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 |
---|---|---|---|---|---|
1984/12/28 | 625 | 625 | 623 | 623 | 108,000 |
1984/12/27 | 621 | 629 | 621 | 623 | 18,000 |
1984/12/26 | 625 | 625 | 625 | 625 | 9,000 |
1984/12/25 | 626 | 630 | 620 | 621 | 13,000 |
1984/12/24 | 629 | 630 | 629 | 629 | 25,000 |
1984/12/22 | 629 | 630 | 626 | 630 | 9,000 |
1984/12/21 | 615 | 632 | 615 | 632 | 175,000 |
1984/12/20 | 620 | 621 | 615 | 616 | 319,000 |
1984/12/19 | 620 | 620 | 610 | 610 | 56,000 |
1984/12/18 | 620 | 625 | 620 | 620 | 44,000 |
1984/12/17 | 622 | 629 | 620 | 623 | 66,000 |
1984/12/15 | 621 | 624 | 620 | 624 | 40,000 |
1984/12/14 | 620 | 620 | 620 | 620 | 66,000 |
1984/12/13 | 624 | 624 | 620 | 620 | 18,000 |
1984/12/12 | 614 | 624 | 614 | 624 | 15,000 |
1984/12/11 | 610 | 615 | 610 | 613 | 16,000 |
1984/12/10 | 606 | 625 | 606 | 618 | 70,000 |
1984/12/07 | 605 | 615 | 605 | 606 | 44,000 |
1984/12/06 | 615 | 615 | 615 | 615 | 21,000 |
1984/12/05 | 610 | 615 | 609 | 615 | 293,000 |
1984/12/04 | 615 | 615 | 610 | 610 | 168,000 |
1984/12/03 | 620 | 620 | 615 | 620 | 177,000 |
1984/12/01 | 622 | 629 | 620 | 623 | 80,000 |
1984/11/30 | 629 | 630 | 627 | 629 | 112,000 |
1984/11/29 | 634 | 634 | 630 | 630 | 27,000 |
1984/11/28 | 630 | 634 | 628 | 634 | 189,000 |
1984/11/27 | 625 | 630 | 624 | 624 | 57,000 |
1984/11/26 | 625 | 630 | 625 | 625 | 15,000 |
1984/11/24 | 627 | 627 | 625 | 625 | 23,000 |
1984/11/22 | 625 | 625 | 625 | 625 | 28,000 |
1984/11/21 | 629 | 630 | 625 | 625 | 28,000 |
1984/11/20 | 630 | 630 | 630 | 630 | 22,000 |
1984/11/19 | 628 | 630 | 628 | 630 | 29,000 |
1984/11/17 | 621 | 630 | 620 | 630 | 107,000 |
1984/11/16 | 628 | 631 | 628 | 628 | 35,000 |
1984/11/15 | 635 | 635 | 625 | 634 | 84,000 |
1984/11/14 | 623 | 638 | 622 | 638 | 181,000 |
1984/11/13 | 625 | 628 | 625 | 626 | 72,000 |
1984/11/12 | 620 | 628 | 620 | 628 | 87,000 |
1984/11/09 | 621 | 644 | 621 | 631 | 157,000 |
1984/11/08 | 625 | 630 | 625 | 630 | 35,000 |
1984/11/07 | 630 | 630 | 630 | 630 | 36,000 |
1984/11/06 | 635 | 635 | 625 | 625 | 65,000 |
1984/11/05 | 627 | 628 | 620 | 628 | 326,000 |
1984/11/02 | 630 | 632 | 626 | 630 | 137,000 |
1984/11/01 | 631 | 633 | 623 | 631 | 523,000 |
1984/10/31 | 630 | 639 | 630 | 631 | 111,000 |
1984/10/30 | 635 | 635 | 624 | 626 | 267,000 |
1984/10/29 | 635 | 640 | 632 | 635 | 178,000 |
1984/10/27 | 630 | 638 | 628 | 635 | 69,000 |
1984/10/26 | 644 | 644 | 630 | 630 | 153,000 |
1984/10/25 | 650 | 650 | 644 | 645 | 358,000 |
1984/10/24 | 630 | 650 | 630 | 648 | 403,000 |
1984/10/23 | 618 | 634 | 618 | 630 | 186,000 |
1984/10/22 | 615 | 620 | 615 | 620 | 38,000 |
1984/10/20 | 610 | 615 | 608 | 615 | 45,000 |
1984/10/19 | 618 | 618 | 603 | 613 | 70,000 |
1984/10/18 | 619 | 619 | 618 | 618 | 35,000 |
1984/10/17 | 620 | 622 | 616 | 620 | 119,000 |
1984/10/16 | 626 | 626 | 615 | 620 | 202,000 |
1984/10/15 | 624 | 627 | 624 | 625 | 23,000 |
1984/10/12 | 630 | 631 | 622 | 623 | 38,000 |
1984/10/11 | 609 | 620 | 609 | 620 | 134,000 |
1984/10/09 | 607 | 610 | 605 | 605 | 39,000 |
1984/10/08 | 609 | 609 | 608 | 609 | 36,000 |
1984/10/06 | 605 | 609 | 604 | 605 | 112,000 |
1984/10/05 | 592 | 605 | 592 | 603 | 245,000 |
1984/10/04 | 599 | 599 | 590 | 590 | 74,000 |
1984/10/03 | 595 | 605 | 595 | 600 | 60,000 |
1984/10/02 | 596 | 596 | 591 | 591 | 38,000 |
1984/10/01 | 600 | 600 | 595 | 596 | 20,000 |
1984/09/29 | 595 | 595 | 595 | 595 | 18,000 |
1984/09/28 | 600 | 600 | 595 | 596 | 12,000 |
1984/09/27 | 595 | 605 | 594 | 600 | 52,000 |
1984/09/26 | 595 | 595 | 594 | 595 | 38,000 |
1984/09/25 | 595 | 595 | 594 | 595 | 30,000 |
1984/09/22 | 595 | 600 | 592 | 595 | 40,000 |
1984/09/21 | 592 | 594 | 592 | 592 | 39,000 |
1984/09/20 | 599 | 599 | 591 | 591 | 67,000 |
1984/09/19 | 600 | 600 | 596 | 600 | 25,000 |
1984/09/18 | 605 | 605 | 595 | 600 | 50,000 |
1984/09/17 | 610 | 610 | 603 | 605 | 22,000 |
1984/09/14 | 605 | 605 | 603 | 603 | 40,000 |
1984/09/13 | 606 | 610 | 605 | 605 | 211,000 |
1984/09/12 | 605 | 605 | 605 | 605 | 33,000 |
1984/09/11 | 614 | 614 | 605 | 605 | 41,000 |
1984/09/10 | 615 | 615 | 603 | 605 | 97,000 |
1984/09/07 | 608 | 608 | 605 | 605 | 162,000 |
1984/09/06 | 610 | 615 | 610 | 610 | 26,000 |
1984/09/05 | 615 | 615 | 607 | 607 | 64,000 |
1984/09/04 | 615 | 615 | 610 | 615 | 93,000 |
1984/09/03 | 615 | 616 | 610 | 616 | 30,000 |
1984/08/31 | 611 | 611 | 609 | 610 | 46,000 |
1984/08/30 | 613 | 613 | 605 | 613 | 107,000 |
1984/08/29 | 605 | 605 | 602 | 603 | 204,000 |
1984/08/28 | 605 | 610 | 603 | 603 | 64,000 |
1984/08/27 | 610 | 610 | 605 | 605 | 122,000 |
1984/08/25 | 619 | 619 | 610 | 610 | 15,000 |
1984/08/24 | 610 | 615 | 609 | 615 | 141,000 |
1984/08/23 | 611 | 611 | 610 | 611 | 30,000 |
1984/08/22 | 610 | 613 | 610 | 613 | 41,000 |
1984/08/21 | 614 | 614 | 606 | 606 | 19,000 |
1984/08/20 | 606 | 610 | 604 | 608 | 6,000 |
1984/08/18 | 603 | 603 | 603 | 603 | 15,000 |
1984/08/17 | 603 | 605 | 602 | 602 | 51,000 |
1984/08/16 | 612 | 612 | 605 | 605 | 46,000 |
1984/08/15 | 613 | 613 | 608 | 613 | 32,000 |
1984/08/14 | 611 | 613 | 608 | 608 | 37,000 |
1984/08/13 | 608 | 611 | 606 | 606 | 69,000 |
1984/08/10 | 611 | 611 | 608 | 609 | 7,000 |
1984/08/09 | 610 | 610 | 608 | 608 | 13,000 |
1984/08/08 | 615 | 617 | 603 | 603 | 88,000 |
1984/08/07 | 615 | 616 | 610 | 615 | 172,000 |
1984/08/06 | 601 | 608 | 601 | 608 | 164,000 |
1984/08/04 | 600 | 600 | 600 | 600 | 6,000 |
1984/08/03 | 590 | 595 | 590 | 595 | 11,000 |
1984/08/02 | 590 | 590 | 590 | 590 | 8,000 |
1984/08/01 | 585 | 585 | 581 | 583 | 11,000 |
1984/07/31 | 581 | 590 | 580 | 580 | 97,000 |
1984/07/30 | 590 | 590 | 580 | 580 | 92,000 |
1984/07/28 | 596 | 596 | 590 | 590 | 110,000 |
1984/07/27 | 600 | 600 | 595 | 595 | 9,000 |
1984/07/26 | 593 | 594 | 593 | 593 | 6,000 |
1984/07/25 | 591 | 591 | 590 | 590 | 74,000 |
1984/07/24 | 593 | 596 | 591 | 593 | 79,000 |
1984/07/23 | 595 | 595 | 591 | 595 | 38,000 |
1984/07/21 | 605 | 605 | 595 | 595 | 11,000 |
1984/07/20 | 593 | 600 | 593 | 595 | 27,000 |
1984/07/19 | 592 | 592 | 590 | 592 | 63,000 |
1984/07/18 | 593 | 603 | 590 | 592 | 247,000 |
1984/07/17 | 596 | 600 | 586 | 592 | 60,000 |
1984/07/16 | 597 | 597 | 590 | 590 | 48,000 |
1984/07/13 | 598 | 599 | 595 | 595 | 45,000 |
1984/07/12 | 602 | 602 | 598 | 599 | 42,000 |
1984/07/11 | 602 | 608 | 602 | 602 | 76,000 |
1984/07/10 | 602 | 602 | 602 | 602 | 32,000 |
1984/07/09 | 598 | 603 | 598 | 602 | 25,000 |
1984/07/07 | 606 | 606 | 603 | 603 | 22,000 |
1984/07/06 | 607 | 607 | 606 | 606 | 49,000 |
1984/07/05 | 605 | 614 | 605 | 608 | 197,000 |
1984/07/04 | 605 | 605 | 605 | 605 | 23,000 |
1984/07/03 | 608 | 608 | 600 | 608 | 163,000 |
1984/07/02 | 608 | 614 | 606 | 608 | 57,000 |
1984/06/30 | 608 | 610 | 606 | 608 | 48,000 |
1984/06/29 | 605 | 610 | 604 | 606 | 112,000 |
1984/06/28 | 610 | 610 | 604 | 604 | 52,000 |
1984/06/27 | 615 | 615 | 610 | 610 | 95,000 |
1984/06/26 | 615 | 618 | 611 | 615 | 49,000 |
1984/06/25 | 619 | 620 | 618 | 618 | 62,000 |
1984/06/23 | 620 | 620 | 617 | 618 | 40,000 |
1984/06/22 | 610 | 610 | 610 | 610 | 21,000 |
1984/06/21 | 615 | 615 | 610 | 610 | 65,000 |
1984/06/20 | 620 | 620 | 615 | 615 | 148,000 |
1984/06/19 | 635 | 635 | 621 | 622 | 59,000 |
1984/06/18 | 620 | 635 | 617 | 635 | 83,000 |
1984/06/16 | 614 | 614 | 614 | 614 | 16,000 |
1984/06/15 | 615 | 620 | 614 | 620 | 33,000 |
1984/06/14 | 616 | 617 | 616 | 616 | 17,000 |
1984/06/13 | 620 | 620 | 614 | 620 | 57,000 |
1984/06/12 | 614 | 614 | 614 | 614 | 10,000 |
1984/06/11 | 613 | 613 | 613 | 613 | 6,000 |
1984/06/08 | 615 | 615 | 613 | 613 | 37,000 |
1984/06/07 | 617 | 617 | 617 | 617 | 3,000 |
1984/06/06 | 612 | 612 | 612 | 612 | 5,000 |
1984/06/05 | 613 | 613 | 610 | 611 | 16,000 |
1984/06/04 | 612 | 613 | 612 | 613 | 9,000 |
1984/06/02 | 610 | 610 | 610 | 610 | 12,000 |
1984/06/01 | 614 | 614 | 610 | 611 | 6,000 |
1984/05/31 | 618 | 618 | 618 | 618 | 13,000 |
1984/05/30 | 610 | 619 | 610 | 619 | 12,000 |
1984/05/29 | 611 | 620 | 611 | 616 | 78,000 |
1984/05/28 | 619 | 620 | 611 | 611 | 17,000 |
1984/05/26 | 611 | 611 | 611 | 611 | 13,000 |
1984/05/25 | 619 | 619 | 611 | 611 | 13,000 |
1984/05/24 | 610 | 612 | 605 | 610 | 81,000 |
1984/05/23 | 605 | 610 | 605 | 610 | 35,000 |
1984/05/22 | 615 | 616 | 613 | 615 | 78,000 |
1984/05/21 | 620 | 625 | 615 | 620 | 57,000 |
1984/05/19 | 620 | 621 | 620 | 620 | 53,000 |
1984/05/18 | 620 | 620 | 620 | 620 | 27,000 |
1984/05/17 | 640 | 640 | 621 | 621 | 31,000 |
1984/05/16 | 637 | 637 | 630 | 630 | 27,000 |
1984/05/15 | 620 | 640 | 620 | 635 | 74,000 |
1984/05/14 | 623 | 623 | 620 | 623 | 79,000 |
1984/05/11 | 631 | 635 | 631 | 633 | 51,000 |
1984/05/10 | 635 | 635 | 630 | 635 | 50,000 |
1984/05/09 | 626 | 635 | 626 | 630 | 28,000 |
1984/05/08 | 630 | 635 | 626 | 635 | 26,000 |
1984/05/07 | 635 | 635 | 625 | 625 | 20,000 |
1984/05/04 | 635 | 635 | 635 | 635 | 29,000 |
1984/05/02 | 616 | 635 | 616 | 635 | 56,000 |
1984/05/01 | 615 | 616 | 605 | 615 | 301,000 |
1984/04/28 | 621 | 630 | 616 | 616 | 53,000 |
1984/04/27 | 637 | 637 | 627 | 627 | 13,000 |
1984/04/26 | 625 | 625 | 620 | 625 | 29,000 |
1984/04/25 | 639 | 639 | 620 | 620 | 34,000 |
1984/04/24 | 632 | 638 | 615 | 615 | 29,000 |
1984/04/23 | 643 | 643 | 632 | 632 | 17,000 |
1984/04/21 | 632 | 638 | 632 | 638 | 15,000 |
1984/04/20 | 639 | 639 | 635 | 637 | 112,000 |
1984/04/19 | 638 | 640 | 629 | 629 | 210,000 |
1984/04/18 | 614 | 619 | 614 | 619 | 108,000 |
1984/04/17 | 613 | 615 | 610 | 614 | 56,000 |
1984/04/16 | 614 | 619 | 612 | 612 | 144,000 |
1984/04/13 | 615 | 620 | 610 | 612 | 163,000 |
1984/04/12 | 616 | 617 | 610 | 610 | 27,000 |
1984/04/11 | 626 | 629 | 621 | 623 | 9,000 |
1984/04/10 | 638 | 638 | 616 | 616 | 30,000 |
1984/04/09 | 638 | 640 | 638 | 638 | 8,000 |
1984/04/07 | 640 | 640 | 640 | 640 | 5,000 |
1984/04/06 | 643 | 643 | 631 | 637 | 59,000 |
1984/04/05 | 630 | 635 | 625 | 635 | 131,000 |
1984/04/04 | 630 | 635 | 630 | 635 | 88,000 |
1984/04/03 | 624 | 639 | 624 | 635 | 145,000 |
1984/04/02 | 615 | 625 | 615 | 615 | 312,000 |
1984/03/31 | 595 | 600 | 595 | 595 | 57,000 |
1984/03/30 | 600 | 600 | 592 | 592 | 194,000 |
1984/03/29 | 610 | 610 | 600 | 600 | 254,000 |
1984/03/28 | 625 | 625 | 610 | 610 | 20,000 |
1984/03/27 | 610 | 626 | 610 | 626 | 21,000 |
1984/03/26 | 601 | 605 | 600 | 600 | 73,000 |
1984/03/24 | 603 | 610 | 599 | 603 | 102,000 |
1984/03/23 | 609 | 609 | 596 | 600 | 62,000 |
1984/03/22 | 613 | 613 | 610 | 610 | 68,000 |
1984/03/21 | 620 | 620 | 612 | 612 | 97,000 |
1984/03/19 | 615 | 617 | 609 | 610 | 122,000 |
1984/03/17 | 615 | 617 | 610 | 615 | 137,000 |
1984/03/16 | 627 | 627 | 615 | 617 | 41,000 |
1984/03/15 | 628 | 629 | 614 | 627 | 141,000 |
1984/03/14 | 598 | 608 | 597 | 608 | 583,000 |
1984/03/13 | 603 | 607 | 596 | 597 | 231,000 |
1984/03/12 | 611 | 619 | 603 | 605 | 17,000 |
1984/03/09 | 619 | 619 | 601 | 601 | 3,000 |
1984/03/08 | 600 | 620 | 600 | 620 | 19,000 |
1984/03/07 | 611 | 611 | 590 | 590 | 104,000 |
1984/03/06 | 616 | 616 | 615 | 616 | 23,000 |
1984/03/05 | 620 | 620 | 615 | 616 | 22,000 |
1984/03/03 | 620 | 620 | 615 | 620 | 23,000 |
1984/03/02 | 619 | 620 | 619 | 620 | 20,000 |
1984/03/01 | 619 | 619 | 619 | 619 | 9,000 |
1984/02/29 | 628 | 629 | 619 | 629 | 16,000 |
1984/02/28 | 631 | 632 | 622 | 622 | 11,000 |
1984/02/27 | 621 | 621 | 621 | 621 | 13,000 |
1984/02/25 | 633 | 641 | 633 | 641 | 22,000 |
1984/02/24 | 617 | 644 | 617 | 639 | 96,000 |
1984/02/23 | 615 | 616 | 615 | 616 | 162,000 |
1984/02/22 | 614 | 615 | 610 | 612 | 543,000 |
1984/02/21 | 615 | 615 | 611 | 612 | 192,000 |
1984/02/20 | 618 | 618 | 612 | 615 | 98,000 |
1984/02/18 | 618 | 618 | 617 | 618 | 56,000 |
1984/02/17 | 618 | 618 | 615 | 618 | 126,000 |
1984/02/16 | 620 | 621 | 619 | 621 | 179,000 |
1984/02/15 | 619 | 620 | 619 | 619 | 139,000 |
1984/02/14 | 635 | 635 | 619 | 619 | 181,000 |
1984/02/13 | 635 | 650 | 635 | 637 | 7,000 |
1984/02/10 | 625 | 638 | 625 | 635 | 42,000 |
1984/02/09 | 616 | 635 | 601 | 615 | 208,000 |
1984/02/08 | 674 | 674 | 651 | 656 | 174,000 |
1984/02/07 | 695 | 695 | 680 | 680 | 12,000 |
1984/02/06 | 685 | 691 | 682 | 685 | 47,000 |
1984/02/04 | 675 | 689 | 675 | 689 | 25,000 |
1984/02/03 | 670 | 680 | 670 | 680 | 10,000 |
1984/02/02 | 663 | 680 | 663 | 670 | 98,000 |
1984/02/01 | 670 | 685 | 662 | 663 | 104,000 |
1984/01/31 | 675 | 676 | 675 | 676 | 47,000 |
1984/01/30 | 675 | 675 | 672 | 675 | 47,000 |
1984/01/28 | 671 | 680 | 671 | 671 | 49,000 |
1984/01/27 | 669 | 680 | 669 | 670 | 71,000 |
1984/01/26 | 691 | 699 | 681 | 699 | 98,000 |
1984/01/25 | 705 | 705 | 685 | 691 | 187,000 |
1984/01/24 | 700 | 709 | 700 | 709 | 154,000 |
1984/01/23 | 715 | 715 | 710 | 710 | 16,000 |
1984/01/21 | 716 | 716 | 715 | 715 | 73,000 |
1984/01/20 | 720 | 720 | 716 | 716 | 299,000 |
1984/01/19 | 720 | 725 | 716 | 720 | 563,000 |
1984/01/18 | 724 | 724 | 716 | 720 | 34,000 |
1984/01/17 | 727 | 727 | 715 | 715 | 68,000 |
1984/01/13 | 725 | 725 | 720 | 725 | 221,000 |
1984/01/12 | 720 | 725 | 715 | 725 | 85,000 |
1984/01/11 | 725 | 725 | 715 | 715 | 189,000 |
1984/01/10 | 730 | 730 | 725 | 725 | 244,000 |
1984/01/09 | 728 | 730 | 722 | 730 | 156,000 |
1984/01/07 | 715 | 730 | 715 | 730 | 577,000 |
1984/01/06 | 695 | 702 | 695 | 701 | 429,000 |
1984/01/05 | 702 | 702 | 690 | 691 | 270,000 |
1984/01/04 | 690 | 699 | 685 | 692 | 203,000 |