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 |
---|---|---|---|---|---|
1989/12/29 | 2,410 | 2,410 | 2,340 | 2,410 | 237,000 |
1989/12/28 | 2,440 | 2,440 | 2,420 | 2,440 | 184,000 |
1989/12/27 | 2,440 | 2,440 | 2,420 | 2,440 | 454,000 |
1989/12/26 | 2,440 | 2,440 | 2,400 | 2,440 | 248,000 |
1989/12/25 | 2,400 | 2,400 | 2,380 | 2,400 | 218,000 |
1989/12/22 | 2,400 | 2,400 | 2,340 | 2,390 | 345,000 |
1989/12/21 | 2,410 | 2,410 | 2,350 | 2,400 | 130,000 |
1989/12/20 | 2,430 | 2,430 | 2,400 | 2,410 | 365,000 |
1989/12/19 | 2,440 | 2,440 | 2,420 | 2,430 | 130,000 |
1989/12/18 | 2,430 | 2,480 | 2,420 | 2,440 | 227,000 |
1989/12/15 | 2,420 | 2,450 | 2,420 | 2,430 | 288,000 |
1989/12/14 | 2,460 | 2,460 | 2,420 | 2,420 | 177,000 |
1989/12/13 | 2,400 | 2,450 | 2,400 | 2,420 | 153,000 |
1989/12/12 | 2,460 | 2,480 | 2,400 | 2,400 | 301,000 |
1989/12/11 | 2,480 | 2,480 | 2,430 | 2,450 | 176,000 |
1989/12/08 | 2,470 | 2,490 | 2,430 | 2,470 | 380,000 |
1989/12/07 | 2,470 | 2,470 | 2,420 | 2,460 | 240,000 |
1989/12/06 | 2,420 | 2,480 | 2,400 | 2,480 | 491,000 |
1989/12/05 | 2,440 | 2,450 | 2,390 | 2,420 | 567,000 |
1989/12/04 | 2,410 | 2,420 | 2,370 | 2,400 | 277,000 |
1989/12/01 | 2,400 | 2,400 | 2,370 | 2,370 | 246,000 |
1989/11/30 | 2,410 | 2,410 | 2,390 | 2,400 | 310,000 |
1989/11/29 | 2,400 | 2,400 | 2,350 | 2,390 | 431,000 |
1989/11/28 | 2,350 | 2,380 | 2,290 | 2,380 | 255,000 |
1989/11/27 | 2,380 | 2,400 | 2,350 | 2,350 | 194,000 |
1989/11/24 | 2,340 | 2,380 | 2,340 | 2,380 | 133,000 |
1989/11/22 | 2,380 | 2,380 | 2,330 | 2,330 | 215,000 |
1989/11/21 | 2,350 | 2,350 | 2,330 | 2,350 | 209,000 |
1989/11/20 | 2,360 | 2,380 | 2,350 | 2,350 | 138,000 |
1989/11/17 | 2,370 | 2,380 | 2,360 | 2,360 | 260,000 |
1989/11/16 | 2,390 | 2,390 | 2,360 | 2,370 | 363,000 |
1989/11/15 | 2,410 | 2,410 | 2,370 | 2,370 | 127,000 |
1989/11/14 | 2,390 | 2,410 | 2,370 | 2,410 | 361,000 |
1989/11/13 | 2,410 | 2,420 | 2,370 | 2,390 | 283,000 |
1989/11/10 | 2,390 | 2,430 | 2,370 | 2,430 | 1,332,000 |
1989/11/09 | 2,370 | 2,370 | 2,350 | 2,370 | 220,000 |
1989/11/08 | 2,350 | 2,390 | 2,350 | 2,360 | 672,000 |
1989/11/07 | 2,340 | 2,380 | 2,340 | 2,360 | 199,000 |
1989/11/06 | 2,400 | 2,400 | 2,330 | 2,380 | 262,000 |
1989/11/02 | 2,320 | 2,370 | 2,320 | 2,360 | 334,000 |
1989/11/01 | 2,330 | 2,350 | 2,320 | 2,340 | 221,000 |
1989/10/31 | 2,300 | 2,350 | 2,300 | 2,310 | 168,000 |
1989/10/30 | 2,300 | 2,340 | 2,280 | 2,300 | 137,000 |
1989/10/27 | 2,350 | 2,350 | 2,280 | 2,300 | 332,000 |
1989/10/26 | 2,400 | 2,420 | 2,350 | 2,350 | 272,000 |
1989/10/25 | 2,370 | 2,400 | 2,360 | 2,400 | 239,000 |
1989/10/24 | 2,410 | 2,420 | 2,380 | 2,400 | 357,000 |
1989/10/23 | 2,380 | 2,410 | 2,360 | 2,370 | 295,000 |
1989/10/20 | 2,360 | 2,400 | 2,360 | 2,380 | 862,000 |
1989/10/19 | 2,310 | 2,360 | 2,310 | 2,350 | 423,000 |
1989/10/18 | 2,290 | 2,350 | 2,280 | 2,300 | 242,000 |
1989/10/17 | 2,260 | 2,300 | 2,260 | 2,290 | 505,000 |
1989/10/16 | 2,250 | 2,310 | 2,230 | 2,250 | 369,000 |
1989/10/13 | 2,300 | 2,370 | 2,300 | 2,300 | 541,000 |
1989/10/12 | 2,310 | 2,350 | 2,300 | 2,300 | 380,000 |
1989/10/11 | 2,420 | 2,430 | 2,350 | 2,350 | 696,000 |
1989/10/09 | 2,400 | 2,410 | 2,380 | 2,400 | 507,000 |
1989/10/06 | 2,350 | 2,360 | 2,340 | 2,360 | 327,000 |
1989/10/05 | 2,310 | 2,350 | 2,280 | 2,350 | 453,000 |
1989/10/04 | 2,340 | 2,350 | 2,300 | 2,310 | 407,000 |
1989/10/03 | 2,350 | 2,350 | 2,310 | 2,340 | 632,000 |
1989/10/02 | 2,290 | 2,310 | 2,270 | 2,310 | 92,000 |
1989/09/29 | 2,300 | 2,340 | 2,300 | 2,320 | 310,000 |
1989/09/28 | 2,350 | 2,350 | 2,310 | 2,340 | 294,000 |
1989/09/27 | 2,250 | 2,350 | 2,250 | 2,330 | 1,110,000 |
1989/09/26 | 2,250 | 2,290 | 2,250 | 2,250 | 607,000 |
1989/09/25 | 2,260 | 2,260 | 2,200 | 2,260 | 390,000 |
1989/09/22 | 2,260 | 2,260 | 2,230 | 2,250 | 352,000 |
1989/09/21 | 2,180 | 2,220 | 2,180 | 2,220 | 375,000 |
1989/09/20 | 2,180 | 2,200 | 2,160 | 2,180 | 355,000 |
1989/09/19 | 2,180 | 2,210 | 2,170 | 2,210 | 269,000 |
1989/09/18 | 2,200 | 2,210 | 2,160 | 2,160 | 158,000 |
1989/09/14 | 2,210 | 2,210 | 2,190 | 2,210 | 206,000 |
1989/09/13 | 2,200 | 2,220 | 2,190 | 2,200 | 574,000 |
1989/09/12 | 2,190 | 2,240 | 2,170 | 2,190 | 424,000 |
1989/09/11 | 2,220 | 2,230 | 2,180 | 2,190 | 121,000 |
1989/09/08 | 2,310 | 2,310 | 2,220 | 2,220 | 739,000 |
1989/09/07 | 2,210 | 2,270 | 2,190 | 2,270 | 655,000 |
1989/09/06 | 2,180 | 2,210 | 2,170 | 2,200 | 537,000 |
1989/09/05 | 2,200 | 2,200 | 2,180 | 2,180 | 187,000 |
1989/09/04 | 2,200 | 2,210 | 2,150 | 2,190 | 281,000 |
1989/09/01 | 2,200 | 2,270 | 2,170 | 2,210 | 1,912,000 |
1989/08/31 | 2,110 | 2,190 | 2,110 | 2,170 | 1,318,000 |
1989/08/30 | 2,120 | 2,140 | 2,060 | 2,130 | 531,000 |
1989/08/29 | 2,070 | 2,140 | 2,070 | 2,140 | 302,000 |
1989/08/28 | 2,150 | 2,150 | 2,110 | 2,110 | 54,000 |
1989/08/25 | 2,140 | 2,160 | 2,100 | 2,150 | 702,000 |
1989/08/24 | 2,100 | 2,120 | 2,070 | 2,100 | 603,000 |
1989/08/23 | 2,160 | 2,160 | 2,120 | 2,140 | 742,000 |
1989/08/22 | 2,080 | 2,170 | 2,070 | 2,170 | 990,000 |
1989/08/21 | 2,080 | 2,090 | 2,050 | 2,090 | 695,000 |
1989/08/18 | 2,060 | 2,080 | 2,040 | 2,080 | 262,000 |
1989/08/17 | 2,090 | 2,090 | 2,050 | 2,050 | 534,000 |
1989/08/16 | 2,070 | 2,090 | 2,050 | 2,060 | 863,000 |
1989/08/15 | 2,070 | 2,080 | 2,040 | 2,070 | 793,000 |
1989/08/14 | 2,040 | 2,080 | 2,020 | 2,070 | 812,000 |
1989/08/11 | 1,990 | 2,020 | 1,990 | 2,010 | 407,000 |
1989/08/10 | 2,000 | 2,000 | 1,960 | 2,000 | 182,000 |
1989/08/09 | 2,000 | 2,000 | 1,970 | 1,990 | 120,000 |
1989/08/08 | 1,990 | 1,990 | 1,930 | 1,980 | 206,000 |
1989/08/07 | 1,990 | 1,990 | 1,960 | 1,990 | 68,000 |
1989/08/04 | 1,960 | 1,980 | 1,920 | 1,950 | 78,000 |
1989/08/03 | 2,000 | 2,000 | 1,950 | 1,950 | 426,000 |
1989/08/02 | 1,980 | 2,010 | 1,950 | 1,960 | 156,000 |
1989/08/01 | 2,000 | 2,000 | 1,950 | 2,000 | 165,000 |
1989/07/31 | 2,010 | 2,010 | 1,990 | 2,010 | 143,000 |
1989/07/28 | 2,040 | 2,040 | 1,980 | 1,980 | 616,000 |
1989/07/27 | 1,970 | 2,060 | 1,970 | 2,010 | 2,537,000 |
1989/07/26 | 1,960 | 1,990 | 1,960 | 1,980 | 586,000 |
1989/07/25 | 1,960 | 2,000 | 1,960 | 1,990 | 945,000 |
1989/07/24 | 1,980 | 2,000 | 1,960 | 2,000 | 391,000 |
1989/07/21 | 1,920 | 1,980 | 1,910 | 1,980 | 289,000 |
1989/07/20 | 1,900 | 1,910 | 1,890 | 1,910 | 155,000 |
1989/07/19 | 1,850 | 1,910 | 1,850 | 1,900 | 111,000 |
1989/07/18 | 1,870 | 1,910 | 1,870 | 1,880 | 159,000 |
1989/07/17 | 1,900 | 1,910 | 1,900 | 1,900 | 121,000 |
1989/07/14 | 1,900 | 1,920 | 1,900 | 1,900 | 158,000 |
1989/07/13 | 1,950 | 1,960 | 1,920 | 1,930 | 205,000 |
1989/07/12 | 1,950 | 1,970 | 1,930 | 1,930 | 391,000 |
1989/07/11 | 1,950 | 1,970 | 1,950 | 1,950 | 239,000 |
1989/07/10 | 1,980 | 1,980 | 1,930 | 1,950 | 236,000 |
1989/07/07 | 1,960 | 1,980 | 1,950 | 1,950 | 427,000 |
1989/07/06 | 1,950 | 1,970 | 1,950 | 1,950 | 426,000 |
1989/07/05 | 2,000 | 2,030 | 1,960 | 1,970 | 2,720,000 |
1989/07/04 | 1,940 | 2,000 | 1,920 | 1,960 | 4,326,000 |
1989/07/03 | 1,850 | 1,900 | 1,850 | 1,900 | 440,000 |
1989/06/30 | 1,850 | 1,890 | 1,850 | 1,850 | 463,000 |
1989/06/29 | 1,830 | 1,850 | 1,830 | 1,840 | 57,000 |
1989/06/28 | 1,840 | 1,840 | 1,790 | 1,830 | 117,000 |
1989/06/27 | 1,860 | 1,860 | 1,810 | 1,810 | 144,000 |
1989/06/26 | 1,850 | 1,870 | 1,840 | 1,870 | 101,000 |
1989/06/23 | 1,810 | 1,850 | 1,810 | 1,850 | 181,000 |
1989/06/22 | 1,830 | 1,830 | 1,800 | 1,820 | 67,000 |
1989/06/21 | 1,810 | 1,820 | 1,800 | 1,820 | 261,000 |
1989/06/20 | 1,800 | 1,870 | 1,800 | 1,840 | 189,000 |
1989/06/19 | 1,820 | 1,820 | 1,800 | 1,800 | 29,000 |
1989/06/16 | 1,800 | 1,830 | 1,800 | 1,820 | 126,000 |
1989/06/15 | 1,810 | 1,850 | 1,810 | 1,810 | 222,000 |
1989/06/14 | 1,800 | 1,880 | 1,800 | 1,870 | 290,000 |
1989/06/13 | 1,850 | 1,850 | 1,800 | 1,830 | 541,000 |
1989/06/12 | 1,840 | 1,870 | 1,830 | 1,830 | 156,000 |
1989/06/09 | 1,870 | 1,890 | 1,870 | 1,880 | 127,000 |
1989/06/08 | 1,870 | 1,900 | 1,870 | 1,880 | 77,000 |
1989/06/07 | 1,880 | 1,900 | 1,880 | 1,880 | 397,000 |
1989/06/06 | 1,900 | 1,900 | 1,880 | 1,890 | 178,000 |
1989/06/05 | 1,900 | 1,980 | 1,900 | 1,930 | 1,675,000 |
1989/06/02 | 1,900 | 1,940 | 1,900 | 1,930 | 693,000 |
1989/06/01 | 1,910 | 1,950 | 1,910 | 1,930 | 812,000 |
1989/05/31 | 1,920 | 1,940 | 1,910 | 1,940 | 892,000 |
1989/05/30 | 1,900 | 1,920 | 1,880 | 1,910 | 477,000 |
1989/05/29 | 1,950 | 1,950 | 1,880 | 1,880 | 1,257,000 |
1989/05/26 | 1,870 | 1,960 | 1,870 | 1,940 | 2,809,000 |
1989/05/25 | 1,870 | 1,870 | 1,850 | 1,870 | 501,000 |
1989/05/24 | 1,850 | 1,860 | 1,840 | 1,850 | 568,000 |
1989/05/23 | 1,840 | 1,850 | 1,790 | 1,850 | 268,000 |
1989/05/22 | 1,850 | 1,880 | 1,850 | 1,850 | 1,672,000 |
1989/05/19 | 1,800 | 1,810 | 1,790 | 1,800 | 508,000 |
1989/05/18 | 1,780 | 1,780 | 1,760 | 1,770 | 154,000 |
1989/05/17 | 1,780 | 1,790 | 1,770 | 1,780 | 104,000 |
1989/05/16 | 1,780 | 1,790 | 1,760 | 1,790 | 186,000 |
1989/05/15 | 1,770 | 1,770 | 1,740 | 1,760 | 76,000 |
1989/05/12 | 1,750 | 1,760 | 1,740 | 1,740 | 176,000 |
1989/05/11 | 1,740 | 1,760 | 1,720 | 1,750 | 198,000 |
1989/05/10 | 1,770 | 1,770 | 1,710 | 1,710 | 345,000 |
1989/05/09 | 1,750 | 1,750 | 1,730 | 1,750 | 154,000 |
1989/05/08 | 1,780 | 1,780 | 1,710 | 1,760 | 175,000 |
1989/05/02 | 1,800 | 1,810 | 1,780 | 1,780 | 368,000 |
1989/05/01 | 1,810 | 1,810 | 1,780 | 1,790 | 638,000 |
1989/04/28 | 1,780 | 1,810 | 1,770 | 1,780 | 643,000 |
1989/04/27 | 1,710 | 1,750 | 1,680 | 1,750 | 806,000 |
1989/04/26 | 1,650 | 1,680 | 1,640 | 1,680 | 142,000 |
1989/04/25 | 1,620 | 1,670 | 1,620 | 1,640 | 29,000 |
1989/04/24 | 1,630 | 1,630 | 1,610 | 1,610 | 69,000 |
1989/04/21 | 1,660 | 1,670 | 1,630 | 1,630 | 194,000 |
1989/04/20 | 1,610 | 1,670 | 1,600 | 1,670 | 285,000 |
1989/04/19 | 1,650 | 1,650 | 1,610 | 1,630 | 244,000 |
1989/04/18 | 1,680 | 1,680 | 1,630 | 1,650 | 245,000 |
1989/04/17 | 1,610 | 1,650 | 1,610 | 1,650 | 296,000 |
1989/04/14 | 1,640 | 1,640 | 1,600 | 1,600 | 140,000 |
1989/04/13 | 1,650 | 1,650 | 1,600 | 1,610 | 326,000 |
1989/04/12 | 1,640 | 1,670 | 1,620 | 1,620 | 109,000 |
1989/04/11 | 1,680 | 1,680 | 1,650 | 1,670 | 116,000 |
1989/04/10 | 1,630 | 1,690 | 1,610 | 1,650 | 79,000 |
1989/04/07 | 1,660 | 1,690 | 1,640 | 1,690 | 171,000 |
1989/04/06 | 1,630 | 1,640 | 1,600 | 1,600 | 204,000 |
1989/04/05 | 1,680 | 1,680 | 1,630 | 1,660 | 261,000 |
1989/04/04 | 1,650 | 1,680 | 1,630 | 1,630 | 193,000 |
1989/04/03 | 1,750 | 1,750 | 1,590 | 1,590 | 232,000 |
1989/03/31 | 1,650 | 1,720 | 1,600 | 1,720 | 370,000 |
1989/03/30 | 1,640 | 1,670 | 1,610 | 1,630 | 122,000 |
1989/03/29 | 1,680 | 1,680 | 1,600 | 1,670 | 225,000 |
1989/03/28 | 1,700 | 1,700 | 1,600 | 1,700 | 62,000 |
1989/03/27 | 1,690 | 1,690 | 1,650 | 1,670 | 153,000 |
1989/03/24 | 1,630 | 1,660 | 1,590 | 1,660 | 100,000 |
1989/03/23 | 1,670 | 1,670 | 1,630 | 1,630 | 136,000 |
1989/03/22 | 1,680 | 1,690 | 1,580 | 1,640 | 204,000 |
1989/03/20 | 1,650 | 1,700 | 1,620 | 1,680 | 70,000 |
1989/03/17 | 1,630 | 1,690 | 1,620 | 1,620 | 137,000 |
1989/03/16 | 1,720 | 1,720 | 1,630 | 1,690 | 65,000 |
1989/03/15 | 1,620 | 1,700 | 1,620 | 1,690 | 94,000 |
1989/03/14 | 1,610 | 1,680 | 1,570 | 1,680 | 145,000 |
1989/03/13 | 1,710 | 1,710 | 1,650 | 1,670 | 176,000 |
1989/03/10 | 1,690 | 1,710 | 1,670 | 1,680 | 96,000 |
1989/03/09 | 1,690 | 1,690 | 1,680 | 1,690 | 43,000 |
1989/03/08 | 1,730 | 1,730 | 1,680 | 1,680 | 40,000 |
1989/03/07 | 1,740 | 1,740 | 1,700 | 1,700 | 89,000 |
1989/03/06 | 1,750 | 1,750 | 1,730 | 1,730 | 31,000 |
1989/03/03 | 1,800 | 1,800 | 1,730 | 1,750 | 44,000 |
1989/03/02 | 1,800 | 1,810 | 1,780 | 1,800 | 126,000 |
1989/03/01 | 1,770 | 1,800 | 1,750 | 1,800 | 85,000 |
1989/02/28 | 1,760 | 1,760 | 1,730 | 1,760 | 83,000 |
1989/02/27 | 1,800 | 1,800 | 1,730 | 1,730 | 144,000 |
1989/02/23 | 1,820 | 1,820 | 1,760 | 1,780 | 76,000 |
1989/02/22 | 1,800 | 1,820 | 1,760 | 1,820 | 61,000 |
1989/02/21 | 1,770 | 1,780 | 1,720 | 1,760 | 128,000 |
1989/02/20 | 1,820 | 1,820 | 1,750 | 1,760 | 103,000 |
1989/02/17 | 1,820 | 1,820 | 1,750 | 1,760 | 111,000 |
1989/02/16 | 1,770 | 1,800 | 1,740 | 1,790 | 163,000 |
1989/02/15 | 1,830 | 1,830 | 1,760 | 1,770 | 98,000 |
1989/02/14 | 1,840 | 1,840 | 1,820 | 1,830 | 78,000 |
1989/02/13 | 1,820 | 1,850 | 1,800 | 1,850 | 242,000 |
1989/02/10 | 1,790 | 1,860 | 1,760 | 1,850 | 1,093,000 |
1989/02/09 | 1,800 | 1,800 | 1,750 | 1,790 | 267,000 |
1989/02/08 | 1,820 | 1,820 | 1,760 | 1,800 | 382,000 |
1989/02/07 | 1,820 | 1,850 | 1,810 | 1,830 | 186,000 |
1989/02/06 | 1,850 | 1,860 | 1,820 | 1,850 | 419,000 |
1989/02/03 | 1,840 | 1,850 | 1,830 | 1,840 | 204,000 |
1989/02/02 | 1,830 | 1,840 | 1,830 | 1,840 | 310,000 |
1989/02/01 | 1,870 | 1,870 | 1,830 | 1,860 | 163,000 |
1989/01/31 | 1,830 | 1,870 | 1,830 | 1,870 | 429,000 |
1989/01/30 | 1,820 | 1,880 | 1,820 | 1,880 | 602,000 |
1989/01/28 | 1,810 | 1,860 | 1,810 | 1,850 | 242,000 |
1989/01/27 | 1,800 | 1,800 | 1,790 | 1,800 | 120,000 |
1989/01/26 | 1,820 | 1,820 | 1,790 | 1,820 | 229,000 |
1989/01/25 | 1,760 | 1,810 | 1,750 | 1,810 | 361,000 |
1989/01/24 | 1,760 | 1,770 | 1,750 | 1,760 | 189,000 |
1989/01/23 | 1,800 | 1,800 | 1,750 | 1,750 | 217,000 |
1989/01/20 | 1,790 | 1,810 | 1,780 | 1,800 | 367,000 |
1989/01/19 | 1,800 | 1,800 | 1,740 | 1,790 | 283,000 |
1989/01/18 | 1,750 | 1,780 | 1,750 | 1,780 | 133,000 |
1989/01/17 | 1,750 | 1,790 | 1,750 | 1,760 | 128,000 |
1989/01/13 | 1,780 | 1,780 | 1,760 | 1,770 | 172,000 |
1989/01/12 | 1,740 | 1,800 | 1,740 | 1,760 | 86,000 |
1989/01/11 | 1,790 | 1,790 | 1,750 | 1,790 | 158,000 |
1989/01/10 | 1,800 | 1,810 | 1,790 | 1,800 | 196,000 |
1989/01/09 | 1,800 | 1,800 | 1,750 | 1,790 | 217,000 |
1989/01/06 | 1,770 | 1,790 | 1,770 | 1,790 | 221,000 |
1989/01/05 | 1,790 | 1,790 | 1,750 | 1,760 | 106,000 |
1989/01/04 | 1,730 | 1,770 | 1,730 | 1,730 | 43,000 |