オンワードホールディングス(8016)の株価時系列情報
オンワードホールディングス(8016)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 |
---|---|---|---|---|---|
1983/12/28 | 680 | 680 | 671 | 680 | 36,000 |
1983/12/27 | 660 | 670 | 660 | 670 | 65,000 |
1983/12/26 | 648 | 650 | 648 | 650 | 11,000 |
1983/12/24 | 658 | 658 | 658 | 658 | 6,000 |
1983/12/23 | 675 | 675 | 666 | 675 | 49,000 |
1983/12/22 | 685 | 685 | 666 | 666 | 171,000 |
1983/12/21 | 655 | 680 | 655 | 679 | 72,000 |
1983/12/20 | 654 | 659 | 654 | 655 | 14,000 |
1983/12/19 | 648 | 655 | 648 | 655 | 53,000 |
1983/12/17 | 650 | 653 | 650 | 650 | 19,000 |
1983/12/16 | 651 | 655 | 650 | 654 | 41,000 |
1983/12/15 | 659 | 659 | 650 | 651 | 29,000 |
1983/12/14 | 656 | 659 | 655 | 659 | 21,000 |
1983/12/13 | 660 | 660 | 652 | 655 | 16,000 |
1983/12/12 | 650 | 650 | 650 | 650 | 23,000 |
1983/12/09 | 669 | 669 | 650 | 652 | 103,000 |
1983/12/08 | 665 | 685 | 664 | 670 | 377,000 |
1983/12/07 | 659 | 665 | 658 | 664 | 234,000 |
1983/12/06 | 653 | 655 | 650 | 655 | 138,000 |
1983/12/05 | 654 | 655 | 651 | 655 | 97,000 |
1983/12/03 | 655 | 655 | 650 | 654 | 132,000 |
1983/12/02 | 631 | 645 | 630 | 645 | 465,000 |
1983/12/01 | 616 | 630 | 616 | 629 | 111,000 |
1983/11/30 | 615 | 615 | 615 | 615 | 48,000 |
1983/11/29 | 619 | 619 | 615 | 615 | 79,000 |
1983/11/28 | 619 | 619 | 616 | 619 | 24,000 |
1983/11/26 | 626 | 626 | 619 | 619 | 67,000 |
1983/11/25 | 626 | 639 | 625 | 626 | 57,000 |
1983/11/24 | 622 | 624 | 619 | 624 | 163,000 |
1983/11/22 | 620 | 625 | 619 | 619 | 27,000 |
1983/11/21 | 620 | 622 | 620 | 620 | 19,000 |
1983/11/19 | 620 | 620 | 619 | 620 | 14,000 |
1983/11/18 | 620 | 620 | 619 | 620 | 54,000 |
1983/11/17 | 630 | 630 | 621 | 621 | 111,000 |
1983/11/16 | 637 | 640 | 635 | 635 | 18,000 |
1983/11/15 | 649 | 649 | 636 | 640 | 65,000 |
1983/11/14 | 637 | 649 | 637 | 649 | 13,000 |
1983/11/11 | 625 | 635 | 625 | 635 | 3,000 |
1983/11/10 | 635 | 635 | 627 | 627 | 11,000 |
1983/11/09 | 630 | 635 | 626 | 635 | 37,000 |
1983/11/08 | 625 | 630 | 625 | 630 | 28,000 |
1983/11/07 | 625 | 626 | 616 | 625 | 10,000 |
1983/11/05 | 630 | 630 | 615 | 615 | 11,000 |
1983/11/04 | 636 | 636 | 632 | 632 | 18,000 |
1983/11/02 | 648 | 648 | 640 | 640 | 21,000 |
1983/11/01 | 645 | 649 | 645 | 648 | 25,000 |
1983/10/31 | 641 | 641 | 641 | 641 | 5,000 |
1983/10/29 | 640 | 650 | 640 | 650 | 5,000 |
1983/10/28 | 645 | 650 | 640 | 640 | 109,000 |
1983/10/27 | 646 | 646 | 633 | 644 | 25,000 |
1983/10/26 | 645 | 647 | 640 | 647 | 33,000 |
1983/10/25 | 640 | 642 | 638 | 642 | 160,000 |
1983/10/24 | 644 | 645 | 640 | 640 | 79,000 |
1983/10/22 | 640 | 640 | 639 | 640 | 100,000 |
1983/10/21 | 615 | 629 | 615 | 629 | 137,000 |
1983/10/20 | 636 | 637 | 620 | 620 | 81,000 |
1983/10/19 | 635 | 645 | 635 | 645 | 114,000 |
1983/10/18 | 640 | 640 | 640 | 640 | 44,000 |
1983/10/17 | 632 | 632 | 630 | 632 | 32,000 |
1983/10/15 | 632 | 632 | 631 | 631 | 36,000 |
1983/10/14 | 635 | 635 | 631 | 632 | 425,000 |
1983/10/13 | 640 | 641 | 635 | 635 | 24,000 |
1983/10/12 | 640 | 641 | 640 | 640 | 59,000 |
1983/10/11 | 641 | 641 | 640 | 640 | 61,000 |
1983/10/07 | 640 | 640 | 636 | 636 | 212,000 |
1983/10/06 | 640 | 640 | 633 | 636 | 51,000 |
1983/10/05 | 645 | 645 | 640 | 640 | 449,000 |
1983/10/04 | 655 | 660 | 651 | 651 | 114,000 |
1983/10/03 | 647 | 648 | 647 | 647 | 15,000 |
1983/10/01 | 654 | 654 | 645 | 645 | 30,000 |
1983/09/30 | 640 | 650 | 640 | 650 | 154,000 |
1983/09/29 | 640 | 640 | 636 | 637 | 68,000 |
1983/09/28 | 633 | 640 | 632 | 640 | 19,000 |
1983/09/27 | 632 | 640 | 632 | 640 | 179,000 |
1983/09/26 | 639 | 639 | 632 | 632 | 67,000 |
1983/09/24 | 639 | 640 | 639 | 640 | 54,000 |
1983/09/22 | 640 | 640 | 632 | 632 | 87,000 |
1983/09/21 | 640 | 640 | 632 | 640 | 627,000 |
1983/09/20 | 640 | 640 | 636 | 640 | 309,000 |
1983/09/19 | 638 | 638 | 636 | 636 | 34,000 |
1983/09/17 | 636 | 636 | 636 | 636 | 138,000 |
1983/09/16 | 630 | 632 | 630 | 632 | 83,000 |
1983/09/14 | 631 | 636 | 630 | 636 | 108,000 |
1983/09/13 | 640 | 640 | 635 | 637 | 79,000 |
1983/09/12 | 640 | 640 | 639 | 639 | 113,000 |
1983/09/09 | 635 | 639 | 627 | 639 | 27,000 |
1983/09/08 | 630 | 635 | 626 | 635 | 43,000 |
1983/09/07 | 640 | 640 | 626 | 630 | 228,000 |
1983/09/06 | 640 | 644 | 635 | 635 | 100,000 |
1983/09/05 | 625 | 640 | 625 | 640 | 143,000 |
1983/09/03 | 625 | 625 | 625 | 625 | 22,000 |
1983/09/02 | 625 | 625 | 624 | 625 | 89,000 |
1983/09/01 | 629 | 629 | 620 | 620 | 276,000 |
1983/08/31 | 610 | 630 | 605 | 630 | 244,000 |
1983/08/30 | 600 | 605 | 595 | 600 | 586,000 |
1983/08/29 | 592 | 595 | 586 | 595 | 282,000 |
1983/08/27 | 585 | 590 | 585 | 590 | 106,000 |
1983/08/26 | 585 | 590 | 585 | 585 | 121,000 |
1983/08/25 | 585 | 585 | 584 | 585 | 217,000 |
1983/08/24 | 585 | 590 | 582 | 590 | 131,000 |
1983/08/23 | 590 | 590 | 585 | 585 | 112,000 |
1983/08/22 | 585 | 594 | 585 | 594 | 44,000 |
1983/08/20 | 588 | 590 | 585 | 585 | 70,000 |
1983/08/19 | 590 | 595 | 588 | 589 | 107,000 |
1983/08/18 | 593 | 595 | 590 | 595 | 120,000 |
1983/08/17 | 588 | 595 | 588 | 595 | 158,000 |
1983/08/16 | 585 | 590 | 580 | 583 | 318,000 |
1983/08/15 | 590 | 591 | 581 | 585 | 154,000 |
1983/08/12 | 600 | 600 | 594 | 595 | 492,000 |
1983/08/11 | 605 | 605 | 600 | 600 | 94,000 |
1983/08/10 | 610 | 610 | 610 | 610 | 21,000 |
1983/08/09 | 610 | 612 | 610 | 610 | 54,000 |
1983/08/08 | 603 | 613 | 603 | 610 | 74,000 |
1983/08/06 | 616 | 617 | 610 | 610 | 152,000 |
1983/08/05 | 612 | 619 | 610 | 616 | 120,000 |
1983/08/04 | 624 | 627 | 620 | 620 | 50,000 |
1983/08/03 | 635 | 644 | 635 | 644 | 22,000 |
1983/08/02 | 654 | 654 | 645 | 645 | 58,000 |
1983/08/01 | 634 | 644 | 634 | 644 | 32,000 |
1983/07/29 | 612 | 614 | 612 | 614 | 57,000 |
1983/07/28 | 615 | 615 | 610 | 612 | 253,000 |
1983/07/27 | 615 | 617 | 615 | 615 | 263,000 |
1983/07/26 | 624 | 624 | 615 | 615 | 311,000 |
1983/07/25 | 615 | 616 | 615 | 615 | 180,000 |
1983/07/23 | 615 | 618 | 615 | 618 | 75,000 |
1983/07/22 | 625 | 625 | 620 | 620 | 73,000 |
1983/07/21 | 619 | 627 | 619 | 625 | 277,000 |
1983/07/20 | 620 | 620 | 617 | 619 | 279,000 |
1983/07/19 | 615 | 620 | 615 | 620 | 38,000 |
1983/07/18 | 620 | 621 | 620 | 620 | 129,000 |
1983/07/15 | 625 | 630 | 620 | 620 | 88,000 |
1983/07/14 | 630 | 630 | 629 | 630 | 175,000 |
1983/07/13 | 630 | 630 | 630 | 630 | 34,000 |
1983/07/12 | 630 | 630 | 630 | 630 | 9,000 |
1983/07/11 | 630 | 630 | 630 | 630 | 63,000 |
1983/07/09 | 620 | 630 | 620 | 630 | 33,000 |
1983/07/08 | 645 | 647 | 629 | 629 | 73,000 |
1983/07/07 | 647 | 649 | 645 | 645 | 31,000 |
1983/07/06 | 645 | 650 | 645 | 650 | 18,000 |
1983/07/05 | 650 | 652 | 650 | 650 | 12,000 |
1983/07/04 | 654 | 654 | 654 | 654 | 2,000 |
1983/07/02 | 646 | 655 | 646 | 655 | 23,000 |
1983/07/01 | 646 | 655 | 646 | 655 | 31,000 |
1983/06/30 | 645 | 646 | 645 | 645 | 74,000 |
1983/06/29 | 650 | 650 | 645 | 645 | 71,000 |
1983/06/28 | 655 | 655 | 650 | 650 | 75,000 |
1983/06/27 | 656 | 656 | 656 | 656 | 23,000 |
1983/06/25 | 655 | 655 | 653 | 655 | 131,000 |
1983/06/24 | 653 | 660 | 653 | 660 | 125,000 |
1983/06/23 | 651 | 660 | 651 | 653 | 235,000 |
1983/06/22 | 660 | 660 | 650 | 650 | 92,000 |
1983/06/21 | 661 | 670 | 660 | 660 | 90,000 |
1983/06/20 | 661 | 662 | 661 | 662 | 42,000 |
1983/06/17 | 675 | 675 | 670 | 671 | 113,000 |
1983/06/16 | 678 | 680 | 677 | 680 | 90,000 |
1983/06/15 | 675 | 677 | 675 | 677 | 108,000 |
1983/06/14 | 680 | 680 | 677 | 677 | 60,000 |
1983/06/13 | 676 | 678 | 676 | 677 | 16,000 |
1983/06/11 | 680 | 680 | 676 | 676 | 15,000 |
1983/06/10 | 681 | 681 | 679 | 679 | 21,000 |
1983/06/09 | 680 | 680 | 676 | 680 | 38,000 |
1983/06/08 | 681 | 681 | 675 | 680 | 69,000 |
1983/06/07 | 680 | 680 | 680 | 680 | 28,000 |
1983/06/06 | 682 | 682 | 682 | 682 | 8,000 |
1983/06/04 | 684 | 684 | 684 | 684 | 4,000 |
1983/06/03 | 681 | 681 | 680 | 680 | 29,000 |
1983/06/02 | 681 | 690 | 680 | 690 | 60,000 |
1983/06/01 | 690 | 699 | 690 | 690 | 23,000 |
1983/05/31 | 685 | 690 | 685 | 690 | 32,000 |
1983/05/30 | 690 | 690 | 680 | 680 | 50,000 |
1983/05/28 | 697 | 697 | 685 | 685 | 43,000 |
1983/05/27 | 688 | 702 | 688 | 700 | 221,000 |
1983/05/26 | 682 | 687 | 680 | 687 | 94,000 |
1983/05/25 | 685 | 685 | 681 | 682 | 87,000 |
1983/05/24 | 685 | 685 | 680 | 680 | 79,000 |
1983/05/23 | 683 | 685 | 679 | 685 | 83,000 |
1983/05/20 | 685 | 685 | 680 | 685 | 57,000 |
1983/05/19 | 670 | 690 | 670 | 690 | 94,000 |
1983/05/18 | 681 | 682 | 680 | 680 | 126,000 |
1983/05/17 | 680 | 685 | 680 | 685 | 75,000 |
1983/05/16 | 681 | 681 | 680 | 680 | 78,000 |
1983/05/14 | 681 | 685 | 681 | 685 | 15,000 |
1983/05/13 | 689 | 689 | 681 | 685 | 126,000 |
1983/05/12 | 690 | 690 | 688 | 690 | 153,000 |
1983/05/11 | 690 | 690 | 690 | 690 | 92,000 |
1983/05/10 | 695 | 695 | 685 | 690 | 94,000 |
1983/05/09 | 678 | 680 | 677 | 680 | 145,000 |
1983/05/07 | 680 | 680 | 676 | 677 | 167,000 |
1983/05/06 | 670 | 681 | 670 | 675 | 446,000 |
1983/05/04 | 677 | 680 | 670 | 678 | 131,000 |
1983/05/02 | 669 | 675 | 669 | 670 | 29,000 |
1983/04/30 | 660 | 661 | 660 | 660 | 53,000 |
1983/04/28 | 655 | 658 | 655 | 657 | 38,000 |
1983/04/27 | 659 | 659 | 655 | 655 | 15,000 |
1983/04/26 | 655 | 655 | 655 | 655 | 193,000 |
1983/04/25 | 656 | 656 | 655 | 655 | 27,000 |
1983/04/23 | 655 | 680 | 655 | 680 | 72,000 |
1983/04/22 | 655 | 660 | 655 | 655 | 135,000 |
1983/04/21 | 655 | 660 | 655 | 658 | 36,000 |
1983/04/20 | 654 | 655 | 654 | 654 | 62,000 |
1983/04/19 | 655 | 660 | 652 | 660 | 41,000 |
1983/04/18 | 655 | 658 | 655 | 655 | 35,000 |
1983/04/15 | 660 | 660 | 655 | 656 | 50,000 |
1983/04/14 | 650 | 660 | 650 | 660 | 59,000 |
1983/04/13 | 655 | 655 | 650 | 650 | 12,000 |
1983/04/12 | 650 | 655 | 650 | 650 | 25,000 |
1983/04/11 | 649 | 649 | 644 | 644 | 8,000 |
1983/04/09 | 643 | 645 | 643 | 644 | 29,000 |
1983/04/08 | 643 | 650 | 643 | 643 | 23,000 |
1983/04/07 | 645 | 650 | 644 | 650 | 42,000 |
1983/04/06 | 649 | 649 | 649 | 649 | 30,000 |
1983/04/05 | 643 | 652 | 643 | 644 | 27,000 |
1983/04/04 | 651 | 665 | 650 | 653 | 61,000 |
1983/04/02 | 641 | 649 | 641 | 641 | 23,000 |
1983/04/01 | 643 | 650 | 642 | 649 | 46,000 |
1983/03/31 | 656 | 665 | 640 | 640 | 196,000 |
1983/03/30 | 655 | 665 | 651 | 665 | 120,000 |
1983/03/29 | 644 | 654 | 644 | 645 | 52,000 |
1983/03/28 | 641 | 650 | 630 | 645 | 57,000 |
1983/03/26 | 665 | 665 | 631 | 650 | 359,000 |
1983/03/25 | 676 | 676 | 670 | 670 | 51,000 |
1983/03/24 | 695 | 697 | 681 | 681 | 101,000 |
1983/03/23 | 685 | 689 | 680 | 685 | 159,000 |
1983/03/22 | 658 | 675 | 657 | 675 | 162,000 |
1983/03/18 | 637 | 648 | 637 | 648 | 341,000 |
1983/03/17 | 635 | 649 | 632 | 637 | 250,000 |
1983/03/16 | 619 | 630 | 619 | 630 | 151,000 |
1983/03/15 | 610 | 620 | 610 | 620 | 117,000 |
1983/03/14 | 615 | 615 | 610 | 611 | 121,000 |
1983/03/12 | 620 | 620 | 610 | 615 | 414,000 |
1983/03/11 | 620 | 625 | 620 | 620 | 26,000 |
1983/03/10 | 620 | 625 | 620 | 625 | 93,000 |
1983/03/09 | 625 | 625 | 622 | 622 | 29,000 |
1983/03/08 | 619 | 625 | 619 | 625 | 635,000 |
1983/03/07 | 616 | 623 | 616 | 621 | 285,000 |
1983/03/05 | 616 | 623 | 616 | 617 | 40,000 |
1983/03/04 | 610 | 620 | 610 | 612 | 202,000 |
1983/03/03 | 610 | 610 | 609 | 610 | 50,000 |
1983/03/02 | 620 | 620 | 610 | 610 | 39,000 |
1983/03/01 | 619 | 624 | 613 | 624 | 15,000 |
1983/02/28 | 621 | 625 | 606 | 609 | 472,000 |
1983/02/26 | 620 | 624 | 611 | 611 | 15,000 |
1983/02/25 | 625 | 629 | 621 | 625 | 229,000 |
1983/02/24 | 619 | 625 | 616 | 625 | 65,000 |
1983/02/23 | 590 | 625 | 582 | 625 | 138,000 |
1983/02/22 | 600 | 609 | 579 | 580 | 315,000 |
1983/02/21 | 622 | 629 | 620 | 620 | 82,000 |
1983/02/18 | 633 | 633 | 632 | 632 | 32,000 |
1983/02/17 | 632 | 635 | 631 | 635 | 141,000 |
1983/02/16 | 640 | 640 | 630 | 632 | 187,000 |
1983/02/15 | 638 | 650 | 638 | 645 | 129,000 |
1983/02/14 | 640 | 642 | 639 | 640 | 63,000 |
1983/02/12 | 642 | 642 | 642 | 642 | 52,000 |
1983/02/10 | 645 | 645 | 640 | 642 | 204,000 |
1983/02/09 | 651 | 651 | 645 | 645 | 148,000 |
1983/02/08 | 660 | 660 | 650 | 650 | 148,000 |
1983/02/07 | 663 | 663 | 663 | 663 | 31,000 |
1983/02/05 | 665 | 665 | 660 | 660 | 21,000 |
1983/02/04 | 670 | 670 | 665 | 665 | 33,000 |
1983/02/03 | 670 | 670 | 668 | 670 | 126,000 |
1983/02/02 | 670 | 680 | 670 | 675 | 109,000 |
1983/02/01 | 670 | 670 | 670 | 670 | 41,000 |
1983/01/31 | 671 | 671 | 670 | 670 | 97,000 |
1983/01/29 | 671 | 675 | 671 | 671 | 73,000 |
1983/01/28 | 673 | 673 | 671 | 673 | 19,000 |
1983/01/27 | 670 | 673 | 666 | 673 | 54,000 |
1983/01/26 | 660 | 670 | 660 | 670 | 20,000 |
1983/01/25 | 660 | 670 | 655 | 670 | 28,000 |
1983/01/24 | 660 | 665 | 660 | 663 | 40,000 |
1983/01/22 | 662 | 665 | 661 | 665 | 18,000 |
1983/01/21 | 668 | 669 | 660 | 660 | 26,000 |
1983/01/20 | 675 | 676 | 670 | 670 | 145,000 |
1983/01/19 | 680 | 680 | 676 | 677 | 375,000 |
1983/01/18 | 680 | 683 | 680 | 680 | 46,000 |
1983/01/17 | 680 | 681 | 680 | 680 | 16,000 |
1983/01/14 | 680 | 682 | 680 | 682 | 58,000 |
1983/01/13 | 680 | 680 | 680 | 680 | 52,000 |
1983/01/12 | 682 | 682 | 680 | 682 | 29,000 |
1983/01/11 | 681 | 685 | 681 | 682 | 47,000 |
1983/01/10 | 689 | 690 | 676 | 676 | 87,000 |
1983/01/08 | 699 | 699 | 690 | 690 | 158,000 |
1983/01/07 | 700 | 700 | 695 | 700 | 57,000 |
1983/01/06 | 700 | 700 | 695 | 700 | 83,000 |
1983/01/05 | 706 | 706 | 700 | 700 | 59,000 |