | 171 | 101,000 |
| 2010/02/24 | 171 | 172 | 171 | 171 | 103,000 |
| 2010/02/23 | 173 | 173 | 171 | 173 | 189,000 |
| 2010/02/22 | 171 | 173 | 171 | 173 | 145,000 |
| 2010/02/19 | 171 | 172 | 171 | 171 | 187,000 |
| 2010/02/18 | 170 | 172 | 170 | 171 | 339,000 |
| 2010/02/17 | 170 | 171 | 169 | 169 | 366,000 |
| 2010/02/16 | 171 | 172 | 169 | 169 | 98,000 |
| 2010/02/15 | 170 | 174 | 169 | 170 | 638,000 |
| 2010/02/12 | 171 | 172 | 168 | 169 | 326,000 |
| 2010/02/10 | 169 | 172 | 169 | 171 | 323,000 |
| 2010/02/09 | 170 | 170 | 168 | 169 | 274,000 |
| 2010/02/08 | 172 | 172 | 170 | 170 | 149,000 |
| 2010/02/05 | 171 | 174 | 171 | 174 | 190,000 |
| 2010/02/04 | 172 | 176 | 172 | 175 | 325,000 |
| 2010/02/03 | 171 | 172 | 170 | 171 | 210,000 |
| 2010/02/02 | 170 | 172 | 170 | 171 | 117,000 |
| 2010/02/01 | 171 | 173 | 169 | 171 | 140,000 |
| 2010/01/29 | 169 | 172 | 169 | 171 | 208,000 |
| 2010/01/28 | 172 | 172 | 168 | 170 | 468,000 |
| 2010/01/27 | 169 | 170 | 169 | 170 | 123,000 |
| 2010/01/26 | 171 | 171 | 168 | 169 | 174,000 |
| 2010/01/25 | 171 | 172 | 170 | 171 | 169,000 |
| 2010/01/22 | 171 | 172 | 170 | 171 | 138,000 |
| 2010/01/21 | 172 | 173 | 171 | 172 | 130,000 |
| 2010/01/20 | 173 | 173 | 171 | 173 | 118,000 |
| 2010/01/19 | 172 | 174 | 172 | 173 | 133,000 |
| 2010/01/18 | 174 | 174 | 172 | 173 | 198,000 |
| 2010/01/15 | 175 | 176 | 174 | 174 | 126,000 |
| 2010/01/14 | 174 | 176 | 173 | 176 | 181,000 |
| 2010/01/13 | 176 | 176 | 174 | 174 | 141,000 |
| 2010/01/12 | 175 | 177 | 173 | 177 | 137,000 |
| 2010/01/08 | 174 | 176 | 173 | 175 | 209,000 |
| 2010/01/07 | 170 | 174 | 170 | 174 | 366,000 |
| 2010/01/06 | 170 | 170 | 167 | 170 | 208,000 |
| 2010/01/05 | 171 | 172 | 170 | 170 | 129,000 |
| 2010/01/04 | 171 | 172 | 169 | 170 | 136,000 |