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 |
---|---|---|---|---|---|
2013/12/30 | 789 | 799 | 788 | 797 | 491,000 |
2013/12/27 | 782 | 790 | 777 | 790 | 492,000 |
2013/12/26 | 767 | 781 | 762 | 779 | 678,000 |
2013/12/25 | 762 | 764 | 759 | 764 | 498,000 |
2013/12/24 | 776 | 779 | 765 | 766 | 809,000 |
2013/12/20 | 776 | 778 | 772 | 777 | 693,000 |
2013/12/19 | 781 | 781 | 770 | 780 | 1,131,000 |
2013/12/18 | 786 | 788 | 780 | 781 | 505,000 |
2013/12/17 | 785 | 793 | 784 | 786 | 200,000 |
2013/12/16 | 793 | 798 | 781 | 781 | 477,000 |
2013/12/13 | 790 | 798 | 788 | 795 | 933,000 |
2013/12/12 | 792 | 796 | 791 | 792 | 523,000 |
2013/12/11 | 813 | 819 | 807 | 808 | 323,000 |
2013/12/10 | 811 | 814 | 807 | 814 | 302,000 |
2013/12/09 | 806 | 812 | 803 | 809 | 346,000 |
2013/12/06 | 793 | 800 | 790 | 797 | 519,000 |
2013/12/05 | 810 | 812 | 794 | 794 | 840,000 |
2013/12/04 | 820 | 820 | 806 | 811 | 578,000 |
2013/12/03 | 834 | 838 | 823 | 823 | 350,000 |
2013/12/02 | 827 | 835 | 822 | 834 | 505,000 |
2013/11/29 | 821 | 826 | 816 | 821 | 617,000 |
2013/11/28 | 818 | 824 | 815 | 822 | 798,000 |
2013/11/27 | 806 | 814 | 804 | 812 | 586,000 |
2013/11/26 | 796 | 810 | 795 | 808 | 702,000 |
2013/11/25 | 801 | 806 | 793 | 803 | 636,000 |
2013/11/22 | 796 | 810 | 794 | 796 | 735,000 |
2013/11/21 | 786 | 795 | 783 | 793 | 679,000 |
2013/11/20 | 788 | 795 | 783 | 786 | 651,000 |
2013/11/19 | 797 | 803 | 785 | 788 | 614,000 |
2013/11/18 | 808 | 808 | 794 | 798 | 432,000 |
2013/11/15 | 791 | 803 | 786 | 803 | 619,000 |
2013/11/14 | 785 | 795 | 781 | 786 | 636,000 |
2013/11/13 | 790 | 793 | 782 | 783 | 330,000 |
2013/11/12 | 781 | 791 | 781 | 791 | 728,000 |
2013/11/11 | 786 | 787 | 778 | 781 | 421,000 |
2013/11/08 | 780 | 786 | 775 | 783 | 581,000 |
2013/11/07 | 793 | 795 | 781 | 785 | 687,000 |
2013/11/06 | 800 | 809 | 790 | 792 | 727,000 |
2013/11/05 | 812 | 812 | 800 | 803 | 566,000 |
2013/11/01 | 814 | 818 | 801 | 806 | 454,000 |
2013/10/31 | 808 | 819 | 808 | 812 | 640,000 |
2013/10/30 | 808 | 814 | 803 | 811 | 698,000 |
2013/10/29 | 803 | 809 | 801 | 803 | 454,000 |
2013/10/28 | 802 | 810 | 801 | 806 | 408,000 |
2013/10/25 | 808 | 811 | 802 | 802 | 455,000 |
2013/10/24 | 814 | 818 | 806 | 816 | 420,000 |
2013/10/23 | 825 | 831 | 819 | 819 | 374,000 |
2013/10/22 | 833 | 835 | 822 | 826 | 442,000 |
2013/10/21 | 837 | 837 | 825 | 836 | 500,000 |
2013/10/18 | 827 | 836 | 825 | 834 | 554,000 |
2013/10/17 | 833 | 840 | 821 | 826 | 445,000 |
2013/10/16 | 836 | 837 | 828 | 832 | 182,000 |
2013/10/15 | 843 | 847 | 826 | 840 | 539,000 |
2013/10/11 | 840 | 843 | 830 | 838 | 500,000 |
2013/10/10 | 820 | 836 | 818 | 831 | 377,000 |
2013/10/09 | 814 | 820 | 800 | 817 | 411,000 |
2013/10/08 | 812 | 832 | 811 | 825 | 574,000 |
2013/10/07 | 836 | 837 | 800 | 814 | 699,000 |
2013/10/04 | 821 | 846 | 813 | 838 | 392,000 |
2013/10/03 | 824 | 838 | 822 | 827 | 272,000 |
2013/10/02 | 855 | 858 | 826 | 830 | 335,000 |
2013/10/01 | 864 | 864 | 847 | 853 | 276,000 |
2013/09/30 | 855 | 869 | 850 | 864 | 386,000 |
2013/09/27 | 865 | 868 | 853 | 867 | 434,000 |
2013/09/26 | 844 | 859 | 832 | 859 | 428,000 |
2013/09/25 | 844 | 847 | 836 | 843 | 290,000 |
2013/09/24 | 843 | 852 | 838 | 845 | 320,000 |
2013/09/20 | 848 | 853 | 840 | 853 | 650,000 |
2013/09/19 | 844 | 846 | 838 | 846 | 405,000 |
2013/09/18 | 838 | 842 | 831 | 836 | 401,000 |
2013/09/17 | 846 | 858 | 836 | 837 | 616,000 |
2013/09/13 | 850 | 858 | 838 | 847 | 856,000 |
2013/09/12 | 866 | 873 | 860 | 862 | 346,000 |
2013/09/11 | 877 | 880 | 862 | 864 | 182,000 |
2013/09/10 | 868 | 874 | 868 | 872 | 209,000 |
2013/09/09 | 857 | 867 | 851 | 867 | 422,000 |
2013/09/06 | 850 | 850 | 832 | 837 | 323,000 |
2013/09/05 | 868 | 868 | 845 | 850 | 301,000 |
2013/09/04 | 858 | 864 | 853 | 859 | 420,000 |
2013/09/03 | 870 | 875 | 856 | 866 | 603,000 |
2013/09/02 | 856 | 866 | 851 | 864 | 382,000 |
2013/08/30 | 872 | 879 | 848 | 856 | 500,000 |
2013/08/29 | 885 | 885 | 866 | 871 | 351,000 |
2013/08/28 | 860 | 888 | 860 | 885 | 277,000 |
2013/08/27 | 895 | 895 | 883 | 887 | 315,000 |
2013/08/26 | 888 | 899 | 888 | 894 | 371,000 |
2013/08/23 | 880 | 894 | 877 | 885 | 187,000 |
2013/08/22 | 864 | 872 | 861 | 871 | 152,000 |
2013/08/21 | 879 | 879 | 856 | 869 | 327,000 |
2013/08/20 | 884 | 903 | 873 | 883 | 699,000 |
2013/08/19 | 869 | 885 | 865 | 884 | 243,000 |
2013/08/16 | 865 | 880 | 859 | 870 | 296,000 |
2013/08/15 | 882 | 886 | 868 | 871 | 595,000 |
2013/08/14 | 890 | 901 | 886 | 891 | 389,000 |
2013/08/13 | 869 | 885 | 864 | 885 | 174,000 |
2013/08/12 | 856 | 871 | 851 | 861 | 448,000 |
2013/08/09 | 872 | 881 | 859 | 865 | 669,000 |
2013/08/08 | 888 | 901 | 870 | 871 | 520,000 |
2013/08/07 | 911 | 911 | 884 | 888 | 671,000 |
2013/08/06 | 934 | 934 | 911 | 926 | 593,000 |
2013/08/05 | 926 | 943 | 920 | 934 | 455,000 |
2013/08/02 | 910 | 947 | 909 | 945 | 719,000 |
2013/08/01 | 886 | 902 | 878 | 901 | 363,000 |
2013/07/31 | 909 | 912 | 886 | 886 | 386,000 |
2013/07/30 | 883 | 913 | 879 | 909 | 550,000 |
2013/07/29 | 898 | 907 | 886 | 887 | 652,000 |
2013/07/26 | 930 | 937 | 913 | 913 | 578,000 |
2013/07/25 | 972 | 972 | 938 | 939 | 1,071,000 |
2013/07/24 | 957 | 978 | 957 | 972 | 704,000 |
2013/07/23 | 951 | 960 | 946 | 956 | 577,000 |
2013/07/22 | 931 | 954 | 931 | 952 | 694,000 |
2013/07/19 | 970 | 975 | 922 | 930 | 1,287,000 |
2013/07/18 | 938 | 980 | 938 | 967 | 1,015,000 |
2013/07/17 | 915 | 944 | 910 | 937 | 1,007,000 |
2013/07/16 | 903 | 919 | 897 | 915 | 839,000 |
2013/07/12 | 904 | 929 | 899 | 908 | 1,047,000 |
2013/07/11 | 872 | 904 | 858 | 903 | 906,000 |
2013/07/10 | 849 | 881 | 849 | 863 | 550,000 |
2013/07/09 | 850 | 853 | 825 | 848 | 643,000 |
2013/07/08 | 870 | 874 | 838 | 838 | 796,000 |
2013/07/05 | 842 | 869 | 842 | 866 | 474,000 |
2013/07/04 | 829 | 843 | 825 | 833 | 461,000 |
2013/07/03 | 826 | 838 | 817 | 824 | 527,000 |
2013/07/02 | 841 | 843 | 806 | 815 | 1,144,000 |
2013/07/01 | 824 | 844 | 816 | 839 | 385,000 |
2013/06/28 | 803 | 827 | 801 | 821 | 430,000 |
2013/06/27 | 780 | 802 | 773 | 799 | 292,000 |
2013/06/26 | 788 | 791 | 767 | 773 | 247,000 |
2013/06/25 | 786 | 788 | 767 | 781 | 395,000 |
2013/06/24 | 794 | 798 | 785 | 787 | 335,000 |
2013/06/21 | 772 | 787 | 758 | 783 | 663,000 |
2013/06/20 | 814 | 819 | 787 | 787 | 670,000 |
2013/06/19 | 806 | 821 | 794 | 806 | 611,000 |
2013/06/18 | 821 | 826 | 795 | 799 | 369,000 |
2013/06/17 | 785 | 826 | 783 | 824 | 360,000 |
2013/06/14 | 786 | 804 | 786 | 790 | 629,000 |
2013/06/13 | 795 | 800 | 773 | 782 | 500,000 |
2013/06/12 | 836 | 836 | 814 | 818 | 754,000 |
2013/06/11 | 853 | 872 | 838 | 844 | 616,000 |
2013/06/10 | 821 | 847 | 818 | 846 | 862,000 |
2013/06/07 | 774 | 805 | 769 | 795 | 731,000 |
2013/06/06 | 809 | 827 | 782 | 795 | 903,000 |
2013/06/05 | 848 | 865 | 835 | 835 | 659,000 |
2013/06/04 | 841 | 862 | 830 | 861 | 1,052,000 |
2013/06/03 | 876 | 876 | 856 | 858 | 619,000 |
2013/05/31 | 881 | 898 | 868 | 889 | 608,000 |
2013/05/30 | 890 | 899 | 853 | 866 | 793,000 |
2013/05/29 | 880 | 905 | 874 | 895 | 800,000 |
2013/05/28 | 835 | 865 | 830 | 863 | 769,000 |
2013/05/27 | 830 | 873 | 806 | 854 | 749,000 |
2013/05/24 | 844 | 870 | 814 | 844 | 978,000 |
2013/05/23 | 909 | 913 | 844 | 845 | 737,000 |
2013/05/22 | 903 | 915 | 903 | 909 | 455,000 |
2013/05/21 | 905 | 915 | 898 | 910 | 612,000 |
2013/05/20 | 944 | 944 | 909 | 911 | 677,000 |
2013/05/17 | 919 | 940 | 908 | 936 | 526,000 |
2013/05/16 | 921 | 938 | 901 | 921 | 761,000 |
2013/05/15 | 910 | 938 | 910 | 929 | 858,000 |
2013/05/14 | 884 | 899 | 884 | 895 | 311,000 |
2013/05/13 | 887 | 898 | 880 | 884 | 565,000 |
2013/05/10 | 897 | 899 | 881 | 882 | 925,000 |
2013/05/09 | 937 | 942 | 894 | 898 | 796,000 |
2013/05/08 | 942 | 954 | 938 | 940 | 306,000 |
2013/05/07 | 928 | 944 | 927 | 941 | 570,000 |
2013/05/02 | 928 | 928 | 911 | 914 | 292,000 |
2013/05/01 | 913 | 929 | 911 | 925 | 450,000 |
2013/04/30 | 922 | 930 | 911 | 911 | 756,000 |
2013/04/26 | 945 | 949 | 921 | 922 | 578,000 |
2013/04/25 | 930 | 949 | 929 | 945 | 742,000 |
2013/04/24 | 931 | 938 | 923 | 930 | 633,000 |
2013/04/23 | 960 | 961 | 915 | 924 | 929,000 |
2013/04/22 | 934 | 971 | 934 | 969 | 1,105,000 |
2013/04/19 | 910 | 923 | 900 | 919 | 681,000 |
2013/04/18 | 916 | 919 | 899 | 899 | 757,000 |
2013/04/17 | 900 | 922 | 900 | 917 | 1,066,000 |
2013/04/16 | 847 | 887 | 842 | 884 | 1,678,000 |
2013/04/15 | 822 | 850 | 821 | 846 | 972,000 |
2013/04/12 | 822 | 823 | 809 | 821 | 637,000 |
2013/04/11 | 819 | 829 | 813 | 821 | 646,000 |
2013/04/10 | 797 | 817 | 797 | 813 | 723,000 |
2013/04/09 | 822 | 822 | 787 | 792 | 1,186,000 |
2013/04/08 | 849 | 854 | 796 | 819 | 1,521,000 |
2013/04/05 | 831 | 855 | 826 | 845 | 1,319,000 |
2013/04/04 | 800 | 827 | 783 | 825 | 1,281,000 |
2013/04/03 | 804 | 826 | 803 | 824 | 848,000 |
2013/04/02 | 807 | 810 | 783 | 803 | 741,000 |
2013/04/01 | 845 | 851 | 819 | 820 | 630,000 |
2013/03/29 | 848 | 849 | 831 | 844 | 793,000 |
2013/03/28 | 830 | 844 | 821 | 844 | 685,000 |
2013/03/27 | 819 | 834 | 818 | 830 | 592,000 |
2013/03/26 | 809 | 817 | 807 | 812 | 720,000 |
2013/03/25 | 813 | 820 | 804 | 814 | 724,000 |
2013/03/22 | 806 | 830 | 800 | 813 | 1,691,000 |
2013/03/21 | 784 | 790 | 771 | 776 | 750,000 |
2013/03/19 | 765 | 778 | 765 | 777 | 533,000 |
2013/03/18 | 751 | 768 | 749 | 761 | 577,000 |
2013/03/15 | 750 | 759 | 747 | 755 | 722,000 |
2013/03/14 | 747 | 750 | 742 | 745 | 454,000 |
2013/03/13 | 745 | 747 | 740 | 745 | 421,000 |
2013/03/12 | 760 | 764 | 751 | 751 | 631,000 |
2013/03/11 | 766 | 767 | 752 | 758 | 755,000 |
2013/03/08 | 738 | 770 | 738 | 766 | 2,388,000 |
2013/03/07 | 719 | 727 | 717 | 724 | 691,000 |
2013/03/06 | 705 | 717 | 705 | 717 | 461,000 |
2013/03/05 | 711 | 714 | 700 | 703 | 743,000 |
2013/03/04 | 711 | 721 | 710 | 718 | 698,000 |
2013/03/01 | 708 | 713 | 703 | 710 | 659,000 |
2013/02/28 | 713 | 719 | 706 | 708 | 901,000 |
2013/02/27 | 721 | 721 | 706 | 713 | 1,109,000 |
2013/02/26 | 714 | 727 | 711 | 721 | 2,023,000 |
2013/02/25 | 758 | 761 | 750 | 753 | 2,266,000 |
2013/02/22 | 756 | 756 | 750 | 754 | 1,183,000 |
2013/02/21 | 754 | 758 | 749 | 755 | 1,086,000 |
2013/02/20 | 742 | 756 | 742 | 755 | 1,074,000 |
2013/02/19 | 732 | 749 | 732 | 745 | 1,276,000 |
2013/02/18 | 718 | 730 | 718 | 729 | 759,000 |
2013/02/15 | 706 | 714 | 704 | 714 | 843,000 |
2013/02/14 | 699 | 709 | 692 | 707 | 897,000 |
2013/02/13 | 710 | 713 | 697 | 699 | 888,000 |
2013/02/12 | 721 | 722 | 712 | 712 | 736,000 |
2013/02/08 | 719 | 723 | 709 | 715 | 1,247,000 |
2013/02/07 | 705 | 721 | 704 | 718 | 1,105,000 |
2013/02/06 | 699 | 706 | 695 | 702 | 754,000 |
2013/02/05 | 690 | 695 | 686 | 689 | 908,000 |
2013/02/04 | 699 | 699 | 692 | 693 | 664,000 |
2013/02/01 | 700 | 702 | 691 | 693 | 691,000 |
2013/01/31 | 684 | 691 | 680 | 691 | 649,000 |
2013/01/30 | 679 | 684 | 676 | 683 | 633,000 |
2013/01/29 | 675 | 681 | 671 | 678 | 690,000 |
2013/01/28 | 686 | 688 | 676 | 676 | 723,000 |
2013/01/25 | 674 | 686 | 674 | 684 | 1,176,000 |
2013/01/24 | 662 | 665 | 657 | 664 | 736,000 |
2013/01/23 | 666 | 671 | 662 | 662 | 502,000 |
2013/01/22 | 674 | 675 | 667 | 669 | 535,000 |
2013/01/21 | 675 | 677 | 669 | 670 | 603,000 |
2013/01/18 | 675 | 677 | 669 | 671 | 752,000 |
2013/01/17 | 664 | 672 | 657 | 665 | 1,431,000 |
2013/01/16 | 675 | 678 | 661 | 662 | 1,329,000 |
2013/01/15 | 698 | 699 | 670 | 675 | 2,308,000 |
2013/01/11 | 723 | 725 | 710 | 713 | 1,095,000 |
2013/01/10 | 697 | 730 | 695 | 720 | 1,368,000 |
2013/01/09 | 673 | 694 | 672 | 686 | 966,000 |
2013/01/08 | 671 | 678 | 668 | 673 | 509,000 |
2013/01/07 | 673 | 676 | 667 | 669 | 434,000 |
2013/01/04 | 669 | 670 | 660 | 670 | 627,000 |