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 |
|---|---|---|---|---|---|
| 2016/12/30 | 255 | 260 | 254 | 259 | 176,000 |
| 2016/12/29 | 262 | 262 | 254 | 258 | 266,000 |
| 2016/12/28 | 260 | 264 | 260 | 262 | 411,000 |
| 2016/12/27 | 271 | 271 | 268 | 270 | 879,000 |
| 2016/12/26 | 270 | 272 | 270 | 272 | 264,000 |
| 2016/12/22 | 270 | 272 | 268 | 272 | 265,000 |
| 2016/12/21 | 273 | 273 | 268 | 270 | 433,000 |
| 2016/12/20 | 272 | 273 | 271 | 273 | 191,000 |
| 2016/12/19 | 270 | 273 | 269 | 272 | 314,000 |
| 2016/12/16 | 272 | 273 | 269 | 270 | 265,000 |
| 2016/12/15 | 275 | 276 | 271 | 272 | 254,000 |
| 2016/12/14 | 279 | 279 | 275 | 276 | 306,000 |
| 2016/12/13 | 274 | 280 | 274 | 279 | 457,000 |
| 2016/12/12 | 270 | 275 | 270 | 273 | 304,000 |
| 2016/12/09 | 273 | 275 | 269 | 270 | 256,000 |
| 2016/12/08 | 272 | 273 | 270 | 273 | 237,000 |
| 2016/12/07 | 268 | 272 | 268 | 269 | 352,000 |
| 2016/12/06 | 265 | 269 | 264 | 268 | 318,000 |
| 2016/12/05 | 266 | 266 | 263 | 265 | 232,000 |
| 2016/12/02 | 267 | 267 | 262 | 264 | 298,000 |
| 2016/12/01 | 265 | 268 | 264 | 267 | 689,000 |
| 2016/11/30 | 259 | 260 | 256 | 257 | 230,000 |
| 2016/11/29 | 259 | 259 | 256 | 258 | 154,000 |
| 2016/11/28 | 256 | 259 | 254 | 259 | 242,000 |
| 2016/11/25 | 252 | 256 | 252 | 255 | 228,000 |
| 2016/11/24 | 252 | 254 | 251 | 252 | 178,000 |
| 2016/11/22 | 250 | 252 | 250 | 252 | 167,000 |
| 2016/11/21 | 247 | 251 | 246 | 250 | 214,000 |
| 2016/11/18 | 250 | 250 | 246 | 247 | 155,000 |
| 2016/11/17 | 251 | 251 | 248 | 250 | 134,000 |
| 2016/11/16 | 250 | 251 | 249 | 251 | 173,000 |
| 2016/11/15 | 248 | 248 | 244 | 248 | 146,000 |
| 2016/11/14 | 243 | 248 | 243 | 248 | 175,000 |
| 2016/11/11 | 243 | 243 | 239 | 241 | 175,000 |
| 2016/11/10 | 241 | 243 | 237 | 239 | 218,000 |
| 2016/11/09 | 248 | 248 | 230 | 232 | 282,000 |
| 2016/11/08 | 243 | 247 | 241 | 247 | 147,000 |
| 2016/11/07 | 247 | 247 | 235 | 242 | 477,000 |
| 2016/11/04 | 252 | 253 | 246 | 248 | 189,000 |
| 2016/11/02 | 255 | 257 | 252 | 254 | 219,000 |
| 2016/11/01 | 257 | 258 | 255 | 258 | 171,000 |
| 2016/10/31 | 252 | 259 | 252 | 258 | 312,000 |
| 2016/10/28 | 255 | 255 | 252 | 253 | 247,000 |
| 2016/10/27 | 251 | 255 | 251 | 255 | 157,000 |
| 2016/10/26 | 253 | 254 | 250 | 252 | 222,000 |
| 2016/10/25 | 255 | 256 | 251 | 252 | 231,000 |
| 2016/10/24 | 250 | 254 | 249 | 254 | 248,000 |
| 2016/10/21 | 249 | 251 | 248 | 250 | 167,000 |
| 2016/10/20 | 249 | 251 | 248 | 249 | 215,000 |
| 2016/10/19 | 249 | 250 | 246 | 250 | 210,000 |
| 2016/10/18 | 247 | 249 | 245 | 249 | 210,000 |
| 2016/10/17 | 242 | 247 | 242 | 246 | 260,000 |
| 2016/10/14 | 238 | 243 | 236 | 241 | 369,000 |
| 2016/10/13 | 238 | 238 | 235 | 238 | 110,000 |
| 2016/10/12 | 237 | 239 | 237 | 238 | 153,000 |
| 2016/10/11 | 237 | 239 | 235 | 238 | 188,000 |
| 2016/10/07 | 238 | 239 | 235 | 236 | 289,000 |
| 2016/10/06 | 235 | 236 | 232 | 236 | 290,000 |
| 2016/10/05 | 232 | 234 | 231 | 234 | 132,000 |
| 2016/10/04 | 232 | 232 | 230 | 232 | 64,000 |
| 2016/10/03 | 232 | 233 | 229 | 231 | 136,000 |
| 2016/09/30 | 231 | 234 | 231 | 232 | 113,000 |
| 2016/09/29 | 231 | 234 | 230 | 232 | 198,000 |
| 2016/09/28 | 230 | 231 | 227 | 229 | 135,000 |
| 2016/09/27 | 225 | 229 | 224 | 229 | 176,000 |
| 2016/09/26 | 226 | 228 | 225 | 225 | 103,000 |
| 2016/09/23 | 222 | 229 | 221 | 229 | 262,000 |
| 2016/09/21 | 220 | 221 | 217 | 221 | 115,000 |
| 2016/09/20 | 220 | 220 | 219 | 220 | 61,000 |
| 2016/09/16 | 219 | 220 | 219 | 220 | 40,000 |
| 2016/09/15 | 217 | 220 | 216 | 220 | 107,000 |
| 2016/09/14 | 215 | 219 | 215 | 218 | 81,000 |
| 2016/09/13 | 215 | 216 | 215 | 215 | 18,000 |
| 2016/09/12 | 214 | 216 | 213 | 215 | 66,000 |
| 2016/09/09 | 214 | 216 | 214 | 215 | 118,000 |
| 2016/09/08 | 216 | 216 | 213 | 215 | 137,000 |
| 2016/09/07 | 213 | 216 | 213 | 216 | 85,000 |
| 2016/09/06 | 212 | 215 | 212 | 214 | 51,000 |
| 2016/09/05 | 215 | 215 | 212 | 213 | 110,000 |
| 2016/09/02 | 210 | 213 | 210 | 213 | 118,000 |
| 2016/09/01 | 209 | 212 | 209 | 211 | 121,000 |
| 2016/08/31 | 205 | 207 | 205 | 207 | 30,000 |
| 2016/08/30 | 206 | 207 | 205 | 205 | 57,000 |
| 2016/08/29 | 204 | 206 | 204 | 206 | 47,000 |
| 2016/08/26 | 204 | 204 | 202 | 202 | 96,000 |
| 2016/08/25 | 206 | 206 | 203 | 204 | 108,000 |
| 2016/08/24 | 203 | 205 | 203 | 204 | 61,000 |
| 2016/08/23 | 203 | 204 | 202 | 203 | 117,000 |
| 2016/08/22 | 205 | 205 | 202 | 203 | 81,000 |
| 2016/08/19 | 205 | 207 | 205 | 205 | 51,000 |
| 2016/08/18 | 205 | 206 | 205 | 205 | 91,000 |
| 2016/08/17 | 207 | 208 | 206 | 206 | 58,000 |
| 2016/08/16 | 210 | 210 | 208 | 208 | 58,000 |
| 2016/08/15 | 210 | 210 | 209 | 209 | 26,000 |
| 2016/08/12 | 209 | 210 | 209 | 209 | 46,000 |
| 2016/08/10 | 207 | 209 | 207 | 209 | 45,000 |
| 2016/08/09 | 206 | 207 | 206 | 207 | 29,000 |
| 2016/08/08 | 207 | 207 | 205 | 206 | 60,000 |
| 2016/08/05 | 207 | 207 | 204 | 205 | 51,000 |
| 2016/08/04 | 205 | 207 | 204 | 207 | 177,000 |
| 2016/08/03 | 204 | 206 | 202 | 204 | 78,000 |
| 2016/08/02 | 205 | 206 | 204 | 205 | 53,000 |
| 2016/08/01 | 205 | 206 | 203 | 205 | 160,000 |
| 2016/07/29 | 209 | 211 | 207 | 209 | 253,000 |
| 2016/07/28 | 204 | 207 | 204 | 205 | 175,000 |
| 2016/07/27 | 204 | 206 | 204 | 204 | 29,000 |
| 2016/07/26 | 205 | 205 | 204 | 204 | 51,000 |
| 2016/07/25 | 205 | 207 | 204 | 206 | 90,000 |
| 2016/07/22 | 204 | 205 | 203 | 204 | 44,000 |
| 2016/07/21 | 204 | 205 | 204 | 205 | 29,000 |
| 2016/07/20 | 202 | 204 | 202 | 202 | 53,000 |
| 2016/07/19 | 203 | 204 | 202 | 203 | 77,000 |
| 2016/07/15 | 202 | 203 | 201 | 202 | 37,000 |
| 2016/07/14 | 201 | 204 | 201 | 201 | 84,000 |
| 2016/07/13 | 202 | 203 | 201 | 202 | 76,000 |
| 2016/07/12 | 201 | 203 | 200 | 200 | 83,000 |
| 2016/07/11 | 197 | 201 | 195 | 201 | 139,000 |
| 2016/07/08 | 199 | 199 | 195 | 195 | 167,000 |
| 2016/07/07 | 200 | 200 | 198 | 199 | 76,000 |
| 2016/07/06 | 197 | 200 | 197 | 199 | 143,000 |
| 2016/07/05 | 200 | 200 | 197 | 199 | 205,000 |
| 2016/07/04 | 196 | 197 | 195 | 197 | 254,000 |
| 2016/07/01 | 199 | 200 | 197 | 197 | 192,000 |
| 2016/06/30 | 201 | 201 | 199 | 199 | 106,000 |
| 2016/06/29 | 200 | 201 | 199 | 201 | 58,000 |
| 2016/06/28 | 198 | 200 | 197 | 199 | 161,000 |
| 2016/06/27 | 197 | 200 | 197 | 200 | 143,000 |
| 2016/06/24 | 203 | 203 | 195 | 197 | 364,000 |
| 2016/06/23 | 204 | 204 | 201 | 202 | 167,000 |
| 2016/06/22 | 204 | 204 | 203 | 204 | 26,000 |
| 2016/06/21 | 204 | 204 | 203 | 204 | 38,000 |
| 2016/06/20 | 202 | 205 | 202 | 203 | 51,000 |
| 2016/06/17 | 201 | 203 | 201 | 202 | 66,000 |
| 2016/06/16 | 202 | 202 | 200 | 200 | 83,000 |
| 2016/06/15 | 202 | 204 | 202 | 202 | 82,000 |
| 2016/06/14 | 202 | 203 | 201 | 201 | 94,000 |
| 2016/06/13 | 205 | 206 | 203 | 203 | 65,000 |
| 2016/06/10 | 207 | 207 | 205 | 206 | 117,000 |
| 2016/06/09 | 206 | 206 | 205 | 205 | 60,000 |
| 2016/06/08 | 208 | 208 | 206 | 206 | 60,000 |
| 2016/06/07 | 208 | 208 | 207 | 208 | 35,000 |
| 2016/06/06 | 207 | 208 | 206 | 208 | 85,000 |
| 2016/06/03 | 208 | 209 | 207 | 207 | 102,000 |
| 2016/06/02 | 210 | 210 | 208 | 208 | 57,000 |
| 2016/06/01 | 211 | 211 | 209 | 209 | 42,000 |
| 2016/05/31 | 211 | 212 | 210 | 210 | 49,000 |
| 2016/05/30 | 211 | 213 | 210 | 211 | 56,000 |
| 2016/05/27 | 209 | 211 | 209 | 211 | 130,000 |
| 2016/05/26 | 210 | 210 | 209 | 209 | 68,000 |
| 2016/05/25 | 212 | 214 | 212 | 213 | 72,000 |
| 2016/05/24 | 212 | 213 | 210 | 211 | 84,000 |
| 2016/05/23 | 209 | 212 | 209 | 211 | 82,000 |
| 2016/05/20 | 208 | 209 | 207 | 209 | 41,000 |
| 2016/05/19 | 208 | 209 | 207 | 208 | 41,000 |
| 2016/05/18 | 207 | 210 | 207 | 208 | 39,000 |
| 2016/05/17 | 209 | 210 | 206 | 207 | 128,000 |
| 2016/05/16 | 211 | 212 | 209 | 209 | 79,000 |
| 2016/05/13 | 214 | 214 | 212 | 212 | 53,000 |
| 2016/05/12 | 217 | 217 | 212 | 214 | 123,000 |
| 2016/05/11 | 220 | 220 | 217 | 219 | 44,000 |
| 2016/05/10 | 217 | 221 | 215 | 220 | 52,000 |
| 2016/05/09 | 218 | 221 | 217 | 217 | 128,000 |
| 2016/05/06 | 217 | 220 | 217 | 220 | 51,000 |
| 2016/05/02 | 217 | 218 | 215 | 217 | 113,000 |
| 2016/04/28 | 219 | 221 | 218 | 219 | 135,000 |
| 2016/04/27 | 219 | 219 | 217 | 218 | 27,000 |
| 2016/04/26 | 219 | 221 | 217 | 219 | 53,000 |
| 2016/04/25 | 224 | 224 | 218 | 219 | 149,000 |
| 2016/04/22 | 216 | 220 | 216 | 220 | 119,000 |
| 2016/04/21 | 217 | 219 | 216 | 217 | 94,000 |
| 2016/04/20 | 211 | 216 | 211 | 215 | 125,000 |
| 2016/04/19 | 212 | 213 | 211 | 211 | 88,000 |
| 2016/04/18 | 207 | 210 | 206 | 209 | 83,000 |
| 2016/04/15 | 209 | 210 | 208 | 209 | 133,000 |
| 2016/04/14 | 209 | 210 | 208 | 210 | 92,000 |
| 2016/04/13 | 208 | 209 | 208 | 208 | 62,000 |
| 2016/04/12 | 208 | 208 | 205 | 206 | 96,000 |
| 2016/04/11 | 208 | 209 | 207 | 208 | 64,000 |
| 2016/04/08 | 205 | 209 | 205 | 207 | 93,000 |
| 2016/04/07 | 206 | 207 | 206 | 206 | 34,000 |
| 2016/04/06 | 205 | 206 | 204 | 206 | 90,000 |
| 2016/04/05 | 207 | 207 | 204 | 204 | 83,000 |
| 2016/04/04 | 205 | 207 | 204 | 207 | 69,000 |
| 2016/04/01 | 207 | 208 | 203 | 203 | 152,000 |
| 2016/03/31 | 206 | 208 | 205 | 207 | 124,000 |
| 2016/03/30 | 207 | 208 | 205 | 205 | 73,000 |
| 2016/03/29 | 206 | 207 | 205 | 207 | 60,000 |
| 2016/03/28 | 205 | 206 | 204 | 206 | 110,000 |
| 2016/03/25 | 207 | 207 | 205 | 205 | 108,000 |
| 2016/03/24 | 205 | 207 | 204 | 206 | 134,000 |
| 2016/03/23 | 205 | 205 | 203 | 205 | 53,000 |
| 2016/03/22 | 204 | 205 | 203 | 205 | 109,000 |
| 2016/03/18 | 204 | 204 | 203 | 203 | 66,000 |
| 2016/03/17 | 204 | 206 | 203 | 204 | 83,000 |
| 2016/03/16 | 206 | 206 | 204 | 204 | 102,000 |
| 2016/03/15 | 207 | 207 | 204 | 205 | 92,000 |
| 2016/03/14 | 206 | 207 | 204 | 207 | 105,000 |
| 2016/03/11 | 203 | 204 | 203 | 204 | 127,000 |
| 2016/03/10 | 206 | 207 | 205 | 205 | 70,000 |
| 2016/03/09 | 206 | 207 | 204 | 205 | 44,000 |
| 2016/03/08 | 207 | 208 | 206 | 206 | 77,000 |
| 2016/03/07 | 209 | 209 | 207 | 208 | 53,000 |
| 2016/03/04 | 208 | 209 | 207 | 209 | 75,000 |
| 2016/03/03 | 206 | 209 | 206 | 209 | 152,000 |
| 2016/03/02 | 209 | 209 | 206 | 206 | 97,000 |
| 2016/03/01 | 209 | 209 | 207 | 207 | 62,000 |
| 2016/02/29 | 211 | 212 | 209 | 209 | 114,000 |
| 2016/02/26 | 212 | 212 | 210 | 211 | 113,000 |
| 2016/02/25 | 205 | 213 | 205 | 210 | 261,000 |
| 2016/02/24 | 201 | 203 | 201 | 203 | 102,000 |
| 2016/02/23 | 205 | 205 | 201 | 201 | 85,000 |
| 2016/02/22 | 202 | 205 | 202 | 205 | 44,000 |
| 2016/02/19 | 203 | 205 | 201 | 202 | 98,000 |
| 2016/02/18 | 207 | 210 | 205 | 205 | 104,000 |
| 2016/02/17 | 204 | 205 | 203 | 204 | 57,000 |
| 2016/02/16 | 206 | 210 | 203 | 203 | 125,000 |
| 2016/02/15 | 201 | 211 | 201 | 210 | 175,000 |
| 2016/02/12 | 197 | 200 | 196 | 196 | 154,000 |
| 2016/02/10 | 202 | 203 | 197 | 201 | 252,000 |
| 2016/02/09 | 202 | 204 | 201 | 201 | 94,000 |
| 2016/02/08 | 203 | 207 | 203 | 206 | 134,000 |
| 2016/02/05 | 204 | 204 | 202 | 203 | 96,000 |
| 2016/02/04 | 205 | 205 | 204 | 204 | 64,000 |
| 2016/02/03 | 207 | 208 | 205 | 205 | 49,000 |
| 2016/02/02 | 211 | 212 | 209 | 211 | 47,000 |
| 2016/02/01 | 210 | 214 | 210 | 211 | 119,000 |
| 2016/01/29 | 206 | 209 | 205 | 209 | 66,000 |
| 2016/01/28 | 207 | 210 | 206 | 206 | 77,000 |
| 2016/01/27 | 205 | 208 | 205 | 208 | 56,000 |
| 2016/01/26 | 207 | 207 | 204 | 204 | 61,000 |
| 2016/01/25 | 208 | 208 | 204 | 208 | 185,000 |
| 2016/01/22 | 204 | 205 | 201 | 204 | 99,000 |
| 2016/01/21 | 204 | 204 | 200 | 200 | 161,000 |
| 2016/01/20 | 206 | 206 | 203 | 204 | 97,000 |
| 2016/01/19 | 206 | 206 | 203 | 204 | 130,000 |
| 2016/01/18 | 205 | 207 | 202 | 207 | 120,000 |
| 2016/01/15 | 209 | 211 | 207 | 207 | 150,000 |
| 2016/01/14 | 210 | 210 | 208 | 208 | 164,000 |
| 2016/01/13 | 209 | 212 | 209 | 211 | 118,000 |
| 2016/01/12 | 214 | 215 | 208 | 208 | 153,000 |
| 2016/01/08 | 214 | 217 | 212 | 216 | 257,000 |
| 2016/01/07 | 217 | 218 | 215 | 216 | 146,000 |
| 2016/01/06 | 219 | 220 | 218 | 219 | 153,000 |
| 2016/01/05 | 219 | 219 | 216 | 217 | 180,000 |
| 2016/01/04 | 222 | 222 | 218 | 218 | 128,000 |