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 |
|---|---|---|---|---|---|
| 1991/12/30 | 1,630 | 1,730 | 1,630 | 1,730 | 20,000 |
| 1991/12/27 | 1,640 | 1,640 | 1,630 | 1,630 | 23,000 |
| 1991/12/26 | 1,590 | 1,640 | 1,590 | 1,640 | 35,000 |
| 1991/12/25 | 1,600 | 1,620 | 1,580 | 1,620 | 15,000 |
| 1991/12/24 | 1,630 | 1,640 | 1,580 | 1,600 | 55,000 |
| 1991/12/20 | 1,610 | 1,620 | 1,610 | 1,620 | 7,000 |
| 1991/12/19 | 1,670 | 1,670 | 1,610 | 1,610 | 121,000 |
| 1991/12/18 | 1,700 | 1,730 | 1,690 | 1,710 | 380,000 |
| 1991/12/17 | 1,650 | 1,710 | 1,640 | 1,700 | 69,000 |
| 1991/12/16 | 1,650 | 1,670 | 1,650 | 1,670 | 26,000 |
| 1991/12/13 | 1,660 | 1,690 | 1,660 | 1,670 | 27,000 |
| 1991/12/12 | 1,650 | 1,690 | 1,650 | 1,690 | 23,000 |
| 1991/12/11 | 1,650 | 1,670 | 1,630 | 1,660 | 105,000 |
| 1991/12/10 | 1,680 | 1,680 | 1,660 | 1,680 | 101,000 |
| 1991/12/09 | 1,700 | 1,700 | 1,680 | 1,680 | 93,000 |
| 1991/12/06 | 1,660 | 1,710 | 1,660 | 1,700 | 97,000 |
| 1991/12/05 | 1,700 | 1,720 | 1,700 | 1,710 | 102,000 |
| 1991/12/04 | 1,660 | 1,700 | 1,660 | 1,700 | 96,000 |
| 1991/12/03 | 1,660 | 1,690 | 1,660 | 1,660 | 62,000 |
| 1991/12/02 | 1,690 | 1,690 | 1,660 | 1,690 | 34,000 |
| 1991/11/29 | 1,680 | 1,700 | 1,680 | 1,700 | 60,000 |
| 1991/11/28 | 1,720 | 1,730 | 1,720 | 1,730 | 14,000 |
| 1991/11/27 | 1,720 | 1,740 | 1,700 | 1,740 | 241,000 |
| 1991/11/26 | 1,670 | 1,700 | 1,670 | 1,690 | 48,000 |
| 1991/11/25 | 1,700 | 1,700 | 1,680 | 1,700 | 50,000 |
| 1991/11/22 | 1,670 | 1,730 | 1,670 | 1,730 | 62,000 |
| 1991/11/21 | 1,680 | 1,710 | 1,680 | 1,700 | 67,000 |
| 1991/11/20 | 1,680 | 1,720 | 1,680 | 1,700 | 28,000 |
| 1991/11/19 | 1,700 | 1,710 | 1,670 | 1,700 | 42,000 |
| 1991/11/18 | 1,690 | 1,750 | 1,690 | 1,700 | 161,000 |
| 1991/11/15 | 1,700 | 1,710 | 1,690 | 1,710 | 90,000 |
| 1991/11/14 | 1,700 | 1,700 | 1,680 | 1,700 | 32,000 |
| 1991/11/13 | 1,700 | 1,700 | 1,700 | 1,700 | 92,000 |
| 1991/11/12 | 1,700 | 1,710 | 1,670 | 1,670 | 160,000 |
| 1991/11/11 | 1,690 | 1,720 | 1,680 | 1,720 | 63,000 |
| 1991/11/08 | 1,710 | 1,710 | 1,690 | 1,690 | 96,000 |
| 1991/11/07 | 1,700 | 1,700 | 1,690 | 1,690 | 84,000 |
| 1991/11/06 | 1,690 | 1,700 | 1,690 | 1,700 | 37,000 |
| 1991/11/05 | 1,730 | 1,730 | 1,720 | 1,720 | 81,000 |
| 1991/11/01 | 1,720 | 1,730 | 1,720 | 1,720 | 36,000 |
| 1991/10/31 | 1,730 | 1,730 | 1,690 | 1,720 | 80,000 |
| 1991/10/30 | 1,730 | 1,730 | 1,690 | 1,720 | 220,000 |
| 1991/10/29 | 1,750 | 1,750 | 1,720 | 1,730 | 37,000 |
| 1991/10/28 | 1,710 | 1,750 | 1,700 | 1,750 | 63,000 |
| 1991/10/25 | 1,700 | 1,710 | 1,680 | 1,710 | 62,000 |
| 1991/10/24 | 1,670 | 1,710 | 1,670 | 1,700 | 70,000 |
| 1991/10/23 | 1,700 | 1,700 | 1,670 | 1,700 | 183,000 |
| 1991/10/22 | 1,690 | 1,690 | 1,660 | 1,690 | 106,000 |
| 1991/10/21 | 1,640 | 1,660 | 1,640 | 1,660 | 84,000 |
| 1991/10/18 | 1,660 | 1,670 | 1,610 | 1,640 | 77,000 |
| 1991/10/17 | 1,620 | 1,660 | 1,620 | 1,660 | 72,000 |
| 1991/10/16 | 1,660 | 1,660 | 1,620 | 1,640 | 216,000 |
| 1991/10/15 | 1,640 | 1,640 | 1,640 | 1,640 | 210,000 |
| 1991/10/14 | 1,640 | 1,640 | 1,640 | 1,640 | 58,000 |
| 1991/10/11 | 1,690 | 1,700 | 1,610 | 1,610 | 126,000 |
| 1991/10/09 | 1,730 | 1,730 | 1,700 | 1,720 | 144,000 |
| 1991/10/08 | 1,690 | 1,730 | 1,680 | 1,730 | 182,000 |
| 1991/10/07 | 1,740 | 1,740 | 1,700 | 1,700 | 68,000 |
| 1991/10/04 | 1,740 | 1,740 | 1,710 | 1,720 | 95,000 |
| 1991/10/03 | 1,740 | 1,750 | 1,730 | 1,740 | 96,000 |
| 1991/10/02 | 1,720 | 1,740 | 1,710 | 1,740 | 151,000 |
| 1991/10/01 | 1,680 | 1,700 | 1,680 | 1,700 | 96,000 |
| 1991/09/30 | 1,660 | 1,670 | 1,650 | 1,650 | 204,000 |
| 1991/09/27 | 1,660 | 1,700 | 1,660 | 1,700 | 73,000 |
| 1991/09/26 | 1,650 | 1,690 | 1,650 | 1,690 | 172,000 |
| 1991/09/25 | 1,630 | 1,670 | 1,620 | 1,670 | 137,000 |
| 1991/09/24 | 1,590 | 1,610 | 1,580 | 1,610 | 154,000 |
| 1991/09/20 | 1,570 | 1,570 | 1,550 | 1,570 | 50,000 |
| 1991/09/19 | 1,560 | 1,560 | 1,530 | 1,530 | 55,000 |
| 1991/09/18 | 1,530 | 1,540 | 1,530 | 1,530 | 78,000 |
| 1991/09/17 | 1,520 | 1,560 | 1,520 | 1,560 | 53,000 |
| 1991/09/13 | 1,550 | 1,560 | 1,530 | 1,550 | 125,000 |
| 1991/09/12 | 1,510 | 1,570 | 1,510 | 1,530 | 44,000 |
| 1991/09/11 | 1,530 | 1,570 | 1,530 | 1,530 | 56,000 |
| 1991/09/10 | 1,530 | 1,530 | 1,510 | 1,530 | 1,027,000 |
| 1991/09/09 | 1,540 | 1,550 | 1,520 | 1,530 | 136,000 |
| 1991/09/06 | 1,530 | 1,540 | 1,530 | 1,530 | 69,000 |
| 1991/09/05 | 1,550 | 1,590 | 1,540 | 1,590 | 24,000 |
| 1991/09/04 | 1,570 | 1,600 | 1,560 | 1,600 | 27,000 |
| 1991/09/03 | 1,630 | 1,630 | 1,630 | 1,630 | 4,000 |
| 1991/09/02 | 1,650 | 1,650 | 1,650 | 1,650 | 6,000 |
| 1991/08/30 | 1,590 | 1,630 | 1,590 | 1,630 | 32,000 |
| 1991/08/29 | 1,540 | 1,650 | 1,540 | 1,650 | 38,000 |
| 1991/08/28 | 1,540 | 1,540 | 1,540 | 1,540 | 12,000 |
| 1991/08/27 | 1,550 | 1,580 | 1,540 | 1,540 | 38,000 |
| 1991/08/26 | 1,620 | 1,620 | 1,570 | 1,570 | 7,000 |
| 1991/08/23 | 1,590 | 1,640 | 1,580 | 1,640 | 147,000 |
| 1991/08/22 | 1,610 | 1,620 | 1,580 | 1,600 | 156,000 |
| 1991/08/21 | 1,530 | 1,570 | 1,530 | 1,550 | 48,000 |
| 1991/08/20 | 1,550 | 1,550 | 1,530 | 1,530 | 28,000 |
| 1991/08/19 | 1,560 | 1,560 | 1,520 | 1,520 | 43,000 |
| 1991/08/16 | 1,560 | 1,570 | 1,550 | 1,560 | 87,000 |
| 1991/08/15 | 1,560 | 1,570 | 1,560 | 1,570 | 61,000 |
| 1991/08/14 | 1,550 | 1,570 | 1,550 | 1,560 | 103,000 |
| 1991/08/13 | 1,540 | 1,550 | 1,540 | 1,550 | 58,000 |
| 1991/08/12 | 1,560 | 1,590 | 1,550 | 1,550 | 39,000 |
| 1991/08/09 | 1,570 | 1,600 | 1,570 | 1,590 | 97,000 |
| 1991/08/08 | 1,560 | 1,600 | 1,560 | 1,600 | 26,000 |
| 1991/08/07 | 1,550 | 1,590 | 1,550 | 1,560 | 70,000 |
| 1991/08/06 | 1,600 | 1,610 | 1,580 | 1,580 | 138,000 |
| 1991/08/05 | 1,600 | 1,610 | 1,600 | 1,610 | 35,000 |
| 1991/08/02 | 1,620 | 1,620 | 1,600 | 1,600 | 43,000 |
| 1991/08/01 | 1,620 | 1,630 | 1,610 | 1,620 | 40,000 |
| 1991/07/31 | 1,650 | 1,650 | 1,650 | 1,650 | 55,000 |
| 1991/07/30 | 1,640 | 1,660 | 1,640 | 1,650 | 90,000 |
| 1991/07/29 | 1,640 | 1,650 | 1,640 | 1,640 | 98,000 |
| 1991/07/26 | 1,640 | 1,640 | 1,620 | 1,640 | 99,000 |
| 1991/07/25 | 1,610 | 1,640 | 1,610 | 1,610 | 81,000 |
| 1991/07/24 | 1,620 | 1,660 | 1,610 | 1,640 | 36,000 |
| 1991/07/23 | 1,660 | 1,660 | 1,620 | 1,620 | 30,000 |
| 1991/07/22 | 1,670 | 1,670 | 1,640 | 1,660 | 103,000 |
| 1991/07/19 | 1,650 | 1,650 | 1,630 | 1,640 | 76,000 |
| 1991/07/18 | 1,620 | 1,620 | 1,610 | 1,610 | 82,000 |
| 1991/07/17 | 1,640 | 1,660 | 1,620 | 1,620 | 126,000 |
| 1991/07/16 | 1,660 | 1,660 | 1,650 | 1,660 | 106,000 |
| 1991/07/15 | 1,630 | 1,660 | 1,630 | 1,660 | 33,000 |
| 1991/07/12 | 1,650 | 1,650 | 1,620 | 1,620 | 150,000 |
| 1991/07/11 | 1,650 | 1,650 | 1,650 | 1,650 | 47,000 |
| 1991/07/10 | 1,660 | 1,660 | 1,630 | 1,650 | 33,000 |
| 1991/07/09 | 1,620 | 1,660 | 1,610 | 1,620 | 128,000 |
| 1991/07/08 | 1,660 | 1,660 | 1,620 | 1,620 | 97,000 |
| 1991/07/05 | 1,670 | 1,670 | 1,620 | 1,660 | 98,000 |
| 1991/07/04 | 1,690 | 1,720 | 1,670 | 1,670 | 60,000 |
| 1991/07/03 | 1,710 | 1,720 | 1,700 | 1,720 | 30,000 |
| 1991/07/02 | 1,730 | 1,730 | 1,710 | 1,710 | 57,000 |
| 1991/07/01 | 1,750 | 1,750 | 1,730 | 1,730 | 44,000 |
| 1991/06/28 | 1,680 | 1,700 | 1,670 | 1,690 | 89,000 |
| 1991/06/27 | 1,710 | 1,710 | 1,690 | 1,700 | 81,000 |
| 1991/06/26 | 1,730 | 1,740 | 1,710 | 1,720 | 83,000 |
| 1991/06/25 | 1,720 | 1,740 | 1,710 | 1,740 | 105,000 |
| 1991/06/24 | 1,740 | 1,740 | 1,700 | 1,740 | 98,000 |
| 1991/06/21 | 1,750 | 1,750 | 1,700 | 1,740 | 154,000 |
| 1991/06/20 | 1,750 | 1,770 | 1,730 | 1,750 | 165,000 |
| 1991/06/19 | 1,750 | 1,750 | 1,750 | 1,750 | 43,000 |
| 1991/06/18 | 1,740 | 1,750 | 1,740 | 1,750 | 101,000 |
| 1991/06/17 | 1,740 | 1,740 | 1,740 | 1,740 | 106,000 |
| 1991/06/14 | 1,750 | 1,760 | 1,740 | 1,740 | 211,000 |
| 1991/06/13 | 1,730 | 1,750 | 1,730 | 1,740 | 88,000 |
| 1991/06/12 | 1,730 | 1,740 | 1,720 | 1,730 | 129,000 |
| 1991/06/11 | 1,750 | 1,750 | 1,730 | 1,730 | 298,000 |
| 1991/06/10 | 1,750 | 1,760 | 1,750 | 1,750 | 124,000 |
| 1991/06/07 | 1,760 | 1,760 | 1,740 | 1,750 | 52,000 |
| 1991/06/06 | 1,750 | 1,760 | 1,740 | 1,740 | 72,000 |
| 1991/06/05 | 1,750 | 1,770 | 1,740 | 1,740 | 66,000 |
| 1991/06/04 | 1,750 | 1,760 | 1,740 | 1,750 | 64,000 |
| 1991/06/03 | 1,770 | 1,780 | 1,750 | 1,760 | 128,000 |
| 1991/05/31 | 1,750 | 1,750 | 1,720 | 1,750 | 210,000 |
| 1991/05/30 | 1,720 | 1,740 | 1,720 | 1,740 | 116,000 |
| 1991/05/29 | 1,730 | 1,760 | 1,730 | 1,750 | 115,000 |
| 1991/05/28 | 1,740 | 1,770 | 1,740 | 1,750 | 38,000 |
| 1991/05/27 | 1,800 | 1,800 | 1,730 | 1,730 | 49,000 |
| 1991/05/24 | 1,780 | 1,780 | 1,770 | 1,770 | 166,000 |
| 1991/05/23 | 1,800 | 1,800 | 1,770 | 1,780 | 70,000 |
| 1991/05/22 | 1,800 | 1,800 | 1,770 | 1,800 | 40,000 |
| 1991/05/21 | 1,780 | 1,800 | 1,770 | 1,800 | 116,000 |
| 1991/05/20 | 1,770 | 1,780 | 1,770 | 1,770 | 45,000 |
| 1991/05/17 | 1,760 | 1,790 | 1,760 | 1,770 | 133,000 |
| 1991/05/16 | 1,780 | 1,780 | 1,750 | 1,760 | 107,000 |
| 1991/05/15 | 1,800 | 1,800 | 1,770 | 1,770 | 75,000 |
| 1991/05/14 | 1,790 | 1,800 | 1,760 | 1,770 | 81,000 |
| 1991/05/13 | 1,750 | 1,770 | 1,730 | 1,770 | 165,000 |
| 1991/05/10 | 1,760 | 1,770 | 1,720 | 1,760 | 202,000 |
| 1991/05/09 | 1,760 | 1,770 | 1,760 | 1,760 | 118,000 |
| 1991/05/08 | 1,800 | 1,800 | 1,740 | 1,770 | 113,000 |
| 1991/05/07 | 1,820 | 1,820 | 1,800 | 1,800 | 81,000 |
| 1991/05/02 | 1,800 | 1,820 | 1,800 | 1,810 | 152,000 |
| 1991/05/01 | 1,800 | 1,810 | 1,770 | 1,810 | 136,000 |
| 1991/04/30 | 1,800 | 1,800 | 1,770 | 1,800 | 390,000 |
| 1991/04/26 | 1,790 | 1,790 | 1,750 | 1,770 | 151,000 |
| 1991/04/25 | 1,760 | 1,770 | 1,740 | 1,750 | 112,000 |
| 1991/04/24 | 1,780 | 1,790 | 1,730 | 1,760 | 127,000 |
| 1991/04/23 | 1,770 | 1,790 | 1,770 | 1,780 | 84,000 |
| 1991/04/22 | 1,800 | 1,800 | 1,770 | 1,770 | 79,000 |
| 1991/04/19 | 1,770 | 1,790 | 1,770 | 1,770 | 104,000 |
| 1991/04/18 | 1,830 | 1,830 | 1,770 | 1,770 | 127,000 |
| 1991/04/17 | 1,800 | 1,850 | 1,800 | 1,830 | 100,000 |
| 1991/04/16 | 1,820 | 1,840 | 1,800 | 1,830 | 266,000 |
| 1991/04/15 | 1,820 | 1,820 | 1,790 | 1,800 | 321,000 |
| 1991/04/12 | 1,790 | 1,810 | 1,790 | 1,810 | 263,000 |
| 1991/04/11 | 1,800 | 1,810 | 1,770 | 1,780 | 73,000 |
| 1991/04/10 | 1,770 | 1,800 | 1,760 | 1,800 | 129,000 |
| 1991/04/09 | 1,830 | 1,830 | 1,780 | 1,780 | 212,000 |
| 1991/04/08 | 1,780 | 1,840 | 1,780 | 1,830 | 533,000 |
| 1991/04/05 | 1,720 | 1,810 | 1,720 | 1,770 | 868,000 |
| 1991/04/04 | 1,690 | 1,710 | 1,690 | 1,710 | 151,000 |
| 1991/04/03 | 1,700 | 1,710 | 1,680 | 1,710 | 255,000 |
| 1991/04/02 | 1,640 | 1,690 | 1,640 | 1,640 | 109,000 |
| 1991/04/01 | 1,690 | 1,690 | 1,640 | 1,640 | 102,000 |
| 1991/03/29 | 1,660 | 1,680 | 1,650 | 1,680 | 89,000 |
| 1991/03/28 | 1,600 | 1,640 | 1,600 | 1,630 | 238,000 |
| 1991/03/27 | 1,660 | 1,660 | 1,590 | 1,600 | 401,000 |
| 1991/03/26 | 1,690 | 1,690 | 1,640 | 1,640 | 193,000 |
| 1991/03/25 | 1,660 | 1,690 | 1,650 | 1,660 | 269,000 |
| 1991/03/22 | 1,710 | 1,710 | 1,650 | 1,650 | 126,000 |
| 1991/03/20 | 1,670 | 1,700 | 1,670 | 1,690 | 378,000 |
| 1991/03/19 | 1,740 | 1,740 | 1,710 | 1,740 | 168,000 |
| 1991/03/18 | 1,720 | 1,720 | 1,690 | 1,710 | 127,000 |
| 1991/03/15 | 1,650 | 1,730 | 1,650 | 1,690 | 258,000 |
| 1991/03/14 | 1,670 | 1,680 | 1,630 | 1,650 | 232,000 |
| 1991/03/13 | 1,690 | 1,700 | 1,680 | 1,680 | 98,000 |
| 1991/03/12 | 1,730 | 1,740 | 1,700 | 1,740 | 119,000 |
| 1991/03/11 | 1,700 | 1,710 | 1,700 | 1,700 | 76,000 |
| 1991/03/08 | 1,690 | 1,690 | 1,680 | 1,680 | 120,000 |
| 1991/03/07 | 1,690 | 1,720 | 1,680 | 1,680 | 238,000 |
| 1991/03/06 | 1,760 | 1,760 | 1,740 | 1,740 | 45,000 |
| 1991/03/05 | 1,780 | 1,780 | 1,760 | 1,760 | 42,000 |
| 1991/03/04 | 1,770 | 1,770 | 1,750 | 1,770 | 67,000 |
| 1991/03/01 | 1,760 | 1,760 | 1,740 | 1,740 | 135,000 |
| 1991/02/28 | 1,760 | 1,760 | 1,740 | 1,750 | 25,000 |
| 1991/02/27 | 1,700 | 1,730 | 1,700 | 1,730 | 36,000 |
| 1991/02/26 | 1,770 | 1,770 | 1,740 | 1,760 | 132,000 |
| 1991/02/25 | 1,740 | 1,770 | 1,720 | 1,770 | 126,000 |
| 1991/02/22 | 1,730 | 1,740 | 1,700 | 1,720 | 101,000 |
| 1991/02/21 | 1,740 | 1,740 | 1,680 | 1,700 | 157,000 |
| 1991/02/20 | 1,750 | 1,770 | 1,730 | 1,760 | 416,000 |
| 1991/02/19 | 1,750 | 1,780 | 1,730 | 1,780 | 282,000 |
| 1991/02/18 | 1,680 | 1,730 | 1,680 | 1,720 | 208,000 |
| 1991/02/15 | 1,610 | 1,650 | 1,590 | 1,650 | 89,000 |
| 1991/02/14 | 1,610 | 1,640 | 1,610 | 1,610 | 189,000 |
| 1991/02/13 | 1,590 | 1,600 | 1,580 | 1,600 | 209,000 |
| 1991/02/12 | 1,600 | 1,620 | 1,590 | 1,600 | 322,000 |
| 1991/02/08 | 1,580 | 1,600 | 1,580 | 1,580 | 72,000 |
| 1991/02/07 | 1,600 | 1,610 | 1,590 | 1,610 | 164,000 |
| 1991/02/06 | 1,600 | 1,600 | 1,590 | 1,600 | 61,000 |
| 1991/02/05 | 1,590 | 1,600 | 1,560 | 1,580 | 195,000 |
| 1991/02/04 | 1,530 | 1,550 | 1,510 | 1,540 | 104,000 |
| 1991/02/01 | 1,500 | 1,510 | 1,500 | 1,510 | 39,000 |
| 1991/01/31 | 1,530 | 1,530 | 1,500 | 1,530 | 68,000 |
| 1991/01/30 | 1,520 | 1,530 | 1,510 | 1,530 | 186,000 |
| 1991/01/29 | 1,510 | 1,510 | 1,470 | 1,510 | 122,000 |
| 1991/01/28 | 1,480 | 1,480 | 1,470 | 1,470 | 43,000 |
| 1991/01/25 | 1,470 | 1,490 | 1,460 | 1,460 | 105,000 |
| 1991/01/24 | 1,460 | 1,470 | 1,450 | 1,470 | 138,000 |
| 1991/01/23 | 1,510 | 1,510 | 1,460 | 1,460 | 46,000 |
| 1991/01/22 | 1,520 | 1,540 | 1,520 | 1,530 | 45,000 |
| 1991/01/21 | 1,550 | 1,570 | 1,540 | 1,540 | 67,000 |
| 1991/01/18 | 1,600 | 1,620 | 1,550 | 1,560 | 338,000 |
| 1991/01/17 | 1,540 | 1,600 | 1,520 | 1,600 | 125,000 |
| 1991/01/16 | 1,590 | 1,590 | 1,540 | 1,540 | 111,000 |
| 1991/01/14 | 1,580 | 1,650 | 1,580 | 1,590 | 151,000 |
| 1991/01/11 | 1,590 | 1,590 | 1,550 | 1,580 | 157,000 |
| 1991/01/10 | 1,590 | 1,600 | 1,580 | 1,580 | 161,000 |
| 1991/01/09 | 1,680 | 1,680 | 1,620 | 1,620 | 69,000 |
| 1991/01/08 | 1,730 | 1,730 | 1,690 | 1,700 | 145,000 |
| 1991/01/07 | 1,710 | 1,730 | 1,700 | 1,730 | 115,000 |
| 1991/01/04 | 1,690 | 1,700 | 1,690 | 1,700 | 44,000 |