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 |
|---|---|---|---|---|---|
| 2001/12/28 | 1,250 | 1,289 | 1,250 | 1,258 | 94,000 |
| 2001/12/27 | 1,252 | 1,290 | 1,248 | 1,290 | 94,000 |
| 2001/12/26 | 1,251 | 1,269 | 1,235 | 1,254 | 105,000 |
| 2001/12/25 | 1,220 | 1,278 | 1,218 | 1,271 | 229,000 |
| 2001/12/21 | 1,250 | 1,260 | 1,218 | 1,220 | 442,000 |
| 2001/12/20 | 1,260 | 1,260 | 1,246 | 1,250 | 410,000 |
| 2001/12/19 | 1,230 | 1,244 | 1,224 | 1,240 | 191,000 |
| 2001/12/18 | 1,250 | 1,280 | 1,220 | 1,234 | 328,000 |
| 2001/12/17 | 1,261 | 1,266 | 1,215 | 1,263 | 276,000 |
| 2001/12/14 | 1,241 | 1,292 | 1,233 | 1,260 | 761,000 |
| 2001/12/13 | 1,262 | 1,305 | 1,226 | 1,246 | 617,000 |
| 2001/12/12 | 1,300 | 1,301 | 1,265 | 1,301 | 617,000 |
| 2001/12/11 | 1,278 | 1,316 | 1,278 | 1,300 | 812,000 |
| 2001/12/10 | 1,285 | 1,305 | 1,280 | 1,280 | 409,000 |
| 2001/12/07 | 1,293 | 1,293 | 1,275 | 1,281 | 524,000 |
| 2001/12/06 | 1,290 | 1,309 | 1,287 | 1,301 | 446,000 |
| 2001/12/05 | 1,290 | 1,295 | 1,277 | 1,280 | 363,000 |
| 2001/12/04 | 1,283 | 1,293 | 1,270 | 1,290 | 293,000 |
| 2001/12/03 | 1,295 | 1,295 | 1,275 | 1,284 | 449,000 |
| 2001/11/30 | 1,280 | 1,299 | 1,278 | 1,299 | 397,000 |
| 2001/11/29 | 1,260 | 1,280 | 1,260 | 1,268 | 365,000 |
| 2001/11/28 | 1,248 | 1,270 | 1,248 | 1,254 | 347,000 |
| 2001/11/27 | 1,277 | 1,277 | 1,250 | 1,262 | 771,000 |
| 2001/11/26 | 1,229 | 1,240 | 1,212 | 1,217 | 337,000 |
| 2001/11/22 | 1,215 | 1,234 | 1,214 | 1,229 | 417,000 |
| 2001/11/21 | 1,232 | 1,232 | 1,190 | 1,191 | 278,000 |
| 2001/11/20 | 1,205 | 1,233 | 1,205 | 1,222 | 426,000 |
| 2001/11/19 | 1,183 | 1,210 | 1,182 | 1,203 | 223,000 |
| 2001/11/16 | 1,190 | 1,206 | 1,170 | 1,180 | 470,000 |
| 2001/11/15 | 1,178 | 1,190 | 1,175 | 1,190 | 477,000 |
| 2001/11/14 | 1,171 | 1,187 | 1,165 | 1,167 | 765,000 |
| 2001/11/13 | 1,172 | 1,172 | 1,126 | 1,144 | 602,000 |
| 2001/11/12 | 1,165 | 1,181 | 1,151 | 1,152 | 287,000 |
| 2001/11/09 | 1,147 | 1,185 | 1,140 | 1,163 | 640,000 |
| 2001/11/08 | 1,135 | 1,141 | 1,117 | 1,130 | 461,000 |
| 2001/11/07 | 1,196 | 1,196 | 1,131 | 1,141 | 350,000 |
| 2001/11/06 | 1,200 | 1,200 | 1,162 | 1,176 | 514,000 |
| 2001/11/05 | 1,189 | 1,210 | 1,179 | 1,210 | 166,000 |
| 2001/11/02 | 1,180 | 1,200 | 1,175 | 1,189 | 207,000 |
| 2001/11/01 | 1,233 | 1,233 | 1,171 | 1,180 | 356,000 |
| 2001/10/31 | 1,245 | 1,265 | 1,221 | 1,221 | 413,000 |
| 2001/10/30 | 1,238 | 1,245 | 1,210 | 1,225 | 269,000 |
| 2001/10/29 | 1,289 | 1,293 | 1,252 | 1,252 | 379,000 |
| 2001/10/26 | 1,251 | 1,290 | 1,220 | 1,290 | 1,008,000 |
| 2001/10/25 | 1,170 | 1,225 | 1,170 | 1,220 | 1,241,000 |
| 2001/10/24 | 1,240 | 1,240 | 1,095 | 1,170 | 1,822,000 |
| 2001/10/23 | 1,267 | 1,268 | 1,243 | 1,250 | 683,000 |
| 2001/10/22 | 1,300 | 1,327 | 1,287 | 1,287 | 305,000 |
| 2001/10/19 | 1,284 | 1,323 | 1,283 | 1,304 | 913,000 |
| 2001/10/18 | 1,270 | 1,294 | 1,260 | 1,284 | 297,000 |
| 2001/10/17 | 1,272 | 1,273 | 1,250 | 1,270 | 405,000 |
| 2001/10/16 | 1,293 | 1,302 | 1,272 | 1,273 | 191,000 |
| 2001/10/15 | 1,271 | 1,304 | 1,252 | 1,300 | 473,000 |
| 2001/10/12 | 1,299 | 1,299 | 1,258 | 1,272 | 429,000 |
| 2001/10/11 | 1,298 | 1,310 | 1,290 | 1,299 | 595,000 |
| 2001/10/10 | 1,275 | 1,305 | 1,262 | 1,294 | 571,000 |
| 2001/10/09 | 1,250 | 1,289 | 1,250 | 1,261 | 350,000 |
| 2001/10/05 | 1,305 | 1,305 | 1,263 | 1,290 | 412,000 |
| 2001/10/04 | 1,300 | 1,310 | 1,288 | 1,305 | 351,000 |
| 2001/10/03 | 1,319 | 1,320 | 1,262 | 1,265 | 196,000 |
| 2001/10/02 | 1,338 | 1,338 | 1,275 | 1,329 | 529,000 |
| 2001/10/01 | 1,290 | 1,330 | 1,275 | 1,328 | 277,000 |
| 2001/09/28 | 1,278 | 1,300 | 1,262 | 1,291 | 702,000 |
| 2001/09/27 | 1,150 | 1,240 | 1,141 | 1,240 | 759,000 |
| 2001/09/26 | 1,200 | 1,240 | 1,175 | 1,190 | 524,000 |
| 2001/09/25 | 1,206 | 1,206 | 1,161 | 1,190 | 301,000 |
| 2001/09/21 | 1,150 | 1,205 | 1,150 | 1,166 | 306,000 |
| 2001/09/20 | 1,179 | 1,179 | 1,119 | 1,127 | 378,000 |
| 2001/09/19 | 1,173 | 1,179 | 1,152 | 1,170 | 233,000 |
| 2001/09/18 | 1,140 | 1,163 | 1,140 | 1,153 | 175,000 |
| 2001/09/17 | 1,158 | 1,158 | 1,101 | 1,139 | 481,000 |
| 2001/09/14 | 1,104 | 1,151 | 1,093 | 1,150 | 512,000 |
| 2001/09/13 | 1,015 | 1,064 | 1,015 | 1,064 | 218,000 |
| 2001/09/12 | 1,000 | 1,025 | 1,000 | 1,000 | 288,000 |
| 2001/09/11 | 1,111 | 1,118 | 1,083 | 1,100 | 293,000 |
| 2001/09/10 | 1,162 | 1,162 | 1,101 | 1,110 | 257,000 |
| 2001/09/07 | 1,180 | 1,194 | 1,176 | 1,183 | 224,000 |
| 2001/09/06 | 1,191 | 1,204 | 1,176 | 1,198 | 291,000 |
| 2001/09/05 | 1,210 | 1,217 | 1,166 | 1,191 | 223,000 |
| 2001/09/04 | 1,202 | 1,210 | 1,182 | 1,210 | 192,000 |
| 2001/09/03 | 1,225 | 1,225 | 1,180 | 1,181 | 279,000 |
| 2001/08/31 | 1,214 | 1,230 | 1,187 | 1,200 | 854,000 |
| 2001/08/30 | 1,204 | 1,232 | 1,178 | 1,217 | 1,115,000 |
| 2001/08/29 | 1,160 | 1,168 | 1,130 | 1,164 | 550,000 |
| 2001/08/28 | 1,251 | 1,274 | 1,146 | 1,170 | 521,000 |
| 2001/08/27 | 1,262 | 1,288 | 1,256 | 1,263 | 338,000 |
| 2001/08/24 | 1,339 | 1,340 | 1,281 | 1,282 | 429,000 |
| 2001/08/23 | 1,370 | 1,385 | 1,325 | 1,362 | 396,000 |
| 2001/08/22 | 1,421 | 1,421 | 1,385 | 1,390 | 364,000 |
| 2001/08/21 | 1,399 | 1,405 | 1,381 | 1,381 | 344,000 |
| 2001/08/20 | 1,398 | 1,417 | 1,390 | 1,417 | 379,000 |
| 2001/08/17 | 1,399 | 1,440 | 1,398 | 1,407 | 689,000 |
| 2001/08/16 | 1,380 | 1,390 | 1,368 | 1,370 | 536,000 |
| 2001/08/15 | 1,355 | 1,395 | 1,350 | 1,376 | 583,000 |
| 2001/08/14 | 1,332 | 1,345 | 1,328 | 1,335 | 253,000 |
| 2001/08/13 | 1,305 | 1,340 | 1,305 | 1,340 | 183,000 |
| 2001/08/10 | 1,340 | 1,345 | 1,316 | 1,345 | 220,000 |
| 2001/08/09 | 1,326 | 1,345 | 1,310 | 1,320 | 140,000 |
| 2001/08/08 | 1,339 | 1,339 | 1,316 | 1,319 | 143,000 |
| 2001/08/07 | 1,339 | 1,340 | 1,310 | 1,335 | 216,000 |
| 2001/08/06 | 1,300 | 1,345 | 1,300 | 1,341 | 149,000 |
| 2001/08/03 | 1,309 | 1,315 | 1,298 | 1,300 | 160,000 |
| 2001/08/02 | 1,310 | 1,320 | 1,300 | 1,307 | 270,000 |
| 2001/08/01 | 1,321 | 1,326 | 1,286 | 1,314 | 511,000 |
| 2001/07/31 | 1,305 | 1,349 | 1,305 | 1,349 | 400,000 |
| 2001/07/30 | 1,300 | 1,323 | 1,300 | 1,320 | 310,000 |
| 2001/07/27 | 1,265 | 1,299 | 1,265 | 1,278 | 336,000 |
| 2001/07/26 | 1,240 | 1,324 | 1,240 | 1,302 | 459,000 |
| 2001/07/25 | 1,272 | 1,272 | 1,240 | 1,260 | 463,000 |
| 2001/07/24 | 1,289 | 1,294 | 1,275 | 1,292 | 456,000 |
| 2001/07/23 | 1,321 | 1,325 | 1,270 | 1,299 | 455,000 |
| 2001/07/19 | 1,373 | 1,374 | 1,360 | 1,365 | 411,000 |
| 2001/07/18 | 1,375 | 1,386 | 1,356 | 1,375 | 416,000 |
| 2001/07/17 | 1,372 | 1,385 | 1,364 | 1,377 | 114,000 |
| 2001/07/16 | 1,384 | 1,385 | 1,359 | 1,378 | 261,000 |
| 2001/07/13 | 1,399 | 1,400 | 1,386 | 1,389 | 414,000 |
| 2001/07/12 | 1,425 | 1,425 | 1,372 | 1,410 | 674,000 |
| 2001/07/11 | 1,415 | 1,440 | 1,405 | 1,427 | 1,047,000 |
| 2001/07/10 | 1,384 | 1,430 | 1,375 | 1,417 | 758,000 |
| 2001/07/09 | 1,300 | 1,344 | 1,286 | 1,344 | 234,000 |
| 2001/07/06 | 1,308 | 1,315 | 1,302 | 1,308 | 233,000 |
| 2001/07/05 | 1,348 | 1,350 | 1,333 | 1,348 | 346,000 |
| 2001/07/04 | 1,350 | 1,371 | 1,350 | 1,368 | 678,000 |
| 2001/07/03 | 1,335 | 1,344 | 1,322 | 1,344 | 147,000 |
| 2001/07/02 | 1,351 | 1,351 | 1,316 | 1,335 | 246,000 |
| 2001/06/29 | 1,350 | 1,353 | 1,323 | 1,352 | 345,000 |
| 2001/06/28 | 1,325 | 1,325 | 1,303 | 1,323 | 294,000 |
| 2001/06/27 | 1,360 | 1,369 | 1,325 | 1,325 | 339,000 |
| 2001/06/26 | 1,359 | 1,366 | 1,302 | 1,323 | 342,000 |
| 2001/06/25 | 1,331 | 1,386 | 1,310 | 1,380 | 406,000 |
| 2001/06/22 | 1,303 | 1,328 | 1,303 | 1,325 | 518,000 |
| 2001/06/21 | 1,260 | 1,300 | 1,250 | 1,297 | 352,000 |
| 2001/06/20 | 1,259 | 1,259 | 1,211 | 1,240 | 332,000 |
| 2001/06/19 | 1,285 | 1,305 | 1,256 | 1,280 | 538,000 |
| 2001/06/18 | 1,260 | 1,295 | 1,250 | 1,280 | 646,000 |
| 2001/06/15 | 1,233 | 1,260 | 1,233 | 1,248 | 468,000 |
| 2001/06/14 | 1,215 | 1,253 | 1,215 | 1,253 | 280,000 |
| 2001/06/13 | 1,210 | 1,235 | 1,210 | 1,219 | 146,000 |
| 2001/06/12 | 1,251 | 1,251 | 1,223 | 1,230 | 203,000 |
| 2001/06/11 | 1,230 | 1,250 | 1,229 | 1,250 | 142,000 |
| 2001/06/08 | 1,250 | 1,254 | 1,207 | 1,230 | 816,000 |
| 2001/06/07 | 1,226 | 1,242 | 1,220 | 1,225 | 374,000 |
| 2001/06/06 | 1,241 | 1,266 | 1,241 | 1,246 | 953,000 |
| 2001/06/05 | 1,220 | 1,245 | 1,220 | 1,240 | 546,000 |
| 2001/06/04 | 1,220 | 1,220 | 1,208 | 1,213 | 172,000 |
| 2001/06/01 | 1,210 | 1,224 | 1,205 | 1,211 | 325,000 |
| 2001/05/31 | 1,210 | 1,210 | 1,190 | 1,200 | 304,000 |
| 2001/05/30 | 1,200 | 1,209 | 1,200 | 1,201 | 204,000 |
| 2001/05/29 | 1,195 | 1,215 | 1,195 | 1,213 | 100,000 |
| 2001/05/28 | 1,225 | 1,225 | 1,190 | 1,195 | 181,000 |
| 2001/05/25 | 1,199 | 1,225 | 1,187 | 1,225 | 340,000 |
| 2001/05/24 | 1,178 | 1,199 | 1,178 | 1,199 | 189,000 |
| 2001/05/23 | 1,184 | 1,190 | 1,170 | 1,178 | 215,000 |
| 2001/05/22 | 1,190 | 1,219 | 1,185 | 1,185 | 755,000 |
| 2001/05/21 | 1,160 | 1,179 | 1,150 | 1,179 | 496,000 |
| 2001/05/18 | 1,160 | 1,162 | 1,147 | 1,150 | 389,000 |
| 2001/05/17 | 1,166 | 1,199 | 1,153 | 1,199 | 520,000 |
| 2001/05/16 | 1,130 | 1,130 | 1,108 | 1,113 | 211,000 |
| 2001/05/15 | 1,106 | 1,130 | 1,105 | 1,130 | 479,000 |
| 2001/05/14 | 1,130 | 1,130 | 1,101 | 1,115 | 272,000 |
| 2001/05/11 | 1,125 | 1,138 | 1,123 | 1,129 | 518,000 |
| 2001/05/10 | 1,161 | 1,170 | 1,116 | 1,116 | 683,000 |
| 2001/05/09 | 1,170 | 1,180 | 1,142 | 1,166 | 486,000 |
| 2001/05/08 | 1,181 | 1,190 | 1,141 | 1,190 | 549,000 |
| 2001/05/07 | 1,191 | 1,209 | 1,183 | 1,193 | 410,000 |
| 2001/05/02 | 1,220 | 1,230 | 1,209 | 1,211 | 540,000 |
| 2001/05/01 | 1,192 | 1,234 | 1,172 | 1,221 | 648,000 |
| 2001/04/27 | 1,210 | 1,240 | 1,184 | 1,240 | 790,000 |
| 2001/04/26 | 1,200 | 1,212 | 1,151 | 1,151 | 437,000 |
| 2001/04/25 | 1,190 | 1,209 | 1,185 | 1,199 | 468,000 |
| 2001/04/24 | 1,190 | 1,224 | 1,170 | 1,210 | 725,000 |
| 2001/04/23 | 1,205 | 1,240 | 1,200 | 1,230 | 566,000 |
| 2001/04/20 | 1,225 | 1,245 | 1,200 | 1,245 | 743,000 |
| 2001/04/19 | 1,231 | 1,250 | 1,160 | 1,225 | 838,000 |
| 2001/04/18 | 1,185 | 1,260 | 1,182 | 1,238 | 1,290,000 |
| 2001/04/17 | 1,180 | 1,205 | 1,171 | 1,205 | 1,131,000 |
| 2001/04/16 | 1,131 | 1,195 | 1,126 | 1,195 | 681,000 |
| 2001/04/13 | 1,128 | 1,131 | 1,112 | 1,131 | 352,000 |
| 2001/04/12 | 1,090 | 1,130 | 1,085 | 1,130 | 859,000 |
| 2001/04/11 | 1,056 | 1,088 | 1,056 | 1,078 | 528,000 |
| 2001/04/10 | 1,084 | 1,089 | 1,044 | 1,054 | 548,000 |
| 2001/04/09 | 1,040 | 1,098 | 1,040 | 1,098 | 369,000 |
| 2001/04/06 | 1,030 | 1,050 | 1,030 | 1,045 | 243,000 |
| 2001/04/05 | 1,086 | 1,090 | 1,070 | 1,070 | 636,000 |
| 2001/04/04 | 999 | 1,014 | 995 | 1,006 | 209,000 |
| 2001/04/03 | 981 | 1,010 | 981 | 1,010 | 333,000 |
| 2001/04/02 | 1,000 | 1,007 | 980 | 1,000 | 243,000 |
| 2001/03/30 | 991 | 1,020 | 981 | 999 | 351,000 |
| 2001/03/29 | 1,025 | 1,040 | 1,006 | 1,011 | 345,000 |
| 2001/03/28 | 1,020 | 1,055 | 1,015 | 1,034 | 573,000 |
| 2001/03/27 | 1,001 | 1,020 | 998 | 1,020 | 341,000 |
| 2001/03/26 | 1,000 | 1,020 | 990 | 1,020 | 256,000 |
| 2001/03/23 | 953 | 1,009 | 953 | 986 | 209,000 |
| 2001/03/22 | 1,000 | 1,008 | 973 | 973 | 335,000 |
| 2001/03/21 | 950 | 1,000 | 950 | 1,000 | 408,000 |
| 2001/03/19 | 953 | 964 | 931 | 943 | 149,000 |
| 2001/03/16 | 975 | 975 | 948 | 961 | 346,000 |
| 2001/03/15 | 920 | 955 | 900 | 955 | 268,000 |
| 2001/03/14 | 953 | 953 | 921 | 929 | 214,000 |
| 2001/03/13 | 936 | 989 | 925 | 960 | 311,000 |
| 2001/03/12 | 967 | 975 | 946 | 951 | 261,000 |
| 2001/03/09 | 953 | 980 | 950 | 967 | 499,000 |
| 2001/03/08 | 980 | 990 | 955 | 963 | 302,000 |
| 2001/03/07 | 995 | 1,010 | 979 | 999 | 552,000 |
| 2001/03/06 | 997 | 1,000 | 980 | 1,000 | 404,000 |
| 2001/03/05 | 990 | 1,010 | 984 | 1,000 | 441,000 |
| 2001/03/02 | 950 | 990 | 950 | 989 | 366,000 |
| 2001/03/01 | 971 | 977 | 967 | 977 | 134,000 |
| 2001/02/28 | 989 | 995 | 965 | 965 | 226,000 |
| 2001/02/27 | 985 | 995 | 983 | 989 | 202,000 |
| 2001/02/26 | 980 | 985 | 961 | 985 | 166,000 |
| 2001/02/23 | 968 | 1,010 | 967 | 980 | 402,000 |
| 2001/02/22 | 970 | 970 | 950 | 970 | 332,000 |
| 2001/02/21 | 949 | 970 | 947 | 970 | 386,000 |
| 2001/02/20 | 940 | 955 | 940 | 949 | 603,000 |
| 2001/02/19 | 908 | 939 | 908 | 935 | 458,000 |
| 2001/02/16 | 885 | 895 | 860 | 888 | 389,000 |
| 2001/02/15 | 939 | 939 | 890 | 893 | 298,000 |
| 2001/02/14 | 910 | 939 | 910 | 939 | 916,000 |
| 2001/02/13 | 853 | 903 | 849 | 899 | 382,000 |
| 2001/02/09 | 825 | 850 | 797 | 850 | 1,013,000 |
| 2001/02/08 | 898 | 898 | 830 | 848 | 559,000 |
| 2001/02/07 | 917 | 919 | 890 | 897 | 162,000 |
| 2001/02/06 | 915 | 923 | 898 | 919 | 289,000 |
| 2001/02/05 | 910 | 923 | 901 | 915 | 169,000 |
| 2001/02/02 | 930 | 944 | 925 | 925 | 248,000 |
| 2001/02/01 | 924 | 927 | 901 | 925 | 205,000 |
| 2001/01/31 | 912 | 930 | 910 | 924 | 228,000 |
| 2001/01/30 | 901 | 911 | 881 | 911 | 209,000 |
| 2001/01/29 | 883 | 899 | 883 | 899 | 50,000 |
| 2001/01/26 | 885 | 910 | 880 | 893 | 230,000 |
| 2001/01/25 | 870 | 887 | 864 | 875 | 308,000 |
| 2001/01/24 | 908 | 908 | 888 | 889 | 167,000 |
| 2001/01/23 | 884 | 888 | 875 | 888 | 118,000 |
| 2001/01/22 | 853 | 879 | 853 | 874 | 136,000 |
| 2001/01/19 | 869 | 880 | 850 | 850 | 148,000 |
| 2001/01/18 | 809 | 857 | 807 | 839 | 739,000 |
| 2001/01/17 | 900 | 900 | 888 | 889 | 136,000 |
| 2001/01/16 | 900 | 900 | 877 | 890 | 117,000 |
| 2001/01/15 | 874 | 899 | 869 | 899 | 290,000 |
| 2001/01/12 | 887 | 900 | 880 | 884 | 162,000 |
| 2001/01/11 | 910 | 911 | 850 | 879 | 432,000 |
| 2001/01/10 | 950 | 960 | 920 | 950 | 266,000 |
| 2001/01/09 | 960 | 960 | 935 | 950 | 348,000 |
| 2001/01/05 | 960 | 965 | 941 | 960 | 232,000 |
| 2001/01/04 | 975 | 975 | 925 | 935 | 109,000 |