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 |
|---|---|---|---|---|---|
| 1993/12/30 | 1,080 | 1,080 | 1,060 | 1,060 | 44,000 |
| 1993/12/29 | 1,060 | 1,070 | 1,030 | 1,060 | 128,000 |
| 1993/12/28 | 1,020 | 1,040 | 1,020 | 1,040 | 171,000 |
| 1993/12/27 | 1,030 | 1,030 | 1,020 | 1,020 | 117,000 |
| 1993/12/24 | 1,030 | 1,050 | 1,030 | 1,030 | 47,000 |
| 1993/12/22 | 1,030 | 1,050 | 1,030 | 1,050 | 98,000 |
| 1993/12/21 | 1,060 | 1,060 | 1,040 | 1,060 | 77,000 |
| 1993/12/20 | 1,080 | 1,080 | 1,060 | 1,060 | 223,000 |
| 1993/12/17 | 1,080 | 1,090 | 1,060 | 1,060 | 210,000 |
| 1993/12/16 | 1,070 | 1,070 | 1,060 | 1,060 | 61,000 |
| 1993/12/15 | 1,060 | 1,060 | 1,040 | 1,050 | 49,000 |
| 1993/12/14 | 1,060 | 1,060 | 1,050 | 1,050 | 89,000 |
| 1993/12/13 | 1,050 | 1,070 | 1,050 | 1,060 | 69,000 |
| 1993/12/10 | 1,070 | 1,100 | 1,060 | 1,060 | 289,000 |
| 1993/12/09 | 1,070 | 1,070 | 1,060 | 1,070 | 30,000 |
| 1993/12/08 | 1,060 | 1,060 | 1,030 | 1,030 | 82,000 |
| 1993/12/07 | 1,050 | 1,060 | 1,030 | 1,040 | 175,000 |
| 1993/12/06 | 1,060 | 1,070 | 1,050 | 1,050 | 128,000 |
| 1993/12/03 | 1,070 | 1,070 | 1,060 | 1,070 | 81,000 |
| 1993/12/02 | 1,080 | 1,140 | 1,070 | 1,080 | 270,000 |
| 1993/12/01 | 1,070 | 1,080 | 1,060 | 1,070 | 182,000 |
| 1993/11/30 | 1,070 | 1,080 | 1,060 | 1,060 | 144,000 |
| 1993/11/29 | 1,080 | 1,090 | 1,070 | 1,070 | 296,000 |
| 1993/11/26 | 1,100 | 1,110 | 1,080 | 1,080 | 204,000 |
| 1993/11/25 | 1,120 | 1,130 | 1,100 | 1,100 | 106,000 |
| 1993/11/24 | 1,120 | 1,130 | 1,100 | 1,120 | 219,000 |
| 1993/11/22 | 1,130 | 1,150 | 1,130 | 1,130 | 244,000 |
| 1993/11/19 | 1,160 | 1,170 | 1,150 | 1,150 | 276,000 |
| 1993/11/18 | 1,170 | 1,180 | 1,160 | 1,170 | 171,000 |
| 1993/11/17 | 1,180 | 1,190 | 1,170 | 1,170 | 126,000 |
| 1993/11/16 | 1,160 | 1,190 | 1,160 | 1,190 | 128,000 |
| 1993/11/15 | 1,180 | 1,180 | 1,170 | 1,170 | 258,000 |
| 1993/11/12 | 1,180 | 1,200 | 1,180 | 1,200 | 148,000 |
| 1993/11/11 | 1,190 | 1,190 | 1,170 | 1,180 | 128,000 |
| 1993/11/10 | 1,180 | 1,190 | 1,170 | 1,190 | 184,000 |
| 1993/11/09 | 1,190 | 1,200 | 1,170 | 1,170 | 204,000 |
| 1993/11/08 | 1,210 | 1,220 | 1,190 | 1,190 | 215,000 |
| 1993/11/05 | 1,230 | 1,230 | 1,210 | 1,220 | 162,000 |
| 1993/11/04 | 1,230 | 1,240 | 1,230 | 1,230 | 190,000 |
| 1993/11/02 | 1,240 | 1,250 | 1,230 | 1,240 | 164,000 |
| 1993/11/01 | 1,260 | 1,260 | 1,240 | 1,250 | 77,000 |
| 1993/10/29 | 1,250 | 1,280 | 1,240 | 1,280 | 432,000 |
| 1993/10/28 | 1,260 | 1,260 | 1,240 | 1,250 | 206,000 |
| 1993/10/27 | 1,260 | 1,270 | 1,250 | 1,260 | 141,000 |
| 1993/10/26 | 1,270 | 1,270 | 1,250 | 1,250 | 191,000 |
| 1993/10/25 | 1,260 | 1,290 | 1,260 | 1,290 | 307,000 |
| 1993/10/22 | 1,260 | 1,260 | 1,240 | 1,260 | 131,000 |
| 1993/10/21 | 1,240 | 1,260 | 1,230 | 1,260 | 151,000 |
| 1993/10/20 | 1,240 | 1,240 | 1,230 | 1,240 | 121,000 |
| 1993/10/19 | 1,240 | 1,240 | 1,240 | 1,240 | 68,000 |
| 1993/10/18 | 1,240 | 1,260 | 1,240 | 1,250 | 30,000 |
| 1993/10/15 | 1,250 | 1,260 | 1,240 | 1,240 | 104,000 |
| 1993/10/14 | 1,250 | 1,260 | 1,240 | 1,260 | 141,000 |
| 1993/10/13 | 1,240 | 1,250 | 1,240 | 1,250 | 29,000 |
| 1993/10/12 | 1,240 | 1,260 | 1,230 | 1,240 | 301,000 |
| 1993/10/08 | 1,230 | 1,230 | 1,220 | 1,230 | 71,000 |
| 1993/10/07 | 1,240 | 1,240 | 1,230 | 1,240 | 168,000 |
| 1993/10/06 | 1,240 | 1,250 | 1,230 | 1,240 | 116,000 |
| 1993/10/05 | 1,240 | 1,240 | 1,220 | 1,230 | 95,000 |
| 1993/10/04 | 1,210 | 1,240 | 1,210 | 1,240 | 20,000 |
| 1993/10/01 | 1,220 | 1,240 | 1,220 | 1,230 | 158,000 |
| 1993/09/30 | 1,230 | 1,230 | 1,220 | 1,230 | 137,000 |
| 1993/09/29 | 1,250 | 1,250 | 1,230 | 1,230 | 272,000 |
| 1993/09/28 | 1,230 | 1,250 | 1,230 | 1,250 | 27,000 |
| 1993/09/27 | 1,260 | 1,260 | 1,230 | 1,250 | 78,000 |
| 1993/09/24 | 1,240 | 1,260 | 1,240 | 1,260 | 170,000 |
| 1993/09/22 | 1,240 | 1,240 | 1,230 | 1,240 | 121,000 |
| 1993/09/21 | 1,220 | 1,240 | 1,220 | 1,230 | 282,000 |
| 1993/09/20 | 1,210 | 1,220 | 1,210 | 1,210 | 99,000 |
| 1993/09/17 | 1,200 | 1,220 | 1,200 | 1,220 | 70,000 |
| 1993/09/16 | 1,210 | 1,210 | 1,200 | 1,200 | 77,000 |
| 1993/09/14 | 1,210 | 1,210 | 1,200 | 1,210 | 87,000 |
| 1993/09/13 | 1,220 | 1,220 | 1,190 | 1,210 | 165,000 |
| 1993/09/10 | 1,200 | 1,220 | 1,200 | 1,220 | 215,000 |
| 1993/09/09 | 1,210 | 1,220 | 1,210 | 1,210 | 67,000 |
| 1993/09/08 | 1,220 | 1,230 | 1,210 | 1,220 | 146,000 |
| 1993/09/07 | 1,240 | 1,240 | 1,210 | 1,220 | 250,000 |
| 1993/09/06 | 1,250 | 1,250 | 1,230 | 1,240 | 54,000 |
| 1993/09/03 | 1,240 | 1,250 | 1,230 | 1,250 | 90,000 |
| 1993/09/02 | 1,240 | 1,250 | 1,230 | 1,250 | 123,000 |
| 1993/09/01 | 1,230 | 1,240 | 1,220 | 1,230 | 69,000 |
| 1993/08/31 | 1,210 | 1,220 | 1,200 | 1,220 | 74,000 |
| 1993/08/30 | 1,220 | 1,220 | 1,210 | 1,220 | 95,000 |
| 1993/08/27 | 1,230 | 1,230 | 1,200 | 1,220 | 87,000 |
| 1993/08/26 | 1,240 | 1,240 | 1,200 | 1,230 | 169,000 |
| 1993/08/25 | 1,230 | 1,230 | 1,220 | 1,230 | 30,000 |
| 1993/08/24 | 1,230 | 1,240 | 1,220 | 1,230 | 112,000 |
| 1993/08/23 | 1,250 | 1,250 | 1,220 | 1,240 | 23,000 |
| 1993/08/20 | 1,230 | 1,250 | 1,220 | 1,250 | 54,000 |
| 1993/08/19 | 1,260 | 1,260 | 1,240 | 1,250 | 62,000 |
| 1993/08/18 | 1,210 | 1,250 | 1,210 | 1,240 | 145,000 |
| 1993/08/17 | 1,200 | 1,210 | 1,190 | 1,200 | 232,000 |
| 1993/08/16 | 1,200 | 1,210 | 1,200 | 1,210 | 193,000 |
| 1993/08/13 | 1,210 | 1,240 | 1,210 | 1,220 | 406,000 |
| 1993/08/12 | 1,260 | 1,260 | 1,200 | 1,220 | 367,000 |
| 1993/08/11 | 1,240 | 1,250 | 1,220 | 1,250 | 78,000 |
| 1993/08/10 | 1,240 | 1,250 | 1,240 | 1,240 | 71,000 |
| 1993/08/09 | 1,230 | 1,240 | 1,230 | 1,240 | 34,000 |
| 1993/08/06 | 1,220 | 1,230 | 1,220 | 1,230 | 20,000 |
| 1993/08/05 | 1,220 | 1,230 | 1,220 | 1,230 | 129,000 |
| 1993/08/04 | 1,200 | 1,220 | 1,200 | 1,220 | 68,000 |
| 1993/08/03 | 1,210 | 1,220 | 1,200 | 1,220 | 73,000 |
| 1993/08/02 | 1,190 | 1,210 | 1,190 | 1,210 | 21,000 |
| 1993/07/30 | 1,220 | 1,220 | 1,200 | 1,220 | 130,000 |
| 1993/07/29 | 1,210 | 1,220 | 1,200 | 1,220 | 117,000 |
| 1993/07/28 | 1,170 | 1,190 | 1,170 | 1,190 | 119,000 |
| 1993/07/27 | 1,200 | 1,210 | 1,200 | 1,210 | 90,000 |
| 1993/07/26 | 1,210 | 1,210 | 1,180 | 1,200 | 64,000 |
| 1993/07/23 | 1,200 | 1,210 | 1,190 | 1,210 | 116,000 |
| 1993/07/22 | 1,180 | 1,190 | 1,170 | 1,190 | 323,000 |
| 1993/07/21 | 1,180 | 1,190 | 1,180 | 1,190 | 318,000 |
| 1993/07/20 | 1,210 | 1,220 | 1,190 | 1,190 | 107,000 |
| 1993/07/19 | 1,220 | 1,220 | 1,190 | 1,190 | 156,000 |
| 1993/07/16 | 1,220 | 1,230 | 1,220 | 1,220 | 119,000 |
| 1993/07/15 | 1,220 | 1,230 | 1,210 | 1,210 | 113,000 |
| 1993/07/14 | 1,230 | 1,230 | 1,220 | 1,220 | 95,000 |
| 1993/07/13 | 1,240 | 1,240 | 1,220 | 1,230 | 166,000 |
| 1993/07/12 | 1,220 | 1,230 | 1,210 | 1,230 | 50,000 |
| 1993/07/09 | 1,200 | 1,230 | 1,200 | 1,210 | 298,000 |
| 1993/07/08 | 1,190 | 1,200 | 1,190 | 1,200 | 42,000 |
| 1993/07/07 | 1,190 | 1,190 | 1,180 | 1,190 | 58,000 |
| 1993/07/06 | 1,200 | 1,200 | 1,180 | 1,200 | 56,000 |
| 1993/07/05 | 1,180 | 1,200 | 1,170 | 1,170 | 155,000 |
| 1993/07/02 | 1,190 | 1,200 | 1,180 | 1,180 | 131,000 |
| 1993/07/01 | 1,200 | 1,200 | 1,190 | 1,200 | 52,000 |
| 1993/06/30 | 1,200 | 1,200 | 1,190 | 1,190 | 38,000 |
| 1993/06/29 | 1,200 | 1,200 | 1,200 | 1,200 | 67,000 |
| 1993/06/28 | 1,200 | 1,200 | 1,190 | 1,200 | 95,000 |
| 1993/06/25 | 1,190 | 1,220 | 1,180 | 1,220 | 129,000 |
| 1993/06/24 | 1,190 | 1,200 | 1,180 | 1,180 | 88,000 |
| 1993/06/23 | 1,220 | 1,220 | 1,190 | 1,190 | 353,000 |
| 1993/06/22 | 1,230 | 1,230 | 1,220 | 1,220 | 163,000 |
| 1993/06/21 | 1,260 | 1,260 | 1,220 | 1,220 | 85,000 |
| 1993/06/18 | 1,240 | 1,250 | 1,240 | 1,250 | 77,000 |
| 1993/06/17 | 1,250 | 1,250 | 1,240 | 1,240 | 92,000 |
| 1993/06/16 | 1,250 | 1,260 | 1,240 | 1,240 | 103,000 |
| 1993/06/15 | 1,250 | 1,270 | 1,230 | 1,250 | 30,000 |
| 1993/06/14 | 1,260 | 1,270 | 1,260 | 1,270 | 44,000 |
| 1993/06/11 | 1,270 | 1,270 | 1,260 | 1,270 | 72,000 |
| 1993/06/10 | 1,250 | 1,270 | 1,250 | 1,270 | 35,000 |
| 1993/06/08 | 1,250 | 1,270 | 1,250 | 1,270 | 117,000 |
| 1993/06/07 | 1,270 | 1,270 | 1,260 | 1,270 | 158,000 |
| 1993/06/04 | 1,250 | 1,280 | 1,250 | 1,250 | 58,000 |
| 1993/06/03 | 1,260 | 1,290 | 1,260 | 1,290 | 120,000 |
| 1993/06/02 | 1,240 | 1,240 | 1,240 | 1,240 | 116,000 |
| 1993/06/01 | 1,260 | 1,260 | 1,260 | 1,260 | 12,000 |
| 1993/05/31 | 1,270 | 1,270 | 1,250 | 1,260 | 62,000 |
| 1993/05/28 | 1,280 | 1,280 | 1,260 | 1,260 | 133,000 |
| 1993/05/27 | 1,280 | 1,290 | 1,260 | 1,260 | 246,000 |
| 1993/05/26 | 1,240 | 1,270 | 1,240 | 1,270 | 126,000 |
| 1993/05/25 | 1,240 | 1,240 | 1,220 | 1,220 | 9,000 |
| 1993/05/24 | 1,240 | 1,240 | 1,240 | 1,240 | 44,000 |
| 1993/05/21 | 1,210 | 1,240 | 1,210 | 1,240 | 50,000 |
| 1993/05/20 | 1,240 | 1,240 | 1,220 | 1,230 | 111,000 |
| 1993/05/19 | 1,240 | 1,260 | 1,240 | 1,260 | 108,000 |
| 1993/05/18 | 1,200 | 1,240 | 1,200 | 1,240 | 106,000 |
| 1993/05/17 | 1,210 | 1,230 | 1,200 | 1,200 | 177,000 |
| 1993/05/14 | 1,240 | 1,240 | 1,220 | 1,230 | 124,000 |
| 1993/05/13 | 1,250 | 1,250 | 1,220 | 1,240 | 255,000 |
| 1993/05/12 | 1,300 | 1,300 | 1,250 | 1,250 | 109,000 |
| 1993/05/11 | 1,300 | 1,310 | 1,290 | 1,290 | 99,000 |
| 1993/05/10 | 1,280 | 1,300 | 1,280 | 1,300 | 135,000 |
| 1993/05/07 | 1,290 | 1,300 | 1,290 | 1,300 | 71,000 |
| 1993/05/06 | 1,320 | 1,320 | 1,280 | 1,290 | 117,000 |
| 1993/04/30 | 1,280 | 1,310 | 1,270 | 1,310 | 60,000 |
| 1993/04/28 | 1,280 | 1,310 | 1,280 | 1,280 | 205,000 |
| 1993/04/27 | 1,260 | 1,270 | 1,260 | 1,260 | 230,000 |
| 1993/04/26 | 1,250 | 1,250 | 1,240 | 1,250 | 267,000 |
| 1993/04/23 | 1,230 | 1,240 | 1,230 | 1,230 | 289,000 |
| 1993/04/22 | 1,240 | 1,240 | 1,220 | 1,220 | 133,000 |
| 1993/04/21 | 1,230 | 1,230 | 1,220 | 1,220 | 329,000 |
| 1993/04/20 | 1,220 | 1,230 | 1,210 | 1,210 | 193,000 |
| 1993/04/19 | 1,240 | 1,240 | 1,190 | 1,230 | 133,000 |
| 1993/04/16 | 1,230 | 1,240 | 1,210 | 1,230 | 76,000 |
| 1993/04/15 | 1,240 | 1,240 | 1,220 | 1,230 | 65,000 |
| 1993/04/14 | 1,240 | 1,250 | 1,210 | 1,220 | 263,000 |
| 1993/04/13 | 1,170 | 1,200 | 1,170 | 1,200 | 122,000 |
| 1993/04/12 | 1,170 | 1,180 | 1,160 | 1,160 | 26,000 |
| 1993/04/09 | 1,180 | 1,200 | 1,130 | 1,160 | 227,000 |
| 1993/04/08 | 1,170 | 1,180 | 1,140 | 1,180 | 234,000 |
| 1993/04/07 | 1,190 | 1,200 | 1,170 | 1,170 | 163,000 |
| 1993/04/06 | 1,200 | 1,220 | 1,200 | 1,200 | 270,000 |
| 1993/04/05 | 1,210 | 1,260 | 1,200 | 1,250 | 460,000 |
| 1993/04/02 | 1,170 | 1,190 | 1,150 | 1,190 | 159,000 |
| 1993/04/01 | 1,160 | 1,170 | 1,150 | 1,160 | 241,000 |
| 1993/03/31 | 1,150 | 1,150 | 1,130 | 1,140 | 102,000 |
| 1993/03/30 | 1,130 | 1,140 | 1,110 | 1,140 | 126,000 |
| 1993/03/29 | 1,120 | 1,130 | 1,110 | 1,130 | 62,000 |
| 1993/03/26 | 1,120 | 1,130 | 1,120 | 1,130 | 84,000 |
| 1993/03/25 | 1,120 | 1,130 | 1,110 | 1,120 | 117,000 |
| 1993/03/24 | 1,110 | 1,120 | 1,100 | 1,120 | 155,000 |
| 1993/03/23 | 1,130 | 1,130 | 1,110 | 1,110 | 99,000 |
| 1993/03/22 | 1,090 | 1,120 | 1,090 | 1,110 | 196,000 |
| 1993/03/19 | 1,120 | 1,150 | 1,060 | 1,060 | 330,000 |
| 1993/03/18 | 1,120 | 1,130 | 1,100 | 1,120 | 125,000 |
| 1993/03/17 | 1,070 | 1,100 | 1,070 | 1,100 | 123,000 |
| 1993/03/16 | 1,070 | 1,080 | 1,060 | 1,060 | 163,000 |
| 1993/03/15 | 1,060 | 1,060 | 1,040 | 1,050 | 167,000 |
| 1993/03/12 | 1,040 | 1,060 | 1,040 | 1,060 | 194,000 |
| 1993/03/11 | 1,060 | 1,060 | 1,050 | 1,050 | 85,000 |
| 1993/03/10 | 1,070 | 1,090 | 1,050 | 1,060 | 378,000 |
| 1993/03/09 | 1,110 | 1,110 | 1,070 | 1,100 | 46,000 |
| 1993/03/08 | 1,080 | 1,120 | 1,070 | 1,110 | 103,000 |
| 1993/03/05 | 1,080 | 1,090 | 1,050 | 1,070 | 106,000 |
| 1993/03/04 | 1,080 | 1,100 | 1,080 | 1,090 | 272,000 |
| 1993/03/03 | 1,080 | 1,090 | 1,080 | 1,080 | 139,000 |
| 1993/03/02 | 1,070 | 1,080 | 1,060 | 1,080 | 107,000 |
| 1993/03/01 | 1,080 | 1,090 | 1,080 | 1,080 | 43,000 |
| 1993/02/26 | 1,080 | 1,090 | 1,080 | 1,090 | 101,000 |
| 1993/02/25 | 1,080 | 1,090 | 1,080 | 1,080 | 36,000 |
| 1993/02/24 | 1,070 | 1,070 | 1,070 | 1,070 | 16,000 |
| 1993/02/23 | 1,100 | 1,100 | 1,080 | 1,080 | 18,000 |
| 1993/02/22 | 1,100 | 1,110 | 1,080 | 1,080 | 49,000 |
| 1993/02/19 | 1,100 | 1,110 | 1,100 | 1,100 | 124,000 |
| 1993/02/18 | 1,090 | 1,110 | 1,090 | 1,100 | 51,000 |
| 1993/02/17 | 1,060 | 1,090 | 1,060 | 1,090 | 38,000 |
| 1993/02/16 | 1,090 | 1,090 | 1,070 | 1,070 | 92,000 |
| 1993/02/15 | 1,070 | 1,080 | 1,060 | 1,060 | 60,000 |
| 1993/02/12 | 1,050 | 1,060 | 1,040 | 1,050 | 131,000 |
| 1993/02/10 | 1,040 | 1,040 | 1,040 | 1,040 | 26,000 |
| 1993/02/09 | 1,050 | 1,060 | 1,040 | 1,040 | 27,000 |
| 1993/02/08 | 1,050 | 1,050 | 1,050 | 1,050 | 65,000 |
| 1993/02/05 | 1,060 | 1,060 | 1,050 | 1,050 | 81,000 |
| 1993/02/04 | 1,060 | 1,060 | 1,050 | 1,050 | 61,000 |
| 1993/02/03 | 1,060 | 1,070 | 1,060 | 1,060 | 187,000 |
| 1993/02/02 | 1,080 | 1,090 | 1,060 | 1,060 | 174,000 |
| 1993/02/01 | 1,060 | 1,070 | 1,060 | 1,060 | 51,000 |
| 1993/01/29 | 1,050 | 1,070 | 1,050 | 1,060 | 105,000 |
| 1993/01/28 | 1,050 | 1,060 | 1,050 | 1,050 | 98,000 |
| 1993/01/27 | 1,050 | 1,060 | 1,050 | 1,050 | 44,000 |
| 1993/01/26 | 1,040 | 1,050 | 1,040 | 1,050 | 63,000 |
| 1993/01/25 | 1,050 | 1,060 | 1,040 | 1,040 | 105,000 |
| 1993/01/22 | 1,060 | 1,060 | 1,050 | 1,050 | 107,000 |
| 1993/01/21 | 1,060 | 1,070 | 1,060 | 1,060 | 81,000 |
| 1993/01/20 | 1,080 | 1,090 | 1,070 | 1,070 | 63,000 |
| 1993/01/19 | 1,080 | 1,080 | 1,080 | 1,080 | 75,000 |
| 1993/01/18 | 1,080 | 1,090 | 1,080 | 1,080 | 70,000 |
| 1993/01/14 | 1,080 | 1,090 | 1,080 | 1,090 | 116,000 |
| 1993/01/13 | 1,090 | 1,090 | 1,080 | 1,090 | 56,000 |
| 1993/01/12 | 1,080 | 1,090 | 1,080 | 1,090 | 61,000 |
| 1993/01/11 | 1,080 | 1,100 | 1,080 | 1,100 | 50,000 |
| 1993/01/08 | 1,090 | 1,090 | 1,080 | 1,080 | 101,000 |
| 1993/01/07 | 1,100 | 1,100 | 1,080 | 1,090 | 127,000 |
| 1993/01/06 | 1,090 | 1,110 | 1,090 | 1,100 | 65,000 |
| 1993/01/05 | 1,080 | 1,080 | 1,080 | 1,080 | 42,000 |
| 1993/01/04 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |