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 |
|---|---|---|---|---|---|
| 1992/12/30 | 1,070 | 1,100 | 1,070 | 1,100 | 26,000 |
| 1992/12/29 | 1,090 | 1,090 | 1,070 | 1,070 | 16,000 |
| 1992/12/28 | 1,090 | 1,100 | 1,090 | 1,090 | 47,000 |
| 1992/12/25 | 1,100 | 1,110 | 1,100 | 1,100 | 38,000 |
| 1992/12/24 | 1,120 | 1,120 | 1,100 | 1,110 | 153,000 |
| 1992/12/22 | 1,090 | 1,110 | 1,090 | 1,090 | 110,000 |
| 1992/12/21 | 1,080 | 1,080 | 1,070 | 1,080 | 104,000 |
| 1992/12/18 | 1,080 | 1,100 | 1,080 | 1,080 | 73,000 |
| 1992/12/17 | 1,090 | 1,100 | 1,070 | 1,070 | 53,000 |
| 1992/12/16 | 1,100 | 1,100 | 1,080 | 1,090 | 100,000 |
| 1992/12/15 | 1,080 | 1,100 | 1,080 | 1,080 | 81,000 |
| 1992/12/14 | 1,080 | 1,100 | 1,080 | 1,080 | 24,000 |
| 1992/12/11 | 1,080 | 1,090 | 1,080 | 1,080 | 120,000 |
| 1992/12/10 | 1,100 | 1,100 | 1,080 | 1,080 | 148,000 |
| 1992/12/09 | 1,070 | 1,090 | 1,070 | 1,090 | 190,000 |
| 1992/12/08 | 1,060 | 1,060 | 1,050 | 1,050 | 45,000 |
| 1992/12/07 | 1,060 | 1,060 | 1,030 | 1,030 | 135,000 |
| 1992/12/04 | 1,060 | 1,060 | 1,040 | 1,040 | 105,000 |
| 1992/12/03 | 1,060 | 1,060 | 1,030 | 1,030 | 32,000 |
| 1992/12/02 | 1,070 | 1,070 | 1,050 | 1,060 | 59,000 |
| 1992/12/01 | 1,060 | 1,060 | 1,050 | 1,050 | 20,000 |
| 1992/11/30 | 1,060 | 1,070 | 1,050 | 1,050 | 71,000 |
| 1992/11/27 | 1,050 | 1,060 | 1,050 | 1,050 | 45,000 |
| 1992/11/26 | 1,040 | 1,060 | 1,040 | 1,050 | 62,000 |
| 1992/11/25 | 1,050 | 1,050 | 1,040 | 1,040 | 9,000 |
| 1992/11/24 | 1,060 | 1,070 | 1,040 | 1,040 | 59,000 |
| 1992/11/20 | 1,050 | 1,060 | 1,050 | 1,050 | 51,000 |
| 1992/11/19 | 1,060 | 1,070 | 1,050 | 1,050 | 192,000 |
| 1992/11/18 | 1,010 | 1,060 | 1,010 | 1,050 | 65,000 |
| 1992/11/17 | 1,020 | 1,030 | 1,010 | 1,010 | 87,000 |
| 1992/11/13 | 1,020 | 1,040 | 1,020 | 1,020 | 93,000 |
| 1992/11/12 | 1,020 | 1,030 | 1,020 | 1,020 | 157,000 |
| 1992/11/11 | 1,030 | 1,030 | 1,020 | 1,020 | 31,000 |
| 1992/11/10 | 1,020 | 1,030 | 1,020 | 1,020 | 97,000 |
| 1992/11/09 | 1,020 | 1,020 | 1,000 | 1,000 | 98,000 |
| 1992/11/06 | 1,030 | 1,030 | 1,020 | 1,020 | 194,000 |
| 1992/11/05 | 1,060 | 1,060 | 1,030 | 1,030 | 85,000 |
| 1992/11/04 | 1,040 | 1,040 | 1,040 | 1,040 | 19,000 |
| 1992/11/02 | 1,040 | 1,060 | 1,040 | 1,040 | 70,000 |
| 1992/10/30 | 1,050 | 1,060 | 1,040 | 1,060 | 103,000 |
| 1992/10/29 | 1,060 | 1,060 | 1,050 | 1,050 | 85,000 |
| 1992/10/28 | 1,060 | 1,070 | 1,060 | 1,060 | 92,000 |
| 1992/10/27 | 1,100 | 1,100 | 1,060 | 1,060 | 22,000 |
| 1992/10/26 | 1,090 | 1,090 | 1,060 | 1,080 | 32,000 |
| 1992/10/23 | 1,100 | 1,100 | 1,080 | 1,080 | 25,000 |
| 1992/10/22 | 1,080 | 1,080 | 1,080 | 1,080 | 14,000 |
| 1992/10/21 | 1,090 | 1,100 | 1,080 | 1,080 | 52,000 |
| 1992/10/20 | 1,080 | 1,090 | 1,070 | 1,070 | 112,000 |
| 1992/10/19 | 1,090 | 1,100 | 1,080 | 1,080 | 88,000 |
| 1992/10/16 | 1,100 | 1,100 | 1,090 | 1,090 | 98,000 |
| 1992/10/15 | 1,080 | 1,100 | 1,080 | 1,100 | 107,000 |
| 1992/10/14 | 1,110 | 1,110 | 1,090 | 1,100 | 40,000 |
| 1992/10/13 | 1,100 | 1,120 | 1,090 | 1,100 | 94,000 |
| 1992/10/12 | 1,080 | 1,120 | 1,080 | 1,100 | 46,000 |
| 1992/10/09 | 1,100 | 1,120 | 1,080 | 1,080 | 45,000 |
| 1992/10/08 | 1,090 | 1,090 | 1,080 | 1,080 | 35,000 |
| 1992/10/07 | 1,100 | 1,100 | 1,080 | 1,090 | 99,000 |
| 1992/10/06 | 1,100 | 1,100 | 1,090 | 1,100 | 83,000 |
| 1992/10/05 | 1,110 | 1,150 | 1,100 | 1,100 | 133,000 |
| 1992/10/02 | 1,110 | 1,130 | 1,110 | 1,120 | 50,000 |
| 1992/10/01 | 1,120 | 1,120 | 1,110 | 1,110 | 42,000 |
| 1992/09/30 | 1,120 | 1,130 | 1,120 | 1,130 | 42,000 |
| 1992/09/29 | 1,120 | 1,130 | 1,110 | 1,120 | 79,000 |
| 1992/09/28 | 1,120 | 1,120 | 1,120 | 1,120 | 29,000 |
| 1992/09/25 | 1,130 | 1,140 | 1,130 | 1,140 | 60,000 |
| 1992/09/24 | 1,170 | 1,170 | 1,160 | 1,160 | 91,000 |
| 1992/09/22 | 1,150 | 1,170 | 1,150 | 1,160 | 34,000 |
| 1992/09/21 | 1,140 | 1,150 | 1,140 | 1,150 | 19,000 |
| 1992/09/18 | 1,140 | 1,140 | 1,130 | 1,140 | 58,000 |
| 1992/09/17 | 1,160 | 1,160 | 1,130 | 1,130 | 32,000 |
| 1992/09/16 | 1,150 | 1,160 | 1,140 | 1,140 | 67,000 |
| 1992/09/14 | 1,140 | 1,150 | 1,140 | 1,150 | 50,000 |
| 1992/09/11 | 1,160 | 1,160 | 1,140 | 1,140 | 134,000 |
| 1992/09/10 | 1,180 | 1,180 | 1,150 | 1,150 | 136,000 |
| 1992/09/09 | 1,140 | 1,160 | 1,130 | 1,160 | 184,000 |
| 1992/09/08 | 1,140 | 1,150 | 1,130 | 1,140 | 179,000 |
| 1992/09/07 | 1,140 | 1,140 | 1,130 | 1,140 | 156,000 |
| 1992/09/04 | 1,120 | 1,130 | 1,090 | 1,090 | 177,000 |
| 1992/09/03 | 1,110 | 1,110 | 1,070 | 1,100 | 230,000 |
| 1992/09/02 | 1,090 | 1,100 | 1,090 | 1,090 | 231,000 |
| 1992/09/01 | 1,130 | 1,130 | 1,100 | 1,110 | 82,000 |
| 1992/08/31 | 1,110 | 1,120 | 1,100 | 1,120 | 230,000 |
| 1992/08/28 | 1,100 | 1,130 | 1,100 | 1,130 | 214,000 |
| 1992/08/27 | 1,080 | 1,100 | 1,080 | 1,100 | 81,000 |
| 1992/08/26 | 1,090 | 1,090 | 1,070 | 1,070 | 46,000 |
| 1992/08/25 | 1,060 | 1,080 | 1,050 | 1,060 | 269,000 |
| 1992/08/24 | 1,060 | 1,080 | 1,060 | 1,060 | 181,000 |
| 1992/08/21 | 1,020 | 1,050 | 1,020 | 1,030 | 370,000 |
| 1992/08/20 | 995 | 1,010 | 990 | 1,000 | 125,000 |
| 1992/08/19 | 975 | 977 | 965 | 975 | 76,000 |
| 1992/08/18 | 980 | 981 | 978 | 978 | 58,000 |
| 1992/08/17 | 970 | 990 | 970 | 990 | 71,000 |
| 1992/08/14 | 981 | 981 | 968 | 975 | 178,000 |
| 1992/08/13 | 981 | 990 | 971 | 971 | 147,000 |
| 1992/08/12 | 1,000 | 1,020 | 988 | 988 | 445,000 |
| 1992/08/11 | 1,060 | 1,060 | 1,020 | 1,020 | 205,000 |
| 1992/08/10 | 1,090 | 1,090 | 1,070 | 1,080 | 252,000 |
| 1992/08/07 | 1,140 | 1,140 | 1,100 | 1,100 | 171,000 |
| 1992/08/06 | 1,140 | 1,150 | 1,110 | 1,130 | 140,000 |
| 1992/08/05 | 1,130 | 1,140 | 1,120 | 1,130 | 112,000 |
| 1992/08/04 | 1,130 | 1,130 | 1,110 | 1,110 | 127,000 |
| 1992/08/03 | 1,150 | 1,160 | 1,120 | 1,160 | 24,000 |
| 1992/07/31 | 1,110 | 1,140 | 1,110 | 1,130 | 97,000 |
| 1992/07/30 | 1,100 | 1,120 | 1,100 | 1,120 | 78,000 |
| 1992/07/29 | 1,120 | 1,120 | 1,100 | 1,100 | 120,000 |
| 1992/07/28 | 1,110 | 1,110 | 1,100 | 1,100 | 92,000 |
| 1992/07/27 | 1,140 | 1,140 | 1,100 | 1,100 | 80,000 |
| 1992/07/24 | 1,110 | 1,120 | 1,100 | 1,100 | 56,000 |
| 1992/07/23 | 1,120 | 1,130 | 1,100 | 1,130 | 137,000 |
| 1992/07/22 | 1,120 | 1,120 | 1,100 | 1,100 | 118,000 |
| 1992/07/21 | 1,100 | 1,120 | 1,100 | 1,120 | 110,000 |
| 1992/07/20 | 1,120 | 1,120 | 1,110 | 1,110 | 221,000 |
| 1992/07/17 | 1,120 | 1,130 | 1,120 | 1,120 | 108,000 |
| 1992/07/16 | 1,140 | 1,140 | 1,120 | 1,120 | 156,000 |
| 1992/07/15 | 1,150 | 1,150 | 1,140 | 1,140 | 56,000 |
| 1992/07/14 | 1,140 | 1,160 | 1,140 | 1,160 | 139,000 |
| 1992/07/13 | 1,130 | 1,150 | 1,130 | 1,150 | 136,000 |
| 1992/07/10 | 1,150 | 1,160 | 1,140 | 1,140 | 140,000 |
| 1992/07/09 | 1,130 | 1,150 | 1,130 | 1,140 | 184,000 |
| 1992/07/08 | 1,150 | 1,160 | 1,140 | 1,140 | 193,000 |
| 1992/07/07 | 1,160 | 1,160 | 1,140 | 1,140 | 96,000 |
| 1992/07/06 | 1,180 | 1,180 | 1,160 | 1,160 | 41,000 |
| 1992/07/03 | 1,160 | 1,180 | 1,160 | 1,180 | 168,000 |
| 1992/07/02 | 1,150 | 1,170 | 1,150 | 1,150 | 83,000 |
| 1992/07/01 | 1,140 | 1,150 | 1,130 | 1,140 | 84,000 |
| 1992/06/30 | 1,150 | 1,160 | 1,150 | 1,150 | 111,000 |
| 1992/06/29 | 1,170 | 1,180 | 1,160 | 1,160 | 89,000 |
| 1992/06/26 | 1,180 | 1,180 | 1,160 | 1,170 | 424,000 |
| 1992/06/25 | 1,160 | 1,160 | 1,150 | 1,160 | 146,000 |
| 1992/06/24 | 1,170 | 1,170 | 1,150 | 1,160 | 113,000 |
| 1992/06/23 | 1,180 | 1,190 | 1,170 | 1,190 | 97,000 |
| 1992/06/22 | 1,200 | 1,200 | 1,180 | 1,190 | 123,000 |
| 1992/06/19 | 1,210 | 1,210 | 1,180 | 1,200 | 46,000 |
| 1992/06/18 | 1,180 | 1,190 | 1,160 | 1,190 | 83,000 |
| 1992/06/17 | 1,220 | 1,220 | 1,200 | 1,200 | 65,000 |
| 1992/06/16 | 1,200 | 1,220 | 1,200 | 1,220 | 61,000 |
| 1992/06/15 | 1,220 | 1,220 | 1,200 | 1,200 | 179,000 |
| 1992/06/12 | 1,210 | 1,230 | 1,210 | 1,220 | 69,000 |
| 1992/06/11 | 1,220 | 1,220 | 1,220 | 1,220 | 25,000 |
| 1992/06/10 | 1,230 | 1,240 | 1,220 | 1,240 | 83,000 |
| 1992/06/09 | 1,250 | 1,250 | 1,220 | 1,220 | 55,000 |
| 1992/06/08 | 1,240 | 1,240 | 1,230 | 1,240 | 58,000 |
| 1992/06/05 | 1,250 | 1,250 | 1,240 | 1,240 | 88,000 |
| 1992/06/04 | 1,250 | 1,250 | 1,240 | 1,250 | 95,000 |
| 1992/06/03 | 1,250 | 1,250 | 1,240 | 1,250 | 144,000 |
| 1992/06/02 | 1,260 | 1,260 | 1,250 | 1,250 | 99,000 |
| 1992/06/01 | 1,280 | 1,280 | 1,260 | 1,260 | 23,000 |
| 1992/05/29 | 1,270 | 1,280 | 1,240 | 1,280 | 230,000 |
| 1992/05/28 | 1,260 | 1,260 | 1,250 | 1,260 | 145,000 |
| 1992/05/27 | 1,260 | 1,270 | 1,250 | 1,260 | 205,000 |
| 1992/05/26 | 1,260 | 1,260 | 1,250 | 1,250 | 116,000 |
| 1992/05/25 | 1,270 | 1,270 | 1,250 | 1,250 | 31,000 |
| 1992/05/22 | 1,270 | 1,280 | 1,250 | 1,260 | 223,000 |
| 1992/05/21 | 1,280 | 1,280 | 1,280 | 1,280 | 74,000 |
| 1992/05/20 | 1,290 | 1,290 | 1,270 | 1,290 | 222,000 |
| 1992/05/19 | 1,260 | 1,280 | 1,260 | 1,280 | 157,000 |
| 1992/05/18 | 1,250 | 1,260 | 1,240 | 1,260 | 148,000 |
| 1992/05/15 | 1,280 | 1,290 | 1,240 | 1,240 | 224,000 |
| 1992/05/14 | 1,310 | 1,320 | 1,300 | 1,300 | 838,000 |
| 1992/05/13 | 1,280 | 1,300 | 1,270 | 1,300 | 1,611,000 |
| 1992/05/12 | 1,240 | 1,250 | 1,240 | 1,250 | 273,000 |
| 1992/05/11 | 1,230 | 1,250 | 1,230 | 1,240 | 274,000 |
| 1992/05/08 | 1,210 | 1,220 | 1,200 | 1,200 | 106,000 |
| 1992/05/07 | 1,200 | 1,210 | 1,190 | 1,210 | 172,000 |
| 1992/05/06 | 1,170 | 1,200 | 1,170 | 1,180 | 174,000 |
| 1992/05/01 | 1,190 | 1,190 | 1,180 | 1,190 | 42,000 |
| 1992/04/30 | 1,200 | 1,200 | 1,190 | 1,200 | 58,000 |
| 1992/04/28 | 1,200 | 1,200 | 1,190 | 1,200 | 49,000 |
| 1992/04/27 | 1,170 | 1,200 | 1,170 | 1,200 | 70,000 |
| 1992/04/24 | 1,200 | 1,200 | 1,170 | 1,190 | 42,000 |
| 1992/04/23 | 1,200 | 1,200 | 1,180 | 1,180 | 256,000 |
| 1992/04/22 | 1,190 | 1,190 | 1,160 | 1,170 | 369,000 |
| 1992/04/21 | 1,180 | 1,180 | 1,170 | 1,180 | 81,000 |
| 1992/04/20 | 1,190 | 1,200 | 1,160 | 1,160 | 154,000 |
| 1992/04/17 | 1,160 | 1,180 | 1,160 | 1,180 | 74,000 |
| 1992/04/16 | 1,170 | 1,180 | 1,160 | 1,180 | 204,000 |
| 1992/04/15 | 1,180 | 1,190 | 1,160 | 1,190 | 89,000 |
| 1992/04/14 | 1,150 | 1,180 | 1,150 | 1,170 | 84,000 |
| 1992/04/13 | 1,180 | 1,190 | 1,160 | 1,190 | 400,000 |
| 1992/04/10 | 1,160 | 1,190 | 1,160 | 1,180 | 333,000 |
| 1992/04/09 | 1,130 | 1,170 | 1,130 | 1,150 | 177,000 |
| 1992/04/08 | 1,140 | 1,150 | 1,130 | 1,130 | 208,000 |
| 1992/04/07 | 1,170 | 1,170 | 1,150 | 1,150 | 95,000 |
| 1992/04/06 | 1,180 | 1,180 | 1,160 | 1,170 | 68,000 |
| 1992/04/03 | 1,190 | 1,200 | 1,150 | 1,160 | 116,000 |
| 1992/04/02 | 1,160 | 1,180 | 1,150 | 1,180 | 219,000 |
| 1992/04/01 | 1,200 | 1,200 | 1,160 | 1,170 | 235,000 |
| 1992/03/31 | 1,190 | 1,210 | 1,170 | 1,180 | 164,000 |
| 1992/03/30 | 1,190 | 1,190 | 1,180 | 1,190 | 144,000 |
| 1992/03/27 | 1,200 | 1,200 | 1,180 | 1,190 | 368,000 |
| 1992/03/26 | 1,200 | 1,210 | 1,190 | 1,190 | 466,000 |
| 1992/03/25 | 1,170 | 1,200 | 1,160 | 1,200 | 786,000 |
| 1992/03/24 | 1,180 | 1,180 | 1,140 | 1,140 | 946,000 |
| 1992/03/23 | 1,220 | 1,220 | 1,190 | 1,190 | 345,000 |
| 1992/03/19 | 1,200 | 1,230 | 1,200 | 1,200 | 363,000 |
| 1992/03/18 | 1,270 | 1,270 | 1,180 | 1,180 | 238,000 |
| 1992/03/17 | 1,340 | 1,340 | 1,320 | 1,320 | 71,000 |
| 1992/03/16 | 1,350 | 1,360 | 1,350 | 1,350 | 123,000 |
| 1992/03/13 | 1,360 | 1,370 | 1,350 | 1,360 | 139,000 |
| 1992/03/12 | 1,400 | 1,400 | 1,380 | 1,380 | 110,000 |
| 1992/03/11 | 1,410 | 1,430 | 1,400 | 1,420 | 45,000 |
| 1992/03/10 | 1,450 | 1,450 | 1,430 | 1,430 | 22,000 |
| 1992/03/09 | 1,470 | 1,470 | 1,440 | 1,460 | 66,000 |
| 1992/03/06 | 1,440 | 1,470 | 1,440 | 1,470 | 90,000 |
| 1992/03/05 | 1,440 | 1,460 | 1,440 | 1,440 | 90,000 |
| 1992/03/04 | 1,470 | 1,480 | 1,430 | 1,430 | 47,000 |
| 1992/03/03 | 1,500 | 1,510 | 1,460 | 1,480 | 95,000 |
| 1992/03/02 | 1,530 | 1,530 | 1,520 | 1,520 | 20,000 |
| 1992/02/28 | 1,520 | 1,530 | 1,520 | 1,530 | 29,000 |
| 1992/02/27 | 1,530 | 1,540 | 1,510 | 1,530 | 48,000 |
| 1992/02/26 | 1,530 | 1,530 | 1,530 | 1,530 | 72,000 |
| 1992/02/25 | 1,530 | 1,530 | 1,530 | 1,530 | 20,000 |
| 1992/02/24 | 1,530 | 1,530 | 1,510 | 1,530 | 95,000 |
| 1992/02/21 | 1,530 | 1,530 | 1,510 | 1,530 | 56,000 |
| 1992/02/20 | 1,530 | 1,550 | 1,520 | 1,530 | 59,000 |
| 1992/02/19 | 1,530 | 1,550 | 1,530 | 1,550 | 6,000 |
| 1992/02/18 | 1,530 | 1,560 | 1,530 | 1,560 | 50,000 |
| 1992/02/17 | 1,550 | 1,560 | 1,530 | 1,560 | 18,000 |
| 1992/02/14 | 1,570 | 1,580 | 1,560 | 1,560 | 38,000 |
| 1992/02/13 | 1,590 | 1,600 | 1,570 | 1,570 | 63,000 |
| 1992/02/12 | 1,610 | 1,620 | 1,580 | 1,580 | 67,000 |
| 1992/02/10 | 1,610 | 1,610 | 1,610 | 1,610 | 46,000 |
| 1992/02/07 | 1,610 | 1,620 | 1,610 | 1,610 | 118,000 |
| 1992/02/06 | 1,590 | 1,610 | 1,590 | 1,610 | 36,000 |
| 1992/02/05 | 1,620 | 1,620 | 1,580 | 1,620 | 106,000 |
| 1992/02/04 | 1,600 | 1,620 | 1,600 | 1,600 | 63,000 |
| 1992/02/03 | 1,610 | 1,610 | 1,610 | 1,610 | 2,000 |
| 1992/01/31 | 1,620 | 1,620 | 1,600 | 1,620 | 47,000 |
| 1992/01/30 | 1,630 | 1,630 | 1,570 | 1,630 | 77,000 |
| 1992/01/29 | 1,570 | 1,600 | 1,570 | 1,600 | 13,000 |
| 1992/01/28 | 1,600 | 1,600 | 1,560 | 1,600 | 122,000 |
| 1992/01/27 | 1,600 | 1,600 | 1,580 | 1,580 | 53,000 |
| 1992/01/24 | 1,600 | 1,600 | 1,580 | 1,600 | 108,000 |
| 1992/01/23 | 1,610 | 1,630 | 1,580 | 1,580 | 60,000 |
| 1992/01/22 | 1,590 | 1,700 | 1,580 | 1,610 | 45,000 |
| 1992/01/21 | 1,600 | 1,620 | 1,600 | 1,600 | 53,000 |
| 1992/01/20 | 1,600 | 1,620 | 1,580 | 1,620 | 154,000 |
| 1992/01/17 | 1,630 | 1,630 | 1,590 | 1,600 | 17,000 |
| 1992/01/16 | 1,620 | 1,630 | 1,620 | 1,630 | 40,000 |
| 1992/01/14 | 1,590 | 1,620 | 1,590 | 1,620 | 63,000 |
| 1992/01/13 | 1,600 | 1,620 | 1,580 | 1,590 | 30,000 |
| 1992/01/10 | 1,610 | 1,640 | 1,600 | 1,640 | 49,000 |
| 1992/01/09 | 1,610 | 1,640 | 1,610 | 1,640 | 67,000 |
| 1992/01/08 | 1,690 | 1,690 | 1,630 | 1,630 | 34,000 |
| 1992/01/07 | 1,720 | 1,720 | 1,670 | 1,710 | 37,000 |
| 1992/01/06 | 1,700 | 1,720 | 1,700 | 1,720 | 7,000 |