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 |
|---|---|---|---|---|---|
| 1997/12/30 | 1,560 | 1,560 | 1,510 | 1,510 | 146,000 |
| 1997/12/29 | 1,510 | 1,550 | 1,500 | 1,550 | 47,000 |
| 1997/12/26 | 1,680 | 1,680 | 1,510 | 1,600 | 286,000 |
| 1997/12/25 | 1,630 | 1,790 | 1,630 | 1,710 | 260,000 |
| 1997/12/24 | 1,520 | 1,690 | 1,500 | 1,670 | 254,000 |
| 1997/12/22 | 1,600 | 1,650 | 1,550 | 1,550 | 123,000 |
| 1997/12/19 | 1,620 | 1,650 | 1,570 | 1,620 | 305,000 |
| 1997/12/18 | 1,650 | 1,690 | 1,570 | 1,620 | 319,000 |
| 1997/12/17 | 1,540 | 1,780 | 1,540 | 1,770 | 322,000 |
| 1997/12/16 | 1,710 | 1,720 | 1,670 | 1,690 | 115,000 |
| 1997/12/15 | 1,710 | 1,750 | 1,670 | 1,700 | 132,000 |
| 1997/12/12 | 1,710 | 1,740 | 1,690 | 1,710 | 340,000 |
| 1997/12/11 | 1,790 | 1,790 | 1,710 | 1,710 | 97,000 |
| 1997/12/10 | 1,810 | 1,810 | 1,760 | 1,800 | 149,000 |
| 1997/12/09 | 1,730 | 1,820 | 1,730 | 1,800 | 194,000 |
| 1997/12/08 | 1,760 | 1,790 | 1,700 | 1,700 | 102,000 |
| 1997/12/05 | 1,780 | 1,780 | 1,750 | 1,750 | 157,000 |
| 1997/12/04 | 1,780 | 1,800 | 1,770 | 1,770 | 62,000 |
| 1997/12/03 | 1,820 | 1,820 | 1,770 | 1,770 | 69,000 |
| 1997/12/02 | 1,790 | 1,810 | 1,760 | 1,790 | 178,000 |
| 1997/12/01 | 1,750 | 1,800 | 1,750 | 1,790 | 315,000 |
| 1997/11/28 | 1,800 | 1,830 | 1,800 | 1,800 | 147,000 |
| 1997/11/27 | 1,860 | 1,860 | 1,820 | 1,850 | 160,000 |
| 1997/11/26 | 1,830 | 1,870 | 1,830 | 1,840 | 124,000 |
| 1997/11/25 | 1,780 | 1,830 | 1,780 | 1,830 | 375,000 |
| 1997/11/21 | 1,920 | 1,960 | 1,890 | 1,960 | 375,000 |
| 1997/11/20 | 1,840 | 1,860 | 1,810 | 1,860 | 146,000 |
| 1997/11/19 | 1,830 | 1,850 | 1,810 | 1,810 | 143,000 |
| 1997/11/18 | 1,860 | 1,890 | 1,830 | 1,840 | 180,000 |
| 1997/11/17 | 1,760 | 1,870 | 1,760 | 1,860 | 249,000 |
| 1997/11/14 | 1,820 | 1,830 | 1,780 | 1,800 | 349,000 |
| 1997/11/13 | 1,770 | 1,830 | 1,760 | 1,820 | 218,000 |
| 1997/11/12 | 1,820 | 1,820 | 1,780 | 1,780 | 114,000 |
| 1997/11/11 | 1,770 | 1,800 | 1,770 | 1,800 | 91,000 |
| 1997/11/10 | 1,820 | 1,840 | 1,780 | 1,780 | 198,000 |
| 1997/11/07 | 1,800 | 1,840 | 1,800 | 1,840 | 213,000 |
| 1997/11/06 | 1,850 | 1,880 | 1,850 | 1,880 | 213,000 |
| 1997/11/05 | 1,850 | 1,850 | 1,830 | 1,840 | 251,000 |
| 1997/11/04 | 1,900 | 1,900 | 1,860 | 1,870 | 191,000 |
| 1997/10/31 | 1,860 | 1,890 | 1,830 | 1,860 | 284,000 |
| 1997/10/30 | 1,860 | 1,900 | 1,860 | 1,890 | 71,000 |
| 1997/10/29 | 1,890 | 1,940 | 1,890 | 1,920 | 152,000 |
| 1997/10/28 | 1,840 | 1,890 | 1,790 | 1,890 | 76,000 |
| 1997/10/27 | 1,860 | 1,870 | 1,860 | 1,860 | 71,000 |
| 1997/10/24 | 1,860 | 1,880 | 1,810 | 1,860 | 222,000 |
| 1997/10/23 | 1,990 | 2,040 | 1,940 | 1,950 | 537,000 |
| 1997/10/22 | 1,890 | 2,000 | 1,890 | 1,960 | 638,000 |
| 1997/10/21 | 1,920 | 1,920 | 1,880 | 1,880 | 104,000 |
| 1997/10/20 | 1,870 | 1,900 | 1,850 | 1,890 | 43,000 |
| 1997/10/17 | 1,880 | 1,880 | 1,850 | 1,850 | 95,000 |
| 1997/10/16 | 1,880 | 1,890 | 1,830 | 1,890 | 414,000 |
| 1997/10/15 | 1,830 | 1,850 | 1,800 | 1,850 | 168,000 |
| 1997/10/14 | 1,760 | 1,830 | 1,760 | 1,830 | 92,000 |
| 1997/10/13 | 1,730 | 1,760 | 1,720 | 1,730 | 91,000 |
| 1997/10/09 | 1,740 | 1,750 | 1,730 | 1,730 | 148,000 |
| 1997/10/08 | 1,770 | 1,770 | 1,750 | 1,750 | 277,000 |
| 1997/10/07 | 1,790 | 1,810 | 1,780 | 1,780 | 264,000 |
| 1997/10/06 | 1,780 | 1,810 | 1,770 | 1,800 | 251,000 |
| 1997/10/03 | 1,790 | 1,790 | 1,750 | 1,770 | 421,000 |
| 1997/10/02 | 1,800 | 1,800 | 1,760 | 1,790 | 230,000 |
| 1997/10/01 | 1,740 | 1,740 | 1,720 | 1,740 | 158,000 |
| 1997/09/30 | 1,730 | 1,750 | 1,730 | 1,740 | 152,000 |
| 1997/09/29 | 1,720 | 1,750 | 1,710 | 1,740 | 182,000 |
| 1997/09/26 | 1,770 | 1,790 | 1,730 | 1,750 | 86,000 |
| 1997/09/25 | 1,740 | 1,770 | 1,740 | 1,770 | 291,000 |
| 1997/09/24 | 1,740 | 1,750 | 1,710 | 1,750 | 256,000 |
| 1997/09/22 | 1,720 | 1,730 | 1,720 | 1,720 | 133,000 |
| 1997/09/19 | 1,730 | 1,740 | 1,710 | 1,740 | 143,000 |
| 1997/09/18 | 1,710 | 1,730 | 1,710 | 1,730 | 270,000 |
| 1997/09/17 | 1,770 | 1,770 | 1,700 | 1,700 | 145,000 |
| 1997/09/16 | 1,790 | 1,790 | 1,780 | 1,780 | 90,000 |
| 1997/09/12 | 1,750 | 1,760 | 1,730 | 1,760 | 202,000 |
| 1997/09/11 | 1,720 | 1,750 | 1,710 | 1,750 | 188,000 |
| 1997/09/10 | 1,770 | 1,770 | 1,710 | 1,720 | 314,000 |
| 1997/09/09 | 1,770 | 1,790 | 1,750 | 1,770 | 374,000 |
| 1997/09/08 | 1,800 | 1,840 | 1,800 | 1,830 | 210,000 |
| 1997/09/05 | 1,790 | 1,800 | 1,790 | 1,800 | 21,000 |
| 1997/09/04 | 1,800 | 1,810 | 1,770 | 1,800 | 422,000 |
| 1997/09/03 | 1,800 | 1,820 | 1,760 | 1,790 | 161,000 |
| 1997/09/02 | 1,780 | 1,790 | 1,780 | 1,790 | 86,000 |
| 1997/09/01 | 1,830 | 1,830 | 1,790 | 1,790 | 1,180,000 |
| 1997/08/29 | 1,840 | 1,850 | 1,820 | 1,850 | 264,000 |
| 1997/08/28 | 1,890 | 1,900 | 1,880 | 1,880 | 76,000 |
| 1997/08/27 | 1,900 | 1,910 | 1,890 | 1,890 | 177,000 |
| 1997/08/26 | 1,930 | 1,930 | 1,900 | 1,920 | 232,000 |
| 1997/08/25 | 1,930 | 1,950 | 1,910 | 1,930 | 141,000 |
| 1997/08/22 | 1,950 | 1,960 | 1,910 | 1,930 | 362,000 |
| 1997/08/21 | 1,950 | 1,970 | 1,940 | 1,950 | 439,000 |
| 1997/08/20 | 1,930 | 1,970 | 1,920 | 1,940 | 508,000 |
| 1997/08/19 | 1,830 | 1,900 | 1,830 | 1,900 | 288,000 |
| 1997/08/18 | 1,760 | 1,800 | 1,750 | 1,800 | 102,000 |
| 1997/08/15 | 1,750 | 1,770 | 1,750 | 1,760 | 131,000 |
| 1997/08/14 | 1,810 | 1,810 | 1,750 | 1,750 | 249,000 |
| 1997/08/13 | 1,800 | 1,820 | 1,790 | 1,820 | 256,000 |
| 1997/08/12 | 1,730 | 1,750 | 1,700 | 1,750 | 247,000 |
| 1997/08/11 | 1,700 | 1,720 | 1,690 | 1,700 | 231,000 |
| 1997/08/08 | 1,800 | 1,800 | 1,730 | 1,760 | 300,000 |
| 1997/08/07 | 1,800 | 1,820 | 1,780 | 1,790 | 227,000 |
| 1997/08/06 | 1,800 | 1,800 | 1,760 | 1,780 | 434,000 |
| 1997/08/05 | 1,830 | 1,830 | 1,790 | 1,790 | 1,682,000 |
| 1997/08/04 | 1,820 | 1,850 | 1,800 | 1,800 | 240,000 |
| 1997/08/01 | 1,860 | 1,860 | 1,810 | 1,810 | 136,000 |
| 1997/07/31 | 1,890 | 1,890 | 1,840 | 1,880 | 271,000 |
| 1997/07/30 | 1,900 | 1,940 | 1,880 | 1,880 | 284,000 |
| 1997/07/29 | 1,980 | 1,980 | 1,960 | 1,960 | 213,000 |
| 1997/07/28 | 2,000 | 2,000 | 1,970 | 1,970 | 260,000 |
| 1997/07/25 | 1,900 | 1,990 | 1,900 | 1,990 | 324,000 |
| 1997/07/24 | 1,920 | 1,920 | 1,880 | 1,890 | 299,000 |
| 1997/07/23 | 2,000 | 2,000 | 1,910 | 1,920 | 313,000 |
| 1997/07/22 | 1,960 | 1,990 | 1,960 | 1,980 | 148,000 |
| 1997/07/18 | 1,930 | 1,970 | 1,930 | 1,960 | 229,000 |
| 1997/07/17 | 2,000 | 2,000 | 1,920 | 1,930 | 352,000 |
| 1997/07/16 | 1,970 | 2,000 | 1,970 | 2,000 | 364,000 |
| 1997/07/15 | 1,980 | 2,000 | 1,960 | 1,980 | 194,000 |
| 1997/07/14 | 1,980 | 1,980 | 1,970 | 1,980 | 59,000 |
| 1997/07/11 | 1,970 | 2,000 | 1,960 | 1,980 | 286,000 |
| 1997/07/10 | 1,960 | 1,970 | 1,950 | 1,960 | 400,000 |
| 1997/07/09 | 1,980 | 1,980 | 1,940 | 1,960 | 222,000 |
| 1997/07/08 | 1,930 | 1,970 | 1,930 | 1,970 | 194,000 |
| 1997/07/07 | 1,960 | 1,960 | 1,930 | 1,940 | 128,000 |
| 1997/07/04 | 1,970 | 1,970 | 1,930 | 1,960 | 196,000 |
| 1997/07/03 | 1,950 | 1,960 | 1,930 | 1,960 | 246,000 |
| 1997/07/02 | 1,940 | 1,950 | 1,920 | 1,950 | 212,000 |
| 1997/07/01 | 1,900 | 1,930 | 1,890 | 1,930 | 342,000 |
| 1997/06/30 | 1,910 | 1,920 | 1,900 | 1,900 | 229,000 |
| 1997/06/27 | 1,930 | 1,930 | 1,900 | 1,900 | 129,000 |
| 1997/06/26 | 1,980 | 1,980 | 1,910 | 1,920 | 272,000 |
| 1997/06/25 | 1,970 | 1,980 | 1,950 | 1,970 | 344,000 |
| 1997/06/24 | 1,940 | 1,960 | 1,930 | 1,960 | 384,000 |
| 1997/06/23 | 1,920 | 1,940 | 1,920 | 1,940 | 190,000 |
| 1997/06/20 | 1,910 | 1,920 | 1,890 | 1,900 | 758,000 |
| 1997/06/19 | 1,950 | 1,960 | 1,910 | 1,920 | 292,000 |
| 1997/06/18 | 1,990 | 1,990 | 1,940 | 1,940 | 610,000 |
| 1997/06/17 | 1,960 | 2,010 | 1,960 | 2,010 | 734,000 |
| 1997/06/16 | 1,950 | 1,960 | 1,920 | 1,940 | 594,000 |
| 1997/06/13 | 1,930 | 1,940 | 1,900 | 1,910 | 725,000 |
| 1997/06/12 | 1,870 | 1,900 | 1,850 | 1,890 | 646,000 |
| 1997/06/11 | 1,830 | 1,850 | 1,830 | 1,840 | 293,000 |
| 1997/06/10 | 1,810 | 1,840 | 1,810 | 1,830 | 329,000 |
| 1997/06/09 | 1,830 | 1,830 | 1,800 | 1,810 | 102,000 |
| 1997/06/06 | 1,850 | 1,860 | 1,830 | 1,850 | 92,000 |
| 1997/06/05 | 1,860 | 1,860 | 1,850 | 1,860 | 231,000 |
| 1997/06/04 | 1,830 | 1,880 | 1,830 | 1,860 | 127,000 |
| 1997/06/03 | 1,810 | 1,850 | 1,810 | 1,830 | 557,000 |
| 1997/06/02 | 1,780 | 1,820 | 1,770 | 1,820 | 123,000 |
| 1997/05/30 | 1,780 | 1,800 | 1,760 | 1,760 | 357,000 |
| 1997/05/29 | 1,840 | 1,840 | 1,810 | 1,810 | 215,000 |
| 1997/05/28 | 1,810 | 1,850 | 1,800 | 1,850 | 243,000 |
| 1997/05/27 | 1,820 | 1,850 | 1,820 | 1,840 | 206,000 |
| 1997/05/26 | 1,870 | 1,870 | 1,820 | 1,830 | 259,000 |
| 1997/05/23 | 1,890 | 1,900 | 1,850 | 1,900 | 346,000 |
| 1997/05/22 | 1,870 | 1,890 | 1,860 | 1,890 | 435,000 |
| 1997/05/21 | 1,900 | 1,920 | 1,850 | 1,850 | 833,000 |
| 1997/05/20 | 1,900 | 1,900 | 1,870 | 1,890 | 230,000 |
| 1997/05/19 | 1,810 | 1,890 | 1,810 | 1,890 | 434,000 |
| 1997/05/16 | 1,790 | 1,830 | 1,790 | 1,810 | 632,000 |
| 1997/05/15 | 1,810 | 1,820 | 1,760 | 1,790 | 288,000 |
| 1997/05/14 | 1,820 | 1,830 | 1,750 | 1,820 | 600,000 |
| 1997/05/13 | 1,800 | 1,830 | 1,800 | 1,810 | 277,000 |
| 1997/05/12 | 1,750 | 1,830 | 1,750 | 1,830 | 229,000 |
| 1997/05/09 | 1,820 | 1,860 | 1,810 | 1,810 | 779,000 |
| 1997/05/08 | 1,760 | 1,820 | 1,750 | 1,810 | 679,000 |
| 1997/05/07 | 1,750 | 1,800 | 1,740 | 1,780 | 772,000 |
| 1997/05/06 | 1,700 | 1,780 | 1,700 | 1,770 | 1,114,000 |
| 1997/05/02 | 1,660 | 1,680 | 1,660 | 1,670 | 211,000 |
| 1997/05/01 | 1,650 | 1,690 | 1,640 | 1,690 | 480,000 |
| 1997/04/30 | 1,660 | 1,660 | 1,630 | 1,630 | 296,000 |
| 1997/04/28 | 1,660 | 1,660 | 1,640 | 1,660 | 172,000 |
| 1997/04/25 | 1,660 | 1,660 | 1,640 | 1,650 | 494,000 |
| 1997/04/24 | 1,670 | 1,700 | 1,650 | 1,670 | 324,000 |
| 1997/04/23 | 1,640 | 1,680 | 1,640 | 1,680 | 178,000 |
| 1997/04/22 | 1,670 | 1,670 | 1,620 | 1,620 | 644,000 |
| 1997/04/21 | 1,610 | 1,680 | 1,600 | 1,680 | 319,000 |
| 1997/04/18 | 1,610 | 1,630 | 1,600 | 1,610 | 292,000 |
| 1997/04/17 | 1,580 | 1,600 | 1,570 | 1,600 | 421,000 |
| 1997/04/16 | 1,480 | 1,520 | 1,470 | 1,520 | 318,000 |
| 1997/04/15 | 1,460 | 1,500 | 1,460 | 1,500 | 368,000 |
| 1997/04/14 | 1,450 | 1,450 | 1,410 | 1,430 | 352,000 |
| 1997/04/11 | 1,470 | 1,470 | 1,430 | 1,450 | 352,000 |
| 1997/04/10 | 1,500 | 1,500 | 1,450 | 1,450 | 117,000 |
| 1997/04/09 | 1,530 | 1,530 | 1,480 | 1,490 | 222,000 |
| 1997/04/08 | 1,530 | 1,530 | 1,500 | 1,530 | 214,000 |
| 1997/04/07 | 1,550 | 1,550 | 1,530 | 1,530 | 194,000 |
| 1997/04/04 | 1,550 | 1,560 | 1,530 | 1,550 | 274,000 |
| 1997/04/03 | 1,550 | 1,570 | 1,540 | 1,550 | 554,000 |
| 1997/04/02 | 1,450 | 1,500 | 1,440 | 1,500 | 521,000 |
| 1997/04/01 | 1,430 | 1,460 | 1,420 | 1,450 | 356,000 |
| 1997/03/31 | 1,430 | 1,450 | 1,400 | 1,430 | 302,000 |
| 1997/03/28 | 1,400 | 1,400 | 1,380 | 1,390 | 263,000 |
| 1997/03/27 | 1,410 | 1,410 | 1,380 | 1,380 | 457,000 |
| 1997/03/26 | 1,370 | 1,390 | 1,360 | 1,390 | 272,000 |
| 1997/03/25 | 1,360 | 1,390 | 1,350 | 1,370 | 364,000 |
| 1997/03/24 | 1,350 | 1,400 | 1,350 | 1,360 | 244,000 |
| 1997/03/21 | 1,310 | 1,330 | 1,310 | 1,330 | 424,000 |
| 1997/03/19 | 1,340 | 1,350 | 1,270 | 1,320 | 489,000 |
| 1997/03/18 | 1,390 | 1,400 | 1,340 | 1,360 | 176,000 |
| 1997/03/17 | 1,350 | 1,400 | 1,340 | 1,400 | 180,000 |
| 1997/03/14 | 1,300 | 1,350 | 1,300 | 1,350 | 224,000 |
| 1997/03/13 | 1,350 | 1,350 | 1,300 | 1,300 | 128,000 |
| 1997/03/12 | 1,390 | 1,400 | 1,340 | 1,350 | 240,000 |
| 1997/03/11 | 1,360 | 1,390 | 1,360 | 1,390 | 200,000 |
| 1997/03/10 | 1,370 | 1,370 | 1,360 | 1,370 | 160,000 |
| 1997/03/07 | 1,360 | 1,380 | 1,350 | 1,380 | 190,000 |
| 1997/03/06 | 1,420 | 1,420 | 1,350 | 1,370 | 92,000 |
| 1997/03/05 | 1,440 | 1,450 | 1,430 | 1,430 | 68,000 |
| 1997/03/04 | 1,450 | 1,450 | 1,430 | 1,440 | 126,000 |
| 1997/03/03 | 1,480 | 1,480 | 1,430 | 1,430 | 296,000 |
| 1997/02/28 | 1,490 | 1,500 | 1,480 | 1,480 | 122,000 |
| 1997/02/27 | 1,490 | 1,490 | 1,470 | 1,490 | 43,000 |
| 1997/02/26 | 1,480 | 1,500 | 1,480 | 1,500 | 180,000 |
| 1997/02/25 | 1,480 | 1,480 | 1,460 | 1,480 | 46,000 |
| 1997/02/24 | 1,510 | 1,520 | 1,480 | 1,480 | 212,000 |
| 1997/02/21 | 1,490 | 1,510 | 1,490 | 1,510 | 112,000 |
| 1997/02/20 | 1,500 | 1,510 | 1,480 | 1,510 | 91,000 |
| 1997/02/19 | 1,480 | 1,500 | 1,460 | 1,490 | 150,000 |
| 1997/02/18 | 1,490 | 1,500 | 1,470 | 1,470 | 91,000 |
| 1997/02/17 | 1,490 | 1,510 | 1,490 | 1,510 | 47,000 |
| 1997/02/14 | 1,510 | 1,510 | 1,490 | 1,490 | 106,000 |
| 1997/02/13 | 1,470 | 1,500 | 1,460 | 1,500 | 550,000 |
| 1997/02/12 | 1,420 | 1,480 | 1,420 | 1,470 | 727,000 |
| 1997/02/10 | 1,400 | 1,420 | 1,390 | 1,420 | 258,000 |
| 1997/02/07 | 1,420 | 1,430 | 1,390 | 1,400 | 270,000 |
| 1997/02/06 | 1,400 | 1,430 | 1,400 | 1,410 | 264,000 |
| 1997/02/05 | 1,410 | 1,420 | 1,390 | 1,390 | 136,000 |
| 1997/02/04 | 1,440 | 1,440 | 1,420 | 1,420 | 221,000 |
| 1997/02/03 | 1,430 | 1,440 | 1,420 | 1,430 | 168,000 |
| 1997/01/31 | 1,370 | 1,430 | 1,370 | 1,430 | 204,000 |
| 1997/01/30 | 1,370 | 1,380 | 1,360 | 1,370 | 291,000 |
| 1997/01/29 | 1,400 | 1,410 | 1,360 | 1,370 | 342,000 |
| 1997/01/28 | 1,410 | 1,420 | 1,400 | 1,420 | 167,000 |
| 1997/01/27 | 1,410 | 1,430 | 1,410 | 1,410 | 58,000 |
| 1997/01/24 | 1,440 | 1,440 | 1,400 | 1,430 | 79,000 |
| 1997/01/23 | 1,420 | 1,460 | 1,410 | 1,440 | 190,000 |
| 1997/01/22 | 1,430 | 1,470 | 1,410 | 1,420 | 262,000 |
| 1997/01/21 | 1,480 | 1,490 | 1,430 | 1,430 | 607,000 |
| 1997/01/20 | 1,490 | 1,500 | 1,480 | 1,490 | 260,000 |
| 1997/01/17 | 1,500 | 1,500 | 1,460 | 1,490 | 213,000 |
| 1997/01/16 | 1,460 | 1,530 | 1,460 | 1,530 | 588,000 |
| 1997/01/14 | 1,350 | 1,470 | 1,330 | 1,460 | 362,000 |
| 1997/01/13 | 1,320 | 1,350 | 1,320 | 1,350 | 668,000 |
| 1997/01/10 | 1,470 | 1,470 | 1,320 | 1,320 | 389,000 |
| 1997/01/09 | 1,540 | 1,540 | 1,500 | 1,500 | 170,000 |
| 1997/01/08 | 1,560 | 1,610 | 1,550 | 1,550 | 137,000 |
| 1997/01/07 | 1,600 | 1,600 | 1,550 | 1,560 | 169,000 |
| 1997/01/06 | 1,580 | 1,610 | 1,570 | 1,600 | 114,000 |