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 |
---|---|---|---|---|---|
1985/12/28 | 710 | 710 | 705 | 705 | 43,000 |
1985/12/27 | 712 | 712 | 705 | 710 | 70,000 |
1985/12/26 | 712 | 713 | 712 | 712 | 31,000 |
1985/12/25 | 712 | 714 | 712 | 712 | 36,000 |
1985/12/24 | 730 | 730 | 709 | 710 | 15,000 |
1985/12/23 | 742 | 745 | 730 | 730 | 135,000 |
1985/12/21 | 747 | 748 | 737 | 742 | 107,000 |
1985/12/20 | 735 | 740 | 725 | 740 | 137,000 |
1985/12/19 | 738 | 740 | 725 | 740 | 197,000 |
1985/12/18 | 736 | 748 | 730 | 742 | 353,000 |
1985/12/17 | 730 | 740 | 725 | 736 | 267,000 |
1985/12/16 | 719 | 735 | 719 | 730 | 129,000 |
1985/12/13 | 710 | 719 | 710 | 719 | 80,000 |
1985/12/12 | 720 | 720 | 701 | 701 | 94,000 |
1985/12/11 | 728 | 728 | 716 | 716 | 86,000 |
1985/12/10 | 720 | 729 | 718 | 728 | 53,000 |
1985/12/09 | 725 | 725 | 710 | 710 | 45,000 |
1985/12/07 | 725 | 725 | 725 | 725 | 17,000 |
1985/12/06 | 725 | 730 | 720 | 726 | 109,000 |
1985/12/05 | 732 | 732 | 720 | 720 | 58,000 |
1985/12/04 | 741 | 741 | 731 | 731 | 50,000 |
1985/12/03 | 745 | 750 | 731 | 731 | 282,000 |
1985/12/02 | 740 | 746 | 730 | 746 | 186,000 |
1985/11/30 | 715 | 748 | 715 | 745 | 147,000 |
1985/11/29 | 704 | 721 | 704 | 712 | 577,000 |
1985/11/28 | 700 | 705 | 690 | 690 | 169,000 |
1985/11/27 | 700 | 700 | 690 | 699 | 421,000 |
1985/11/26 | 703 | 703 | 695 | 700 | 70,000 |
1985/11/25 | 691 | 706 | 690 | 706 | 89,000 |
1985/11/22 | 690 | 690 | 685 | 690 | 130,000 |
1985/11/21 | 690 | 690 | 690 | 690 | 20,000 |
1985/11/20 | 700 | 700 | 692 | 692 | 58,000 |
1985/11/19 | 691 | 700 | 691 | 700 | 75,000 |
1985/11/18 | 690 | 691 | 689 | 690 | 40,000 |
1985/11/16 | 690 | 690 | 688 | 690 | 45,000 |
1985/11/15 | 691 | 691 | 685 | 685 | 70,000 |
1985/11/14 | 697 | 700 | 696 | 696 | 36,000 |
1985/11/13 | 701 | 701 | 696 | 698 | 9,000 |
1985/11/12 | 698 | 706 | 697 | 699 | 139,000 |
1985/11/11 | 695 | 698 | 695 | 696 | 44,000 |
1985/11/08 | 710 | 710 | 701 | 704 | 29,000 |
1985/11/07 | 720 | 720 | 720 | 720 | 97,000 |
1985/11/06 | 721 | 721 | 719 | 719 | 32,000 |
1985/11/05 | 710 | 711 | 710 | 711 | 8,000 |
1985/11/02 | 710 | 720 | 701 | 720 | 51,000 |
1985/11/01 | 710 | 710 | 700 | 700 | 72,000 |
1985/10/31 | 711 | 718 | 711 | 711 | 25,000 |
1985/10/30 | 720 | 720 | 712 | 720 | 65,000 |
1985/10/29 | 710 | 721 | 710 | 720 | 24,000 |
1985/10/28 | 705 | 710 | 700 | 707 | 98,000 |
1985/10/26 | 730 | 730 | 695 | 695 | 39,000 |
1985/10/25 | 730 | 730 | 721 | 721 | 45,000 |
1985/10/24 | 740 | 749 | 730 | 730 | 54,000 |
1985/10/23 | 756 | 756 | 750 | 750 | 72,000 |
1985/10/22 | 755 | 756 | 754 | 754 | 265,000 |
1985/10/21 | 755 | 756 | 755 | 755 | 124,000 |
1985/10/19 | 755 | 755 | 748 | 755 | 38,000 |
1985/10/18 | 755 | 756 | 755 | 755 | 84,000 |
1985/10/17 | 751 | 755 | 745 | 755 | 61,000 |
1985/10/16 | 760 | 760 | 752 | 752 | 135,000 |
1985/10/15 | 760 | 761 | 751 | 760 | 151,000 |
1985/10/14 | 756 | 760 | 749 | 759 | 320,000 |
1985/10/11 | 754 | 762 | 754 | 755 | 426,000 |
1985/10/09 | 750 | 753 | 749 | 750 | 543,000 |
1985/10/08 | 745 | 751 | 741 | 751 | 215,000 |
1985/10/07 | 745 | 750 | 745 | 750 | 57,000 |
1985/10/05 | 745 | 745 | 741 | 745 | 39,000 |
1985/10/04 | 753 | 753 | 745 | 750 | 259,000 |
1985/10/03 | 735 | 757 | 735 | 751 | 548,000 |
1985/10/02 | 733 | 750 | 732 | 732 | 157,000 |
1985/10/01 | 733 | 737 | 732 | 732 | 164,000 |
1985/09/30 | 728 | 730 | 720 | 730 | 190,000 |
1985/09/28 | 719 | 720 | 719 | 719 | 40,000 |
1985/09/27 | 720 | 730 | 719 | 719 | 118,000 |
1985/09/26 | 710 | 711 | 707 | 711 | 177,000 |
1985/09/25 | 707 | 710 | 705 | 710 | 64,000 |
1985/09/24 | 706 | 706 | 701 | 706 | 242,000 |
1985/09/21 | 705 | 705 | 701 | 701 | 5,000 |
1985/09/20 | 700 | 710 | 700 | 710 | 120,000 |
1985/09/19 | 715 | 715 | 690 | 700 | 53,000 |
1985/09/18 | 724 | 724 | 715 | 720 | 151,000 |
1985/09/17 | 720 | 721 | 720 | 720 | 28,000 |
1985/09/13 | 715 | 715 | 715 | 715 | 33,000 |
1985/09/12 | 711 | 712 | 708 | 711 | 110,000 |
1985/09/11 | 702 | 713 | 702 | 711 | 121,000 |
1985/09/10 | 705 | 705 | 697 | 697 | 65,000 |
1985/09/09 | 700 | 702 | 700 | 702 | 5,000 |
1985/09/07 | 702 | 720 | 700 | 720 | 88,000 |
1985/09/06 | 720 | 720 | 715 | 720 | 57,000 |
1985/09/05 | 719 | 719 | 718 | 718 | 7,000 |
1985/09/04 | 720 | 720 | 715 | 720 | 43,000 |
1985/09/03 | 729 | 730 | 720 | 729 | 28,000 |
1985/09/02 | 730 | 730 | 721 | 730 | 44,000 |
1985/08/31 | 730 | 730 | 730 | 730 | 51,000 |
1985/08/30 | 739 | 739 | 730 | 730 | 50,000 |
1985/08/29 | 730 | 740 | 730 | 730 | 27,000 |
1985/08/28 | 733 | 740 | 732 | 740 | 197,000 |
1985/08/27 | 716 | 730 | 715 | 730 | 39,000 |
1985/08/26 | 716 | 717 | 715 | 716 | 18,000 |
1985/08/24 | 729 | 729 | 715 | 715 | 2,000 |
1985/08/23 | 730 | 730 | 715 | 730 | 22,000 |
1985/08/22 | 738 | 738 | 730 | 735 | 57,000 |
1985/08/21 | 726 | 737 | 726 | 737 | 154,000 |
1985/08/20 | 725 | 730 | 715 | 720 | 63,000 |
1985/08/19 | 717 | 730 | 717 | 725 | 32,000 |
1985/08/16 | 725 | 725 | 710 | 710 | 32,000 |
1985/08/15 | 720 | 733 | 720 | 730 | 85,000 |
1985/08/14 | 720 | 720 | 720 | 720 | 5,000 |
1985/08/13 | 702 | 705 | 702 | 705 | 85,000 |
1985/08/12 | 690 | 700 | 690 | 700 | 57,000 |
1985/08/09 | 715 | 720 | 690 | 690 | 317,000 |
1985/08/08 | 710 | 714 | 705 | 714 | 127,000 |
1985/08/07 | 720 | 720 | 700 | 701 | 60,000 |
1985/08/06 | 741 | 745 | 720 | 720 | 49,000 |
1985/08/05 | 745 | 745 | 740 | 740 | 141,000 |
1985/08/03 | 745 | 747 | 745 | 745 | 38,000 |
1985/08/02 | 741 | 755 | 741 | 745 | 131,000 |
1985/08/01 | 740 | 750 | 738 | 740 | 318,000 |
1985/07/31 | 737 | 743 | 737 | 740 | 464,000 |
1985/07/30 | 760 | 760 | 737 | 737 | 260,000 |
1985/07/29 | 760 | 775 | 760 | 760 | 533,000 |
1985/07/27 | 760 | 762 | 754 | 754 | 79,000 |
1985/07/26 | 760 | 761 | 754 | 760 | 330,000 |
1985/07/25 | 753 | 777 | 753 | 763 | 696,000 |
1985/07/24 | 749 | 752 | 742 | 751 | 692,000 |
1985/07/23 | 740 | 750 | 735 | 739 | 356,000 |
1985/07/22 | 750 | 769 | 735 | 750 | 852,000 |
1985/07/20 | 720 | 757 | 720 | 750 | 636,000 |
1985/07/19 | 715 | 730 | 715 | 726 | 584,000 |
1985/07/18 | 710 | 710 | 705 | 710 | 294,000 |
1985/07/17 | 690 | 705 | 690 | 705 | 198,000 |
1985/07/16 | 685 | 687 | 684 | 687 | 44,000 |
1985/07/15 | 660 | 668 | 660 | 665 | 84,000 |
1985/07/12 | 685 | 690 | 650 | 660 | 213,000 |
1985/07/11 | 685 | 687 | 685 | 687 | 19,000 |
1985/07/10 | 685 | 686 | 685 | 685 | 121,000 |
1985/07/09 | 684 | 695 | 683 | 685 | 92,000 |
1985/07/08 | 685 | 685 | 681 | 682 | 22,000 |
1985/07/06 | 685 | 685 | 680 | 680 | 24,000 |
1985/07/05 | 685 | 686 | 681 | 685 | 118,000 |
1985/07/04 | 680 | 685 | 680 | 685 | 24,000 |
1985/07/03 | 689 | 695 | 688 | 688 | 11,000 |
1985/07/02 | 697 | 697 | 690 | 690 | 66,000 |
1985/07/01 | 697 | 697 | 686 | 697 | 29,000 |
1985/06/29 | 690 | 699 | 681 | 699 | 62,000 |
1985/06/28 | 681 | 685 | 680 | 680 | 280,000 |
1985/06/27 | 697 | 697 | 685 | 685 | 36,000 |
1985/06/26 | 685 | 698 | 685 | 698 | 19,000 |
1985/06/25 | 680 | 699 | 680 | 699 | 39,000 |
1985/06/24 | 702 | 702 | 695 | 695 | 32,000 |
1985/06/22 | 699 | 700 | 686 | 690 | 20,000 |
1985/06/21 | 700 | 700 | 685 | 700 | 70,000 |
1985/06/20 | 691 | 702 | 690 | 702 | 114,000 |
1985/06/19 | 698 | 700 | 691 | 691 | 45,000 |
1985/06/18 | 695 | 698 | 695 | 698 | 14,000 |
1985/06/17 | 700 | 703 | 695 | 695 | 68,000 |
1985/06/15 | 702 | 702 | 692 | 692 | 18,000 |
1985/06/14 | 699 | 702 | 692 | 702 | 184,000 |
1985/06/13 | 699 | 700 | 696 | 700 | 202,000 |
1985/06/12 | 694 | 700 | 691 | 700 | 171,000 |
1985/06/11 | 705 | 707 | 691 | 691 | 133,000 |
1985/06/10 | 720 | 720 | 700 | 705 | 338,000 |
1985/06/07 | 744 | 745 | 711 | 711 | 917,000 |
1985/06/06 | 710 | 740 | 708 | 735 | 1,896,000 |
1985/06/05 | 690 | 707 | 687 | 707 | 579,000 |
1985/06/04 | 689 | 689 | 685 | 687 | 60,000 |
1985/06/03 | 690 | 694 | 676 | 676 | 227,000 |
1985/06/01 | 685 | 690 | 675 | 675 | 177,000 |
1985/05/31 | 693 | 694 | 685 | 685 | 362,000 |
1985/05/30 | 690 | 698 | 690 | 693 | 108,000 |
1985/05/29 | 690 | 699 | 690 | 698 | 160,000 |
1985/05/28 | 690 | 691 | 690 | 690 | 103,000 |
1985/05/27 | 695 | 700 | 690 | 700 | 271,000 |
1985/05/25 | 699 | 700 | 690 | 690 | 159,000 |
1985/05/24 | 690 | 700 | 690 | 700 | 362,000 |
1985/05/23 | 700 | 700 | 685 | 694 | 451,000 |
1985/05/22 | 697 | 710 | 690 | 710 | 1,680,000 |
1985/05/21 | 690 | 693 | 688 | 690 | 741,000 |
1985/05/20 | 690 | 690 | 686 | 687 | 154,000 |
1985/05/18 | 690 | 690 | 685 | 685 | 275,000 |
1985/05/17 | 680 | 695 | 680 | 690 | 1,330,000 |
1985/05/16 | 679 | 681 | 675 | 677 | 537,000 |
1985/05/15 | 666 | 684 | 665 | 680 | 1,002,000 |
1985/05/14 | 660 | 663 | 656 | 660 | 374,000 |
1985/05/13 | 661 | 661 | 656 | 658 | 85,000 |
1985/05/10 | 661 | 661 | 655 | 660 | 207,000 |
1985/05/09 | 663 | 663 | 655 | 660 | 249,000 |
1985/05/08 | 657 | 664 | 657 | 660 | 463,000 |
1985/05/07 | 653 | 668 | 651 | 657 | 541,000 |
1985/05/04 | 650 | 652 | 649 | 650 | 332,000 |
1985/05/02 | 646 | 649 | 639 | 649 | 223,000 |
1985/05/01 | 644 | 646 | 638 | 638 | 123,000 |
1985/04/30 | 648 | 648 | 640 | 641 | 99,000 |
1985/04/27 | 650 | 655 | 645 | 645 | 413,000 |
1985/04/26 | 647 | 650 | 639 | 650 | 527,000 |
1985/04/25 | 625 | 644 | 625 | 642 | 351,000 |
1985/04/24 | 628 | 630 | 624 | 626 | 157,000 |
1985/04/23 | 635 | 635 | 626 | 627 | 148,000 |
1985/04/22 | 616 | 640 | 615 | 635 | 104,000 |
1985/04/20 | 616 | 620 | 612 | 612 | 44,000 |
1985/04/19 | 601 | 616 | 601 | 612 | 37,000 |
1985/04/18 | 614 | 618 | 614 | 616 | 74,000 |
1985/04/17 | 603 | 619 | 596 | 618 | 121,000 |
1985/04/16 | 625 | 625 | 604 | 604 | 102,000 |
1985/04/15 | 626 | 629 | 622 | 625 | 198,000 |
1985/04/12 | 617 | 623 | 617 | 620 | 202,000 |
1985/04/11 | 616 | 619 | 616 | 617 | 60,000 |
1985/04/10 | 621 | 621 | 614 | 619 | 369,000 |
1985/04/09 | 626 | 626 | 615 | 623 | 475,000 |
1985/04/08 | 600 | 608 | 599 | 606 | 335,000 |
1985/04/06 | 600 | 605 | 597 | 602 | 210,000 |
1985/04/05 | 600 | 606 | 600 | 600 | 279,000 |
1985/04/04 | 600 | 602 | 596 | 597 | 272,000 |
1985/04/03 | 600 | 606 | 600 | 600 | 138,000 |
1985/04/02 | 601 | 610 | 599 | 600 | 132,000 |
1985/04/01 | 596 | 601 | 596 | 601 | 22,000 |
1985/03/30 | 609 | 609 | 595 | 596 | 12,000 |
1985/03/29 | 609 | 609 | 595 | 608 | 36,000 |
1985/03/28 | 591 | 592 | 588 | 590 | 143,000 |
1985/03/27 | 590 | 590 | 590 | 590 | 25,000 |
1985/03/26 | 595 | 599 | 593 | 593 | 25,000 |
1985/03/25 | 599 | 600 | 593 | 593 | 36,000 |
1985/03/23 | 592 | 600 | 591 | 598 | 56,000 |
1985/03/22 | 590 | 594 | 586 | 586 | 131,000 |
1985/03/20 | 590 | 597 | 588 | 590 | 163,000 |
1985/03/19 | 596 | 600 | 596 | 598 | 40,000 |
1985/03/18 | 595 | 596 | 595 | 596 | 26,000 |
1985/03/16 | 594 | 595 | 594 | 594 | 9,000 |
1985/03/15 | 595 | 595 | 594 | 594 | 23,000 |
1985/03/14 | 591 | 596 | 591 | 596 | 19,000 |
1985/03/13 | 592 | 592 | 590 | 590 | 31,000 |
1985/03/12 | 595 | 595 | 585 | 586 | 181,000 |
1985/03/11 | 595 | 600 | 595 | 596 | 10,000 |
1985/03/08 | 595 | 595 | 591 | 595 | 18,000 |
1985/03/07 | 600 | 601 | 595 | 595 | 116,000 |
1985/03/06 | 600 | 601 | 600 | 600 | 17,000 |
1985/03/05 | 600 | 601 | 600 | 600 | 22,000 |
1985/03/04 | 601 | 601 | 600 | 600 | 25,000 |
1985/03/02 | 600 | 601 | 600 | 601 | 37,000 |
1985/03/01 | 600 | 600 | 600 | 600 | 12,000 |
1985/02/28 | 603 | 603 | 600 | 600 | 37,000 |
1985/02/27 | 603 | 605 | 600 | 603 | 51,000 |
1985/02/26 | 603 | 605 | 603 | 605 | 42,000 |
1985/02/25 | 611 | 620 | 610 | 610 | 40,000 |
1985/02/23 | 614 | 616 | 612 | 612 | 29,000 |
1985/02/22 | 608 | 610 | 608 | 608 | 132,000 |
1985/02/21 | 607 | 608 | 607 | 608 | 165,000 |
1985/02/20 | 610 | 612 | 607 | 608 | 322,000 |
1985/02/19 | 603 | 613 | 603 | 606 | 125,000 |
1985/02/18 | 606 | 615 | 603 | 605 | 113,000 |
1985/02/16 | 602 | 605 | 601 | 602 | 84,000 |
1985/02/15 | 603 | 605 | 603 | 604 | 176,000 |
1985/02/14 | 603 | 608 | 603 | 607 | 77,000 |
1985/02/13 | 602 | 608 | 602 | 603 | 105,000 |
1985/02/12 | 605 | 606 | 601 | 601 | 123,000 |
1985/02/08 | 609 | 609 | 601 | 606 | 135,000 |
1985/02/07 | 609 | 609 | 605 | 609 | 193,000 |
1985/02/06 | 609 | 609 | 607 | 607 | 13,000 |
1985/02/05 | 609 | 609 | 606 | 609 | 155,000 |
1985/02/04 | 606 | 609 | 606 | 609 | 60,000 |
1985/02/02 | 607 | 607 | 606 | 606 | 5,000 |
1985/02/01 | 608 | 610 | 608 | 610 | 165,000 |
1985/01/31 | 607 | 610 | 607 | 609 | 58,000 |
1985/01/30 | 609 | 616 | 608 | 616 | 21,000 |
1985/01/29 | 607 | 613 | 607 | 607 | 139,000 |
1985/01/28 | 607 | 614 | 607 | 607 | 63,000 |
1985/01/26 | 610 | 615 | 605 | 606 | 59,000 |
1985/01/25 | 618 | 618 | 615 | 617 | 43,000 |
1985/01/24 | 622 | 622 | 620 | 620 | 94,000 |
1985/01/23 | 620 | 624 | 620 | 622 | 100,000 |
1985/01/22 | 622 | 624 | 622 | 622 | 22,000 |
1985/01/21 | 625 | 625 | 620 | 621 | 28,000 |
1985/01/19 | 620 | 625 | 620 | 625 | 29,000 |
1985/01/18 | 621 | 623 | 620 | 620 | 60,000 |
1985/01/17 | 621 | 621 | 617 | 617 | 23,000 |
1985/01/16 | 615 | 620 | 612 | 619 | 58,000 |
1985/01/14 | 617 | 619 | 617 | 618 | 33,000 |
1985/01/11 | 617 | 620 | 616 | 616 | 12,000 |
1985/01/10 | 620 | 620 | 616 | 620 | 43,000 |
1985/01/09 | 623 | 623 | 620 | 620 | 41,000 |
1985/01/08 | 624 | 625 | 624 | 625 | 30,000 |
1985/01/07 | 630 | 634 | 625 | 625 | 6,000 |
1985/01/05 | 628 | 628 | 625 | 625 | 3,000 |