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 |
|---|---|---|---|---|---|
| 1990/12/28 | 1,670 | 1,690 | 1,670 | 1,690 | 132,000 |
| 1990/12/27 | 1,620 | 1,670 | 1,600 | 1,670 | 117,000 |
| 1990/12/26 | 1,640 | 1,640 | 1,560 | 1,590 | 51,000 |
| 1990/12/25 | 1,540 | 1,600 | 1,540 | 1,600 | 67,000 |
| 1990/12/21 | 1,590 | 1,590 | 1,540 | 1,540 | 109,000 |
| 1990/12/20 | 1,650 | 1,650 | 1,600 | 1,600 | 150,000 |
| 1990/12/19 | 1,610 | 1,690 | 1,610 | 1,650 | 154,000 |
| 1990/12/18 | 1,640 | 1,670 | 1,630 | 1,640 | 145,000 |
| 1990/12/17 | 1,670 | 1,670 | 1,630 | 1,630 | 141,000 |
| 1990/12/14 | 1,670 | 1,690 | 1,670 | 1,680 | 96,000 |
| 1990/12/13 | 1,690 | 1,700 | 1,680 | 1,690 | 194,000 |
| 1990/12/12 | 1,680 | 1,690 | 1,660 | 1,670 | 121,000 |
| 1990/12/11 | 1,610 | 1,650 | 1,610 | 1,650 | 98,000 |
| 1990/12/10 | 1,620 | 1,670 | 1,620 | 1,650 | 60,000 |
| 1990/12/07 | 1,610 | 1,610 | 1,570 | 1,600 | 186,000 |
| 1990/12/06 | 1,600 | 1,600 | 1,540 | 1,550 | 192,000 |
| 1990/12/05 | 1,640 | 1,640 | 1,550 | 1,570 | 287,000 |
| 1990/12/04 | 1,650 | 1,650 | 1,650 | 1,650 | 62,000 |
| 1990/12/03 | 1,700 | 1,700 | 1,650 | 1,650 | 47,000 |
| 1990/11/30 | 1,660 | 1,700 | 1,660 | 1,700 | 52,000 |
| 1990/11/29 | 1,700 | 1,700 | 1,680 | 1,700 | 144,000 |
| 1990/11/28 | 1,730 | 1,750 | 1,710 | 1,710 | 109,000 |
| 1990/11/27 | 1,800 | 1,810 | 1,750 | 1,760 | 590,000 |
| 1990/11/26 | 1,730 | 1,810 | 1,730 | 1,810 | 120,000 |
| 1990/11/22 | 1,690 | 1,740 | 1,690 | 1,710 | 87,000 |
| 1990/11/21 | 1,740 | 1,770 | 1,710 | 1,720 | 222,000 |
| 1990/11/20 | 1,780 | 1,780 | 1,750 | 1,750 | 86,000 |
| 1990/11/19 | 1,810 | 1,810 | 1,790 | 1,790 | 137,000 |
| 1990/11/16 | 1,820 | 1,850 | 1,800 | 1,840 | 171,000 |
| 1990/11/15 | 1,890 | 1,890 | 1,850 | 1,850 | 102,000 |
| 1990/11/14 | 1,910 | 1,920 | 1,890 | 1,890 | 222,000 |
| 1990/11/13 | 1,910 | 1,950 | 1,870 | 1,920 | 93,000 |
| 1990/11/09 | 1,840 | 1,890 | 1,820 | 1,890 | 238,000 |
| 1990/11/08 | 1,880 | 1,890 | 1,850 | 1,860 | 163,000 |
| 1990/11/07 | 1,900 | 1,910 | 1,880 | 1,910 | 161,000 |
| 1990/11/06 | 1,960 | 1,960 | 1,890 | 1,960 | 144,000 |
| 1990/11/05 | 1,950 | 1,970 | 1,940 | 1,950 | 137,000 |
| 1990/11/02 | 1,950 | 1,970 | 1,920 | 1,950 | 246,000 |
| 1990/11/01 | 1,980 | 1,990 | 1,960 | 1,990 | 221,000 |
| 1990/10/31 | 2,040 | 2,080 | 2,020 | 2,040 | 720,000 |
| 1990/10/30 | 1,990 | 2,050 | 1,970 | 2,040 | 1,179,000 |
| 1990/10/29 | 1,940 | 1,990 | 1,940 | 1,960 | 647,000 |
| 1990/10/26 | 1,890 | 1,950 | 1,890 | 1,940 | 370,000 |
| 1990/10/25 | 1,860 | 1,930 | 1,860 | 1,920 | 248,000 |
| 1990/10/24 | 1,860 | 1,890 | 1,850 | 1,880 | 122,000 |
| 1990/10/23 | 1,840 | 1,890 | 1,840 | 1,890 | 320,000 |
| 1990/10/22 | 1,830 | 1,870 | 1,830 | 1,850 | 335,000 |
| 1990/10/19 | 1,820 | 1,840 | 1,810 | 1,830 | 348,000 |
| 1990/10/18 | 1,800 | 1,830 | 1,790 | 1,830 | 283,000 |
| 1990/10/17 | 1,780 | 1,820 | 1,780 | 1,820 | 137,000 |
| 1990/10/16 | 1,810 | 1,850 | 1,730 | 1,780 | 228,000 |
| 1990/10/15 | 1,760 | 1,800 | 1,750 | 1,780 | 107,000 |
| 1990/10/12 | 1,750 | 1,780 | 1,730 | 1,740 | 33,000 |
| 1990/10/11 | 1,780 | 1,780 | 1,760 | 1,780 | 52,000 |
| 1990/10/09 | 1,780 | 1,880 | 1,780 | 1,870 | 263,000 |
| 1990/10/08 | 1,750 | 1,800 | 1,730 | 1,750 | 208,000 |
| 1990/10/05 | 1,710 | 1,800 | 1,710 | 1,730 | 375,000 |
| 1990/10/04 | 1,680 | 1,750 | 1,680 | 1,730 | 205,000 |
| 1990/10/03 | 1,770 | 1,820 | 1,720 | 1,740 | 244,000 |
| 1990/10/02 | 1,690 | 1,810 | 1,690 | 1,800 | 236,000 |
| 1990/10/01 | 1,700 | 1,700 | 1,600 | 1,660 | 125,000 |
| 1990/09/28 | 1,700 | 1,760 | 1,690 | 1,700 | 94,000 |
| 1990/09/27 | 1,720 | 1,770 | 1,720 | 1,760 | 110,000 |
| 1990/09/26 | 1,800 | 1,810 | 1,740 | 1,790 | 283,000 |
| 1990/09/25 | 1,740 | 1,840 | 1,740 | 1,810 | 118,000 |
| 1990/09/21 | 1,720 | 1,840 | 1,720 | 1,810 | 146,000 |
| 1990/09/20 | 1,800 | 1,820 | 1,740 | 1,810 | 158,000 |
| 1990/09/19 | 1,810 | 1,850 | 1,800 | 1,810 | 44,000 |
| 1990/09/18 | 1,810 | 1,810 | 1,800 | 1,810 | 111,000 |
| 1990/09/17 | 1,850 | 1,900 | 1,800 | 1,900 | 92,000 |
| 1990/09/14 | 1,930 | 1,940 | 1,800 | 1,900 | 176,000 |
| 1990/09/13 | 1,870 | 1,960 | 1,810 | 1,960 | 75,000 |
| 1990/09/12 | 1,900 | 1,920 | 1,900 | 1,900 | 108,000 |
| 1990/09/11 | 1,880 | 1,900 | 1,850 | 1,890 | 124,000 |
| 1990/09/10 | 1,840 | 1,910 | 1,840 | 1,910 | 55,000 |
| 1990/09/07 | 1,810 | 1,860 | 1,810 | 1,860 | 62,000 |
| 1990/09/06 | 1,910 | 1,910 | 1,850 | 1,870 | 41,000 |
| 1990/09/05 | 1,940 | 1,940 | 1,900 | 1,920 | 137,000 |
| 1990/09/04 | 2,000 | 2,000 | 1,950 | 1,950 | 130,000 |
| 1990/09/03 | 2,010 | 2,010 | 1,980 | 1,980 | 120,000 |
| 1990/08/31 | 1,960 | 2,080 | 1,960 | 2,050 | 151,000 |
| 1990/08/30 | 1,980 | 2,080 | 1,960 | 2,000 | 241,000 |
| 1990/08/29 | 1,920 | 1,980 | 1,920 | 1,980 | 177,000 |
| 1990/08/28 | 1,910 | 2,000 | 1,910 | 1,980 | 105,000 |
| 1990/08/27 | 1,940 | 1,990 | 1,910 | 1,940 | 100,000 |
| 1990/08/24 | 1,910 | 1,990 | 1,910 | 1,940 | 140,000 |
| 1990/08/23 | 1,950 | 1,970 | 1,900 | 1,940 | 225,000 |
| 1990/08/22 | 2,000 | 2,000 | 1,970 | 2,000 | 231,000 |
| 1990/08/21 | 2,060 | 2,070 | 2,030 | 2,050 | 71,000 |
| 1990/08/20 | 2,000 | 2,070 | 2,000 | 2,070 | 31,000 |
| 1990/08/17 | 2,050 | 2,100 | 2,020 | 2,050 | 192,000 |
| 1990/08/16 | 2,070 | 2,190 | 2,070 | 2,170 | 135,000 |
| 1990/08/15 | 2,000 | 2,070 | 2,000 | 2,070 | 160,000 |
| 1990/08/14 | 1,960 | 2,040 | 1,960 | 1,980 | 180,000 |
| 1990/08/13 | 2,020 | 2,040 | 1,990 | 2,000 | 135,000 |
| 1990/08/10 | 2,030 | 2,070 | 2,030 | 2,060 | 115,000 |
| 1990/08/09 | 2,070 | 2,110 | 2,040 | 2,050 | 223,000 |
| 1990/08/08 | 2,110 | 2,150 | 2,050 | 2,050 | 136,000 |
| 1990/08/07 | 2,100 | 2,160 | 2,050 | 2,150 | 146,000 |
| 1990/08/06 | 2,250 | 2,250 | 2,190 | 2,200 | 220,000 |
| 1990/08/03 | 2,250 | 2,300 | 2,250 | 2,260 | 156,000 |
| 1990/08/02 | 2,260 | 2,320 | 2,250 | 2,310 | 343,000 |
| 1990/08/01 | 2,350 | 2,380 | 2,300 | 2,340 | 702,000 |
| 1990/07/31 | 2,320 | 2,320 | 2,280 | 2,320 | 753,000 |
| 1990/07/30 | 2,290 | 2,300 | 2,260 | 2,300 | 428,000 |
| 1990/07/27 | 2,230 | 2,270 | 2,210 | 2,270 | 377,000 |
| 1990/07/26 | 2,190 | 2,230 | 2,190 | 2,210 | 212,000 |
| 1990/07/25 | 2,200 | 2,200 | 2,130 | 2,190 | 95,000 |
| 1990/07/24 | 2,140 | 2,200 | 2,140 | 2,200 | 93,000 |
| 1990/07/23 | 2,220 | 2,240 | 2,180 | 2,180 | 223,000 |
| 1990/07/20 | 2,240 | 2,300 | 2,240 | 2,250 | 531,000 |
| 1990/07/19 | 2,340 | 2,360 | 2,310 | 2,320 | 471,000 |
| 1990/07/18 | 2,360 | 2,380 | 2,350 | 2,380 | 405,000 |
| 1990/07/17 | 2,340 | 2,360 | 2,320 | 2,360 | 291,000 |
| 1990/07/16 | 2,270 | 2,380 | 2,270 | 2,370 | 367,000 |
| 1990/07/13 | 2,300 | 2,300 | 2,280 | 2,280 | 234,000 |
| 1990/07/12 | 2,270 | 2,280 | 2,250 | 2,280 | 198,000 |
| 1990/07/11 | 2,210 | 2,270 | 2,210 | 2,270 | 242,000 |
| 1990/07/10 | 2,280 | 2,290 | 2,260 | 2,260 | 621,000 |
| 1990/07/09 | 2,260 | 2,280 | 2,250 | 2,260 | 319,000 |
| 1990/07/06 | 2,220 | 2,240 | 2,210 | 2,240 | 570,000 |
| 1990/07/05 | 2,240 | 2,250 | 2,180 | 2,180 | 720,000 |
| 1990/07/04 | 2,130 | 2,210 | 2,120 | 2,180 | 879,000 |
| 1990/07/03 | 2,080 | 2,130 | 2,080 | 2,130 | 225,000 |
| 1990/07/02 | 2,090 | 2,090 | 2,030 | 2,080 | 108,000 |
| 1990/06/29 | 2,140 | 2,140 | 2,060 | 2,090 | 110,000 |
| 1990/06/28 | 2,070 | 2,100 | 2,050 | 2,100 | 140,000 |
| 1990/06/27 | 2,020 | 2,040 | 2,020 | 2,030 | 171,000 |
| 1990/06/26 | 1,990 | 2,030 | 1,990 | 2,030 | 158,000 |
| 1990/06/25 | 2,000 | 2,030 | 2,000 | 2,030 | 111,000 |
| 1990/06/22 | 2,100 | 2,110 | 2,050 | 2,110 | 217,000 |
| 1990/06/21 | 2,070 | 2,110 | 2,070 | 2,110 | 131,000 |
| 1990/06/20 | 2,090 | 2,110 | 2,080 | 2,110 | 132,000 |
| 1990/06/19 | 2,140 | 2,140 | 2,100 | 2,110 | 106,000 |
| 1990/06/18 | 2,140 | 2,140 | 2,120 | 2,140 | 111,000 |
| 1990/06/15 | 2,150 | 2,150 | 2,140 | 2,140 | 219,000 |
| 1990/06/14 | 2,110 | 2,150 | 2,110 | 2,150 | 237,000 |
| 1990/06/13 | 2,120 | 2,180 | 2,100 | 2,110 | 280,000 |
| 1990/06/12 | 2,060 | 2,130 | 2,060 | 2,090 | 565,000 |
| 1990/06/11 | 2,050 | 2,070 | 2,050 | 2,060 | 222,000 |
| 1990/06/08 | 2,040 | 2,050 | 2,040 | 2,050 | 263,000 |
| 1990/06/07 | 2,050 | 2,090 | 2,050 | 2,060 | 149,000 |
| 1990/06/06 | 2,070 | 2,070 | 2,040 | 2,050 | 230,000 |
| 1990/06/05 | 2,040 | 2,060 | 2,040 | 2,060 | 84,000 |
| 1990/06/04 | 2,030 | 2,040 | 2,030 | 2,040 | 116,000 |
| 1990/06/01 | 2,040 | 2,050 | 2,030 | 2,030 | 152,000 |
| 1990/05/31 | 2,070 | 2,070 | 2,030 | 2,060 | 175,000 |
| 1990/05/30 | 2,040 | 2,040 | 2,000 | 2,030 | 212,000 |
| 1990/05/29 | 2,030 | 2,050 | 2,000 | 2,000 | 129,000 |
| 1990/05/28 | 2,040 | 2,050 | 2,020 | 2,030 | 57,000 |
| 1990/05/25 | 2,030 | 2,040 | 2,010 | 2,020 | 97,000 |
| 1990/05/24 | 2,040 | 2,040 | 2,030 | 2,030 | 50,000 |
| 1990/05/23 | 2,050 | 2,050 | 2,000 | 2,030 | 127,000 |
| 1990/05/22 | 2,030 | 2,030 | 2,010 | 2,030 | 34,000 |
| 1990/05/21 | 2,050 | 2,050 | 2,010 | 2,010 | 68,000 |
| 1990/05/18 | 2,060 | 2,060 | 2,010 | 2,010 | 113,000 |
| 1990/05/17 | 2,060 | 2,110 | 2,040 | 2,060 | 275,000 |
| 1990/05/16 | 2,010 | 2,040 | 2,010 | 2,030 | 107,000 |
| 1990/05/15 | 2,060 | 2,060 | 2,010 | 2,010 | 265,000 |
| 1990/05/14 | 2,020 | 2,030 | 1,980 | 2,030 | 225,000 |
| 1990/05/11 | 1,980 | 1,990 | 1,970 | 1,980 | 210,000 |
| 1990/05/10 | 1,990 | 2,010 | 1,980 | 1,980 | 240,000 |
| 1990/05/09 | 1,980 | 2,000 | 1,980 | 1,980 | 132,000 |
| 1990/05/08 | 1,980 | 2,030 | 1,970 | 1,990 | 346,000 |
| 1990/05/07 | 2,000 | 2,020 | 1,970 | 2,020 | 355,000 |
| 1990/05/02 | 1,960 | 1,980 | 1,960 | 1,970 | 235,000 |
| 1990/05/01 | 1,950 | 1,960 | 1,950 | 1,950 | 177,000 |
| 1990/04/27 | 1,900 | 1,950 | 1,900 | 1,940 | 227,000 |
| 1990/04/26 | 1,950 | 1,950 | 1,900 | 1,900 | 269,000 |
| 1990/04/25 | 1,880 | 1,900 | 1,860 | 1,890 | 313,000 |
| 1990/04/24 | 1,890 | 1,900 | 1,870 | 1,870 | 181,000 |
| 1990/04/23 | 1,900 | 1,910 | 1,890 | 1,890 | 101,000 |
| 1990/04/20 | 1,910 | 1,930 | 1,890 | 1,930 | 340,000 |
| 1990/04/19 | 1,880 | 1,900 | 1,860 | 1,890 | 116,000 |
| 1990/04/18 | 1,840 | 1,860 | 1,840 | 1,850 | 111,000 |
| 1990/04/17 | 1,800 | 1,880 | 1,800 | 1,850 | 145,000 |
| 1990/04/16 | 1,830 | 1,830 | 1,830 | 1,830 | 42,000 |
| 1990/04/13 | 1,860 | 1,880 | 1,840 | 1,860 | 132,000 |
| 1990/04/12 | 1,870 | 1,870 | 1,860 | 1,860 | 56,000 |
| 1990/04/11 | 1,810 | 1,860 | 1,810 | 1,840 | 88,000 |
| 1990/04/10 | 1,840 | 1,850 | 1,840 | 1,840 | 103,000 |
| 1990/04/09 | 1,900 | 1,920 | 1,890 | 1,900 | 367,000 |
| 1990/04/06 | 1,790 | 1,880 | 1,760 | 1,850 | 150,000 |
| 1990/04/05 | 1,750 | 1,760 | 1,700 | 1,760 | 97,000 |
| 1990/04/04 | 1,820 | 1,820 | 1,780 | 1,780 | 178,000 |
| 1990/04/03 | 1,720 | 1,750 | 1,700 | 1,730 | 112,000 |
| 1990/04/02 | 1,850 | 1,850 | 1,720 | 1,740 | 88,000 |
| 1990/03/30 | 1,890 | 1,890 | 1,850 | 1,850 | 85,000 |
| 1990/03/29 | 1,900 | 1,910 | 1,880 | 1,890 | 65,000 |
| 1990/03/28 | 1,900 | 1,910 | 1,860 | 1,910 | 143,000 |
| 1990/03/27 | 1,870 | 1,900 | 1,830 | 1,870 | 300,000 |
| 1990/03/26 | 1,850 | 1,860 | 1,820 | 1,820 | 296,000 |
| 1990/03/23 | 1,680 | 1,720 | 1,680 | 1,700 | 172,000 |
| 1990/03/22 | 1,720 | 1,720 | 1,650 | 1,660 | 206,000 |
| 1990/03/20 | 1,850 | 1,850 | 1,730 | 1,740 | 304,000 |
| 1990/03/19 | 1,900 | 1,930 | 1,880 | 1,880 | 108,000 |
| 1990/03/16 | 1,900 | 1,940 | 1,880 | 1,880 | 231,000 |
| 1990/03/15 | 1,880 | 1,900 | 1,860 | 1,900 | 251,000 |
| 1990/03/14 | 1,900 | 1,910 | 1,880 | 1,880 | 267,000 |
| 1990/03/13 | 1,990 | 2,020 | 1,920 | 1,940 | 208,000 |
| 1990/03/12 | 2,050 | 2,050 | 2,010 | 2,020 | 189,000 |
| 1990/03/09 | 2,050 | 2,100 | 2,030 | 2,050 | 231,000 |
| 1990/03/08 | 2,050 | 2,060 | 2,030 | 2,030 | 78,000 |
| 1990/03/07 | 1,990 | 2,000 | 1,930 | 1,950 | 85,000 |
| 1990/03/06 | 2,030 | 2,050 | 2,020 | 2,020 | 82,000 |
| 1990/03/05 | 2,040 | 2,050 | 2,030 | 2,030 | 68,000 |
| 1990/03/02 | 2,060 | 2,060 | 2,020 | 2,030 | 138,000 |
| 1990/03/01 | 2,050 | 2,090 | 2,020 | 2,020 | 345,000 |
| 1990/02/28 | 2,030 | 2,050 | 2,010 | 2,020 | 146,000 |
| 1990/02/27 | 1,990 | 2,020 | 1,950 | 2,020 | 172,000 |
| 1990/02/26 | 1,900 | 1,970 | 1,900 | 1,950 | 132,000 |
| 1990/02/23 | 2,090 | 2,120 | 2,030 | 2,060 | 127,000 |
| 1990/02/22 | 2,210 | 2,250 | 2,150 | 2,190 | 279,000 |
| 1990/02/21 | 2,300 | 2,300 | 2,280 | 2,300 | 207,000 |
| 1990/02/20 | 2,310 | 2,360 | 2,310 | 2,340 | 336,000 |
| 1990/02/19 | 2,290 | 2,350 | 2,250 | 2,350 | 253,000 |
| 1990/02/16 | 2,310 | 2,320 | 2,250 | 2,300 | 141,000 |
| 1990/02/15 | 2,310 | 2,320 | 2,310 | 2,320 | 103,000 |
| 1990/02/14 | 2,320 | 2,320 | 2,310 | 2,320 | 237,000 |
| 1990/02/13 | 2,320 | 2,330 | 2,300 | 2,320 | 333,000 |
| 1990/02/09 | 2,350 | 2,360 | 2,330 | 2,330 | 116,000 |
| 1990/02/08 | 2,390 | 2,390 | 2,320 | 2,370 | 262,000 |
| 1990/02/07 | 2,390 | 2,400 | 2,380 | 2,380 | 521,000 |
| 1990/02/06 | 2,360 | 2,400 | 2,360 | 2,380 | 612,000 |
| 1990/02/05 | 2,350 | 2,400 | 2,340 | 2,360 | 516,000 |
| 1990/02/02 | 2,270 | 2,330 | 2,270 | 2,310 | 163,000 |
| 1990/02/01 | 2,320 | 2,330 | 2,300 | 2,300 | 149,000 |
| 1990/01/31 | 2,330 | 2,330 | 2,290 | 2,320 | 117,000 |
| 1990/01/30 | 2,330 | 2,330 | 2,290 | 2,290 | 130,000 |
| 1990/01/29 | 2,320 | 2,320 | 2,280 | 2,290 | 152,000 |
| 1990/01/26 | 2,260 | 2,300 | 2,260 | 2,280 | 210,000 |
| 1990/01/25 | 2,280 | 2,300 | 2,250 | 2,270 | 150,000 |
| 1990/01/24 | 2,330 | 2,330 | 2,250 | 2,260 | 225,000 |
| 1990/01/23 | 2,290 | 2,350 | 2,290 | 2,290 | 317,000 |
| 1990/01/22 | 2,310 | 2,310 | 2,270 | 2,300 | 274,000 |
| 1990/01/19 | 2,230 | 2,230 | 2,190 | 2,230 | 158,000 |
| 1990/01/18 | 2,250 | 2,280 | 2,220 | 2,240 | 179,000 |
| 1990/01/17 | 2,200 | 2,250 | 2,190 | 2,190 | 304,000 |
| 1990/01/16 | 2,180 | 2,220 | 2,180 | 2,200 | 211,000 |
| 1990/01/12 | 2,340 | 2,340 | 2,290 | 2,300 | 297,000 |
| 1990/01/11 | 2,290 | 2,330 | 2,290 | 2,320 | 197,000 |
| 1990/01/10 | 2,290 | 2,330 | 2,290 | 2,330 | 191,000 |
| 1990/01/09 | 2,320 | 2,350 | 2,310 | 2,310 | 208,000 |
| 1990/01/08 | 2,350 | 2,350 | 2,290 | 2,290 | 265,000 |
| 1990/01/05 | 2,350 | 2,350 | 2,280 | 2,340 | 356,000 |
| 1990/01/04 | 2,370 | 2,370 | 2,350 | 2,370 | 173,000 |