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 |
|---|---|---|---|---|---|
| 2013/12/30 | 244 | 244 | 241 | 244 | 194,000 |
| 2013/12/27 | 242 | 245 | 242 | 244 | 170,000 |
| 2013/12/26 | 240 | 243 | 235 | 242 | 356,000 |
| 2013/12/25 | 249 | 251 | 247 | 249 | 451,000 |
| 2013/12/24 | 250 | 252 | 249 | 250 | 245,000 |
| 2013/12/20 | 250 | 251 | 249 | 250 | 141,000 |
| 2013/12/19 | 251 | 252 | 249 | 250 | 156,000 |
| 2013/12/18 | 249 | 251 | 248 | 250 | 219,000 |
| 2013/12/17 | 250 | 251 | 248 | 249 | 123,000 |
| 2013/12/16 | 250 | 251 | 249 | 249 | 131,000 |
| 2013/12/13 | 247 | 251 | 247 | 250 | 363,000 |
| 2013/12/12 | 252 | 252 | 249 | 251 | 196,000 |
| 2013/12/11 | 251 | 252 | 249 | 249 | 138,000 |
| 2013/12/10 | 251 | 252 | 249 | 251 | 124,000 |
| 2013/12/09 | 250 | 252 | 249 | 252 | 125,000 |
| 2013/12/06 | 249 | 249 | 245 | 247 | 212,000 |
| 2013/12/05 | 250 | 252 | 249 | 249 | 183,000 |
| 2013/12/04 | 252 | 253 | 251 | 251 | 77,000 |
| 2013/12/03 | 253 | 255 | 252 | 252 | 180,000 |
| 2013/12/02 | 254 | 255 | 252 | 253 | 116,000 |
| 2013/11/29 | 254 | 255 | 251 | 254 | 158,000 |
| 2013/11/28 | 254 | 254 | 249 | 252 | 199,000 |
| 2013/11/27 | 252 | 253 | 251 | 252 | 54,000 |
| 2013/11/26 | 254 | 254 | 249 | 251 | 122,000 |
| 2013/11/25 | 255 | 256 | 254 | 254 | 142,000 |
| 2013/11/22 | 254 | 255 | 253 | 255 | 132,000 |
| 2013/11/21 | 253 | 255 | 250 | 254 | 129,000 |
| 2013/11/20 | 252 | 254 | 251 | 253 | 190,000 |
| 2013/11/19 | 251 | 251 | 248 | 250 | 175,000 |
| 2013/11/18 | 248 | 250 | 246 | 250 | 154,000 |
| 2013/11/15 | 242 | 245 | 240 | 243 | 285,000 |
| 2013/11/14 | 241 | 241 | 238 | 241 | 116,000 |
| 2013/11/13 | 241 | 242 | 238 | 238 | 264,000 |
| 2013/11/12 | 237 | 243 | 236 | 243 | 255,000 |
| 2013/11/11 | 235 | 242 | 235 | 239 | 273,000 |
| 2013/11/08 | 248 | 255 | 248 | 251 | 139,000 |
| 2013/11/07 | 252 | 252 | 249 | 250 | 72,000 |
| 2013/11/06 | 250 | 256 | 247 | 251 | 190,000 |
| 2013/11/05 | 252 | 253 | 249 | 250 | 137,000 |
| 2013/11/01 | 256 | 256 | 252 | 252 | 99,000 |
| 2013/10/31 | 255 | 257 | 255 | 255 | 159,000 |
| 2013/10/30 | 256 | 256 | 253 | 255 | 113,000 |
| 2013/10/29 | 255 | 255 | 253 | 255 | 130,000 |
| 2013/10/28 | 256 | 257 | 255 | 257 | 120,000 |
| 2013/10/25 | 259 | 259 | 255 | 256 | 161,000 |
| 2013/10/24 | 252 | 259 | 252 | 258 | 116,000 |
| 2013/10/23 | 257 | 258 | 254 | 255 | 156,000 |
| 2013/10/22 | 257 | 257 | 255 | 256 | 97,000 |
| 2013/10/21 | 255 | 257 | 254 | 257 | 131,000 |
| 2013/10/18 | 254 | 255 | 251 | 254 | 208,000 |
| 2013/10/17 | 255 | 257 | 251 | 255 | 260,000 |
| 2013/10/16 | 252 | 256 | 250 | 252 | 159,000 |
| 2013/10/15 | 258 | 260 | 251 | 255 | 311,000 |
| 2013/10/11 | 247 | 251 | 247 | 250 | 134,000 |
| 2013/10/10 | 246 | 248 | 243 | 245 | 126,000 |
| 2013/10/09 | 240 | 246 | 239 | 246 | 173,000 |
| 2013/10/08 | 237 | 240 | 235 | 239 | 67,000 |
| 2013/10/07 | 245 | 245 | 237 | 240 | 130,000 |
| 2013/10/04 | 245 | 246 | 241 | 242 | 127,000 |
| 2013/10/03 | 248 | 249 | 246 | 248 | 106,000 |
| 2013/10/02 | 255 | 264 | 247 | 249 | 380,000 |
| 2013/10/01 | 250 | 262 | 247 | 256 | 538,000 |
| 2013/09/30 | 252 | 253 | 248 | 250 | 147,000 |
| 2013/09/27 | 255 | 255 | 251 | 253 | 242,000 |
| 2013/09/26 | 246 | 252 | 242 | 249 | 176,000 |
| 2013/09/25 | 244 | 248 | 243 | 246 | 209,000 |
| 2013/09/24 | 241 | 242 | 239 | 242 | 83,000 |
| 2013/09/20 | 239 | 241 | 236 | 241 | 138,000 |
| 2013/09/19 | 240 | 240 | 235 | 238 | 207,000 |
| 2013/09/18 | 238 | 239 | 237 | 239 | 206,000 |
| 2013/09/17 | 235 | 236 | 231 | 232 | 201,000 |
| 2013/09/13 | 225 | 232 | 224 | 231 | 276,000 |
| 2013/09/12 | 227 | 227 | 225 | 226 | 44,000 |
| 2013/09/11 | 226 | 227 | 224 | 226 | 108,000 |
| 2013/09/10 | 224 | 225 | 223 | 225 | 90,000 |
| 2013/09/09 | 223 | 224 | 222 | 223 | 43,000 |
| 2013/09/06 | 223 | 223 | 220 | 222 | 154,000 |
| 2013/09/05 | 223 | 224 | 222 | 224 | 46,000 |
| 2013/09/04 | 225 | 226 | 222 | 224 | 51,000 |
| 2013/09/03 | 224 | 224 | 222 | 224 | 68,000 |
| 2013/09/02 | 221 | 225 | 221 | 224 | 28,000 |
| 2013/08/30 | 222 | 222 | 221 | 221 | 44,000 |
| 2013/08/29 | 223 | 223 | 222 | 222 | 28,000 |
| 2013/08/28 | 222 | 224 | 222 | 222 | 60,000 |
| 2013/08/27 | 225 | 226 | 223 | 225 | 41,000 |
| 2013/08/26 | 226 | 226 | 223 | 224 | 25,000 |
| 2013/08/23 | 226 | 226 | 222 | 225 | 81,000 |
| 2013/08/22 | 220 | 222 | 220 | 222 | 36,000 |
| 2013/08/21 | 222 | 225 | 220 | 220 | 86,000 |
| 2013/08/20 | 222 | 223 | 221 | 222 | 33,000 |
| 2013/08/19 | 222 | 224 | 221 | 223 | 48,000 |
| 2013/08/16 | 221 | 225 | 221 | 223 | 28,000 |
| 2013/08/15 | 224 | 227 | 222 | 223 | 58,000 |
| 2013/08/14 | 225 | 228 | 223 | 228 | 72,000 |
| 2013/08/13 | 220 | 225 | 220 | 225 | 101,000 |
| 2013/08/12 | 222 | 223 | 218 | 218 | 99,000 |
| 2013/08/09 | 222 | 225 | 222 | 223 | 109,000 |
| 2013/08/08 | 225 | 228 | 223 | 223 | 122,000 |
| 2013/08/07 | 226 | 229 | 225 | 225 | 156,000 |
| 2013/08/06 | 226 | 233 | 225 | 232 | 86,000 |
| 2013/08/05 | 222 | 230 | 222 | 225 | 218,000 |
| 2013/08/02 | 230 | 232 | 227 | 230 | 81,000 |
| 2013/08/01 | 227 | 229 | 223 | 227 | 98,000 |
| 2013/07/31 | 226 | 227 | 222 | 222 | 123,000 |
| 2013/07/30 | 222 | 232 | 222 | 228 | 150,000 |
| 2013/07/29 | 234 | 235 | 226 | 227 | 124,000 |
| 2013/07/26 | 240 | 241 | 238 | 239 | 65,000 |
| 2013/07/25 | 245 | 245 | 241 | 241 | 78,000 |
| 2013/07/24 | 242 | 245 | 242 | 245 | 46,000 |
| 2013/07/23 | 244 | 245 | 243 | 245 | 62,000 |
| 2013/07/22 | 239 | 245 | 237 | 245 | 111,000 |
| 2013/07/19 | 245 | 245 | 237 | 240 | 84,000 |
| 2013/07/18 | 245 | 245 | 243 | 245 | 65,000 |
| 2013/07/17 | 242 | 246 | 240 | 245 | 126,000 |
| 2013/07/16 | 242 | 246 | 240 | 245 | 94,000 |
| 2013/07/12 | 243 | 245 | 239 | 244 | 84,000 |
| 2013/07/11 | 238 | 242 | 237 | 240 | 56,000 |
| 2013/07/10 | 245 | 245 | 239 | 241 | 91,000 |
| 2013/07/09 | 243 | 245 | 240 | 243 | 65,000 |
| 2013/07/08 | 250 | 250 | 242 | 244 | 165,000 |
| 2013/07/05 | 247 | 247 | 244 | 247 | 143,000 |
| 2013/07/04 | 239 | 247 | 238 | 245 | 163,000 |
| 2013/07/03 | 239 | 240 | 236 | 240 | 267,000 |
| 2013/07/02 | 237 | 237 | 227 | 236 | 183,000 |
| 2013/07/01 | 228 | 237 | 223 | 234 | 134,000 |
| 2013/06/28 | 219 | 230 | 217 | 229 | 158,000 |
| 2013/06/27 | 218 | 218 | 209 | 214 | 130,000 |
| 2013/06/26 | 223 | 224 | 217 | 218 | 52,000 |
| 2013/06/25 | 226 | 226 | 217 | 223 | 142,000 |
| 2013/06/24 | 229 | 229 | 222 | 225 | 98,000 |
| 2013/06/21 | 221 | 228 | 219 | 225 | 197,000 |
| 2013/06/20 | 224 | 226 | 223 | 223 | 74,000 |
| 2013/06/19 | 222 | 224 | 219 | 223 | 72,000 |
| 2013/06/18 | 223 | 223 | 219 | 220 | 36,000 |
| 2013/06/17 | 218 | 223 | 217 | 220 | 93,000 |
| 2013/06/14 | 219 | 219 | 217 | 217 | 186,000 |
| 2013/06/13 | 217 | 217 | 213 | 213 | 83,000 |
| 2013/06/12 | 218 | 222 | 214 | 220 | 181,000 |
| 2013/06/11 | 229 | 234 | 223 | 223 | 117,000 |
| 2013/06/10 | 233 | 233 | 226 | 228 | 95,000 |
| 2013/06/07 | 222 | 225 | 218 | 221 | 151,000 |
| 2013/06/06 | 229 | 235 | 223 | 234 | 104,000 |
| 2013/06/05 | 239 | 240 | 228 | 228 | 122,000 |
| 2013/06/04 | 230 | 235 | 218 | 231 | 179,000 |
| 2013/06/03 | 236 | 237 | 230 | 230 | 112,000 |
| 2013/05/31 | 236 | 237 | 235 | 237 | 100,000 |
| 2013/05/30 | 243 | 243 | 234 | 235 | 125,000 |
| 2013/05/29 | 244 | 247 | 239 | 242 | 106,000 |
| 2013/05/28 | 240 | 243 | 238 | 238 | 72,000 |
| 2013/05/27 | 244 | 245 | 240 | 240 | 126,000 |
| 2013/05/24 | 243 | 252 | 241 | 243 | 284,000 |
| 2013/05/23 | 262 | 264 | 245 | 245 | 279,000 |
| 2013/05/22 | 264 | 266 | 260 | 264 | 198,000 |
| 2013/05/21 | 270 | 270 | 264 | 264 | 143,000 |
| 2013/05/20 | 267 | 272 | 267 | 269 | 111,000 |
| 2013/05/17 | 260 | 270 | 260 | 267 | 127,000 |
| 2013/05/16 | 275 | 275 | 252 | 261 | 312,000 |
| 2013/05/15 | 280 | 281 | 275 | 275 | 242,000 |
| 2013/05/14 | 281 | 282 | 277 | 279 | 128,000 |
| 2013/05/13 | 284 | 284 | 276 | 281 | 249,000 |
| 2013/05/10 | 282 | 284 | 280 | 281 | 223,000 |
| 2013/05/09 | 288 | 290 | 282 | 282 | 146,000 |
| 2013/05/08 | 293 | 294 | 285 | 288 | 412,000 |
| 2013/05/07 | 281 | 291 | 280 | 288 | 410,000 |
| 2013/05/02 | 278 | 279 | 276 | 278 | 89,000 |
| 2013/05/01 | 278 | 278 | 273 | 277 | 120,000 |
| 2013/04/30 | 273 | 278 | 273 | 275 | 135,000 |
| 2013/04/26 | 279 | 279 | 271 | 273 | 159,000 |
| 2013/04/25 | 281 | 281 | 276 | 277 | 190,000 |
| 2013/04/24 | 278 | 280 | 273 | 277 | 207,000 |
| 2013/04/23 | 278 | 279 | 275 | 277 | 149,000 |
| 2013/04/22 | 279 | 281 | 275 | 275 | 195,000 |
| 2013/04/19 | 278 | 279 | 272 | 272 | 139,000 |
| 2013/04/18 | 280 | 282 | 277 | 277 | 118,000 |
| 2013/04/17 | 282 | 288 | 279 | 281 | 201,000 |
| 2013/04/16 | 266 | 281 | 264 | 281 | 511,000 |
| 2013/04/15 | 272 | 273 | 265 | 269 | 381,000 |
| 2013/04/12 | 279 | 279 | 274 | 274 | 293,000 |
| 2013/04/11 | 271 | 286 | 271 | 278 | 829,000 |
| 2013/04/10 | 259 | 265 | 256 | 265 | 396,000 |
| 2013/04/09 | 259 | 260 | 251 | 254 | 218,000 |
| 2013/04/08 | 247 | 254 | 244 | 254 | 267,000 |
| 2013/04/05 | 247 | 250 | 243 | 247 | 166,000 |
| 2013/04/04 | 237 | 248 | 236 | 246 | 203,000 |
| 2013/04/03 | 237 | 245 | 237 | 245 | 106,000 |
| 2013/04/02 | 240 | 241 | 232 | 237 | 133,000 |
| 2013/04/01 | 255 | 255 | 241 | 242 | 344,000 |
| 2013/03/29 | 245 | 252 | 242 | 249 | 201,000 |
| 2013/03/28 | 249 | 249 | 243 | 246 | 109,000 |
| 2013/03/27 | 243 | 247 | 242 | 246 | 109,000 |
| 2013/03/26 | 243 | 244 | 242 | 243 | 79,000 |
| 2013/03/25 | 247 | 247 | 243 | 243 | 115,000 |
| 2013/03/22 | 246 | 248 | 244 | 244 | 137,000 |
| 2013/03/21 | 244 | 248 | 244 | 246 | 157,000 |
| 2013/03/19 | 248 | 248 | 242 | 244 | 161,000 |
| 2013/03/18 | 247 | 250 | 244 | 246 | 300,000 |
| 2013/03/15 | 237 | 250 | 236 | 250 | 350,000 |
| 2013/03/14 | 237 | 238 | 232 | 232 | 212,000 |
| 2013/03/13 | 240 | 240 | 237 | 238 | 165,000 |
| 2013/03/12 | 244 | 250 | 237 | 238 | 244,000 |
| 2013/03/11 | 247 | 252 | 244 | 245 | 201,000 |
| 2013/03/08 | 241 | 247 | 241 | 246 | 254,000 |
| 2013/03/07 | 248 | 249 | 245 | 245 | 100,000 |
| 2013/03/06 | 251 | 251 | 245 | 246 | 265,000 |
| 2013/03/05 | 246 | 254 | 245 | 251 | 340,000 |
| 2013/03/04 | 250 | 250 | 241 | 241 | 407,000 |
| 2013/03/01 | 241 | 244 | 235 | 237 | 231,000 |
| 2013/02/28 | 238 | 244 | 238 | 243 | 124,000 |
| 2013/02/27 | 238 | 239 | 236 | 237 | 72,000 |
| 2013/02/26 | 230 | 241 | 230 | 240 | 163,000 |
| 2013/02/25 | 242 | 245 | 239 | 240 | 174,000 |
| 2013/02/22 | 233 | 242 | 233 | 240 | 170,000 |
| 2013/02/21 | 245 | 245 | 236 | 238 | 213,000 |
| 2013/02/20 | 231 | 246 | 230 | 245 | 474,000 |
| 2013/02/19 | 225 | 230 | 225 | 229 | 84,000 |
| 2013/02/18 | 231 | 232 | 227 | 228 | 162,000 |
| 2013/02/15 | 232 | 232 | 226 | 229 | 226,000 |
| 2013/02/14 | 224 | 238 | 224 | 235 | 300,000 |
| 2013/02/13 | 230 | 232 | 225 | 227 | 292,000 |
| 2013/02/12 | 234 | 236 | 232 | 233 | 333,000 |
| 2013/02/08 | 229 | 234 | 226 | 234 | 433,000 |
| 2013/02/07 | 224 | 229 | 224 | 228 | 218,000 |
| 2013/02/06 | 226 | 226 | 221 | 224 | 139,000 |
| 2013/02/05 | 223 | 224 | 219 | 221 | 168,000 |
| 2013/02/04 | 228 | 228 | 223 | 224 | 123,000 |
| 2013/02/01 | 230 | 230 | 222 | 226 | 338,000 |
| 2013/01/31 | 217 | 230 | 214 | 227 | 996,000 |
| 2013/01/30 | 212 | 216 | 210 | 214 | 689,000 |
| 2013/01/29 | 207 | 211 | 207 | 210 | 355,000 |
| 2013/01/28 | 207 | 208 | 206 | 206 | 316,000 |
| 2013/01/25 | 207 | 209 | 206 | 207 | 609,000 |
| 2013/01/24 | 207 | 207 | 206 | 207 | 257,000 |
| 2013/01/23 | 207 | 208 | 206 | 207 | 633,000 |
| 2013/01/22 | 207 | 208 | 206 | 207 | 280,000 |
| 2013/01/21 | 207 | 207 | 204 | 204 | 137,000 |
| 2013/01/18 | 205 | 207 | 204 | 206 | 420,000 |
| 2013/01/17 | 203 | 206 | 203 | 205 | 196,000 |
| 2013/01/16 | 205 | 206 | 204 | 205 | 221,000 |
| 2013/01/15 | 207 | 207 | 205 | 205 | 200,000 |
| 2013/01/11 | 207 | 207 | 205 | 206 | 170,000 |
| 2013/01/10 | 206 | 207 | 204 | 206 | 330,000 |
| 2013/01/09 | 203 | 205 | 202 | 203 | 256,000 |
| 2013/01/08 | 203 | 204 | 201 | 204 | 357,000 |
| 2013/01/07 | 203 | 203 | 200 | 202 | 187,000 |
| 2013/01/04 | 201 | 203 | 200 | 201 | 257,000 |