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 |
|---|---|---|---|---|---|
| 1998/12/30 | 1,499 | 1,518 | 1,499 | 1,518 | 76,000 |
| 1998/12/29 | 1,468 | 1,468 | 1,448 | 1,460 | 49,000 |
| 1998/12/28 | 1,481 | 1,481 | 1,441 | 1,448 | 89,000 |
| 1998/12/25 | 1,409 | 1,459 | 1,409 | 1,441 | 54,000 |
| 1998/12/24 | 1,450 | 1,450 | 1,412 | 1,429 | 117,000 |
| 1998/12/22 | 1,455 | 1,455 | 1,446 | 1,450 | 201,000 |
| 1998/12/21 | 1,470 | 1,470 | 1,460 | 1,460 | 70,000 |
| 1998/12/18 | 1,470 | 1,470 | 1,450 | 1,470 | 74,000 |
| 1998/12/17 | 1,450 | 1,475 | 1,438 | 1,450 | 244,000 |
| 1998/12/16 | 1,450 | 1,475 | 1,440 | 1,450 | 135,000 |
| 1998/12/15 | 1,470 | 1,471 | 1,448 | 1,458 | 152,000 |
| 1998/12/14 | 1,475 | 1,475 | 1,450 | 1,450 | 192,000 |
| 1998/12/11 | 1,500 | 1,510 | 1,475 | 1,475 | 289,000 |
| 1998/12/10 | 1,496 | 1,520 | 1,490 | 1,503 | 178,000 |
| 1998/12/09 | 1,500 | 1,500 | 1,493 | 1,500 | 154,000 |
| 1998/12/08 | 1,470 | 1,506 | 1,470 | 1,500 | 136,000 |
| 1998/12/07 | 1,449 | 1,468 | 1,430 | 1,460 | 168,000 |
| 1998/12/04 | 1,450 | 1,457 | 1,450 | 1,450 | 123,000 |
| 1998/12/03 | 1,450 | 1,470 | 1,450 | 1,456 | 367,000 |
| 1998/12/02 | 1,468 | 1,505 | 1,468 | 1,490 | 143,000 |
| 1998/12/01 | 1,540 | 1,541 | 1,495 | 1,495 | 105,000 |
| 1998/11/30 | 1,550 | 1,550 | 1,525 | 1,525 | 170,000 |
| 1998/11/27 | 1,550 | 1,550 | 1,540 | 1,550 | 90,000 |
| 1998/11/26 | 1,540 | 1,553 | 1,540 | 1,547 | 197,000 |
| 1998/11/25 | 1,549 | 1,549 | 1,530 | 1,540 | 131,000 |
| 1998/11/24 | 1,533 | 1,571 | 1,525 | 1,560 | 338,000 |
| 1998/11/20 | 1,449 | 1,500 | 1,449 | 1,483 | 162,000 |
| 1998/11/19 | 1,438 | 1,460 | 1,435 | 1,449 | 371,000 |
| 1998/11/18 | 1,431 | 1,438 | 1,429 | 1,429 | 181,000 |
| 1998/11/17 | 1,430 | 1,435 | 1,428 | 1,430 | 132,000 |
| 1998/11/16 | 1,428 | 1,450 | 1,413 | 1,430 | 245,000 |
| 1998/11/13 | 1,430 | 1,430 | 1,395 | 1,408 | 336,000 |
| 1998/11/12 | 1,340 | 1,410 | 1,340 | 1,410 | 438,000 |
| 1998/11/11 | 1,350 | 1,363 | 1,350 | 1,360 | 258,000 |
| 1998/11/10 | 1,340 | 1,350 | 1,330 | 1,350 | 470,000 |
| 1998/11/09 | 1,339 | 1,349 | 1,335 | 1,345 | 242,000 |
| 1998/11/06 | 1,330 | 1,340 | 1,320 | 1,329 | 368,000 |
| 1998/11/05 | 1,360 | 1,390 | 1,292 | 1,315 | 624,000 |
| 1998/11/04 | 1,420 | 1,420 | 1,400 | 1,400 | 341,000 |
| 1998/11/02 | 1,355 | 1,380 | 1,350 | 1,380 | 133,000 |
| 1998/10/30 | 1,360 | 1,374 | 1,330 | 1,335 | 212,000 |
| 1998/10/29 | 1,400 | 1,404 | 1,380 | 1,390 | 272,000 |
| 1998/10/28 | 1,396 | 1,400 | 1,390 | 1,400 | 202,000 |
| 1998/10/27 | 1,430 | 1,431 | 1,389 | 1,396 | 162,000 |
| 1998/10/26 | 1,464 | 1,468 | 1,444 | 1,450 | 163,000 |
| 1998/10/23 | 1,450 | 1,451 | 1,440 | 1,449 | 277,000 |
| 1998/10/22 | 1,355 | 1,495 | 1,355 | 1,450 | 250,000 |
| 1998/10/21 | 1,311 | 1,351 | 1,311 | 1,335 | 474,000 |
| 1998/10/20 | 1,300 | 1,310 | 1,290 | 1,310 | 274,000 |
| 1998/10/19 | 1,331 | 1,345 | 1,315 | 1,328 | 330,000 |
| 1998/10/16 | 1,330 | 1,332 | 1,320 | 1,331 | 164,000 |
| 1998/10/15 | 1,330 | 1,337 | 1,325 | 1,325 | 151,000 |
| 1998/10/14 | 1,320 | 1,337 | 1,320 | 1,337 | 141,000 |
| 1998/10/13 | 1,402 | 1,402 | 1,350 | 1,353 | 103,000 |
| 1998/10/12 | 1,431 | 1,446 | 1,431 | 1,442 | 216,000 |
| 1998/10/09 | 1,410 | 1,471 | 1,410 | 1,451 | 94,000 |
| 1998/10/08 | 1,444 | 1,470 | 1,443 | 1,450 | 161,000 |
| 1998/10/07 | 1,477 | 1,520 | 1,474 | 1,514 | 168,000 |
| 1998/10/06 | 1,359 | 1,363 | 1,357 | 1,357 | 306,000 |
| 1998/10/05 | 1,360 | 1,388 | 1,344 | 1,377 | 263,000 |
| 1998/10/02 | 1,550 | 1,550 | 1,500 | 1,510 | 193,000 |
| 1998/10/01 | 1,617 | 1,617 | 1,539 | 1,559 | 261,000 |
| 1998/09/30 | 1,673 | 1,700 | 1,670 | 1,677 | 214,000 |
| 1998/09/29 | 1,672 | 1,711 | 1,672 | 1,703 | 188,000 |
| 1998/09/28 | 1,620 | 1,700 | 1,620 | 1,694 | 98,000 |
| 1998/09/25 | 1,610 | 1,620 | 1,589 | 1,597 | 77,000 |
| 1998/09/24 | 1,580 | 1,688 | 1,580 | 1,670 | 106,000 |
| 1998/09/22 | 1,560 | 1,600 | 1,560 | 1,580 | 168,000 |
| 1998/09/21 | 1,600 | 1,600 | 1,560 | 1,590 | 144,000 |
| 1998/09/18 | 1,598 | 1,611 | 1,580 | 1,602 | 159,000 |
| 1998/09/17 | 1,609 | 1,609 | 1,550 | 1,568 | 151,000 |
| 1998/09/16 | 1,635 | 1,635 | 1,580 | 1,610 | 138,000 |
| 1998/09/14 | 1,680 | 1,680 | 1,642 | 1,665 | 16,000 |
| 1998/09/11 | 1,605 | 1,606 | 1,590 | 1,590 | 307,000 |
| 1998/09/10 | 1,655 | 1,659 | 1,641 | 1,655 | 231,000 |
| 1998/09/09 | 1,622 | 1,651 | 1,622 | 1,625 | 145,000 |
| 1998/09/08 | 1,690 | 1,718 | 1,665 | 1,681 | 82,000 |
| 1998/09/07 | 1,620 | 1,750 | 1,620 | 1,720 | 112,000 |
| 1998/09/04 | 1,651 | 1,670 | 1,640 | 1,650 | 130,000 |
| 1998/09/03 | 1,650 | 1,679 | 1,648 | 1,673 | 123,000 |
| 1998/09/02 | 1,700 | 1,705 | 1,651 | 1,655 | 167,000 |
| 1998/09/01 | 1,709 | 1,732 | 1,681 | 1,695 | 125,000 |
| 1998/08/31 | 1,698 | 1,768 | 1,698 | 1,731 | 102,000 |
| 1998/08/28 | 1,650 | 1,700 | 1,650 | 1,680 | 60,000 |
| 1998/08/27 | 1,760 | 1,760 | 1,725 | 1,726 | 111,000 |
| 1998/08/26 | 1,859 | 1,859 | 1,814 | 1,820 | 69,000 |
| 1998/08/25 | 1,769 | 1,818 | 1,769 | 1,814 | 134,000 |
| 1998/08/24 | 1,760 | 1,769 | 1,745 | 1,769 | 170,000 |
| 1998/08/21 | 1,728 | 1,760 | 1,727 | 1,760 | 78,000 |
| 1998/08/20 | 1,735 | 1,745 | 1,689 | 1,728 | 120,000 |
| 1998/08/19 | 1,760 | 1,765 | 1,725 | 1,740 | 180,000 |
| 1998/08/18 | 1,772 | 1,772 | 1,758 | 1,766 | 93,000 |
| 1998/08/17 | 1,765 | 1,782 | 1,731 | 1,772 | 113,000 |
| 1998/08/14 | 1,741 | 1,765 | 1,730 | 1,730 | 188,000 |
| 1998/08/13 | 1,800 | 1,800 | 1,765 | 1,771 | 69,000 |
| 1998/08/12 | 1,754 | 1,798 | 1,754 | 1,770 | 172,000 |
| 1998/08/11 | 1,785 | 1,799 | 1,785 | 1,790 | 104,000 |
| 1998/08/10 | 1,811 | 1,811 | 1,782 | 1,782 | 93,000 |
| 1998/08/07 | 1,820 | 1,820 | 1,817 | 1,819 | 63,000 |
| 1998/08/06 | 1,820 | 1,832 | 1,810 | 1,820 | 214,000 |
| 1998/08/05 | 1,816 | 1,820 | 1,806 | 1,820 | 115,000 |
| 1998/08/04 | 1,833 | 1,834 | 1,830 | 1,831 | 111,000 |
| 1998/08/03 | 1,899 | 1,899 | 1,831 | 1,831 | 52,000 |
| 1998/07/31 | 1,900 | 1,910 | 1,864 | 1,910 | 118,000 |
| 1998/07/30 | 1,850 | 1,870 | 1,847 | 1,864 | 51,000 |
| 1998/07/29 | 1,850 | 1,850 | 1,815 | 1,845 | 104,000 |
| 1998/07/28 | 1,850 | 1,850 | 1,805 | 1,827 | 145,000 |
| 1998/07/27 | 1,850 | 1,850 | 1,830 | 1,842 | 105,000 |
| 1998/07/24 | 1,880 | 1,880 | 1,841 | 1,841 | 149,000 |
| 1998/07/23 | 1,900 | 1,900 | 1,871 | 1,880 | 193,000 |
| 1998/07/22 | 1,899 | 1,920 | 1,880 | 1,920 | 151,000 |
| 1998/07/21 | 1,959 | 2,000 | 1,929 | 1,959 | 111,000 |
| 1998/07/17 | 1,950 | 1,955 | 1,930 | 1,948 | 197,000 |
| 1998/07/16 | 1,879 | 1,944 | 1,879 | 1,930 | 417,000 |
| 1998/07/15 | 1,870 | 1,870 | 1,831 | 1,860 | 249,000 |
| 1998/07/14 | 1,879 | 1,900 | 1,852 | 1,900 | 419,000 |
| 1998/07/13 | 1,780 | 1,819 | 1,780 | 1,819 | 92,000 |
| 1998/07/10 | 1,806 | 1,835 | 1,790 | 1,790 | 349,000 |
| 1998/07/09 | 1,800 | 1,800 | 1,775 | 1,775 | 75,000 |
| 1998/07/08 | 1,801 | 1,801 | 1,770 | 1,770 | 30,000 |
| 1998/07/07 | 1,760 | 1,800 | 1,760 | 1,800 | 15,000 |
| 1998/07/06 | 1,791 | 1,820 | 1,790 | 1,818 | 41,000 |
| 1998/07/03 | 1,772 | 1,850 | 1,772 | 1,850 | 138,000 |
| 1998/07/02 | 1,840 | 1,848 | 1,825 | 1,830 | 287,000 |
| 1998/07/01 | 1,736 | 1,795 | 1,736 | 1,759 | 122,000 |
| 1998/06/30 | 1,732 | 1,740 | 1,717 | 1,735 | 101,000 |
| 1998/06/29 | 1,711 | 1,719 | 1,711 | 1,715 | 37,000 |
| 1998/06/26 | 1,740 | 1,740 | 1,710 | 1,711 | 48,000 |
| 1998/06/25 | 1,710 | 1,740 | 1,699 | 1,712 | 53,000 |
| 1998/06/24 | 1,680 | 1,710 | 1,675 | 1,710 | 126,000 |
| 1998/06/23 | 1,693 | 1,710 | 1,685 | 1,689 | 150,000 |
| 1998/06/22 | 1,686 | 1,705 | 1,686 | 1,701 | 94,000 |
| 1998/06/19 | 1,740 | 1,740 | 1,710 | 1,715 | 115,000 |
| 1998/06/18 | 1,800 | 1,800 | 1,740 | 1,743 | 226,000 |
| 1998/06/17 | 1,725 | 1,750 | 1,725 | 1,740 | 126,000 |
| 1998/06/16 | 1,735 | 1,750 | 1,685 | 1,710 | 173,000 |
| 1998/06/15 | 1,740 | 1,740 | 1,730 | 1,735 | 109,000 |
| 1998/06/12 | 1,744 | 1,752 | 1,741 | 1,750 | 300,000 |
| 1998/06/11 | 1,730 | 1,752 | 1,710 | 1,744 | 96,000 |
| 1998/06/10 | 1,720 | 1,740 | 1,700 | 1,730 | 167,000 |
| 1998/06/09 | 1,738 | 1,753 | 1,730 | 1,750 | 86,000 |
| 1998/06/08 | 1,750 | 1,769 | 1,735 | 1,740 | 63,000 |
| 1998/06/05 | 1,750 | 1,750 | 1,730 | 1,740 | 124,000 |
| 1998/06/04 | 1,748 | 1,755 | 1,745 | 1,750 | 130,000 |
| 1998/06/03 | 1,750 | 1,755 | 1,733 | 1,749 | 179,000 |
| 1998/06/02 | 1,720 | 1,750 | 1,720 | 1,750 | 102,000 |
| 1998/06/01 | 1,749 | 1,749 | 1,660 | 1,708 | 52,000 |
| 1998/05/29 | 1,730 | 1,740 | 1,720 | 1,720 | 206,000 |
| 1998/05/28 | 1,720 | 1,748 | 1,720 | 1,720 | 79,000 |
| 1998/05/27 | 1,730 | 1,737 | 1,700 | 1,719 | 187,000 |
| 1998/05/26 | 1,720 | 1,775 | 1,720 | 1,772 | 163,000 |
| 1998/05/25 | 1,708 | 1,725 | 1,708 | 1,725 | 101,000 |
| 1998/05/22 | 1,750 | 1,750 | 1,699 | 1,738 | 124,000 |
| 1998/05/21 | 1,701 | 1,709 | 1,699 | 1,699 | 173,000 |
| 1998/05/20 | 1,686 | 1,700 | 1,686 | 1,698 | 180,000 |
| 1998/05/19 | 1,730 | 1,736 | 1,693 | 1,716 | 85,000 |
| 1998/05/18 | 1,683 | 1,700 | 1,675 | 1,692 | 103,000 |
| 1998/05/15 | 1,662 | 1,682 | 1,662 | 1,672 | 92,000 |
| 1998/05/14 | 1,675 | 1,700 | 1,671 | 1,683 | 110,000 |
| 1998/05/13 | 1,715 | 1,715 | 1,670 | 1,686 | 129,000 |
| 1998/05/12 | 1,721 | 1,740 | 1,701 | 1,740 | 99,000 |
| 1998/05/11 | 1,667 | 1,720 | 1,667 | 1,695 | 65,000 |
| 1998/05/08 | 1,636 | 1,700 | 1,636 | 1,697 | 48,000 |
| 1998/05/07 | 1,672 | 1,685 | 1,626 | 1,626 | 182,000 |
| 1998/05/06 | 1,681 | 1,699 | 1,650 | 1,685 | 111,000 |
| 1998/05/01 | 1,720 | 1,720 | 1,690 | 1,690 | 261,000 |
| 1998/04/30 | 1,672 | 1,700 | 1,672 | 1,700 | 106,000 |
| 1998/04/28 | 1,690 | 1,690 | 1,641 | 1,675 | 193,000 |
| 1998/04/27 | 1,700 | 1,725 | 1,690 | 1,725 | 62,000 |
| 1998/04/24 | 1,665 | 1,710 | 1,665 | 1,703 | 191,000 |
| 1998/04/23 | 1,650 | 1,695 | 1,620 | 1,695 | 194,000 |
| 1998/04/22 | 1,648 | 1,648 | 1,620 | 1,626 | 97,000 |
| 1998/04/21 | 1,619 | 1,649 | 1,600 | 1,648 | 154,000 |
| 1998/04/20 | 1,590 | 1,640 | 1,590 | 1,637 | 50,000 |
| 1998/04/17 | 1,548 | 1,600 | 1,548 | 1,600 | 131,000 |
| 1998/04/16 | 1,641 | 1,670 | 1,562 | 1,578 | 133,000 |
| 1998/04/15 | 1,658 | 1,662 | 1,634 | 1,638 | 511,000 |
| 1998/04/14 | 1,700 | 1,720 | 1,685 | 1,718 | 107,000 |
| 1998/04/13 | 1,690 | 1,720 | 1,682 | 1,699 | 82,000 |
| 1998/04/10 | 1,680 | 1,680 | 1,650 | 1,660 | 316,000 |
| 1998/04/09 | 1,560 | 1,620 | 1,560 | 1,600 | 216,000 |
| 1998/04/08 | 1,500 | 1,560 | 1,500 | 1,550 | 589,000 |
| 1998/04/07 | 1,560 | 1,560 | 1,540 | 1,560 | 257,000 |
| 1998/04/06 | 1,590 | 1,590 | 1,530 | 1,560 | 257,000 |
| 1998/04/03 | 1,620 | 1,640 | 1,600 | 1,640 | 256,000 |
| 1998/04/02 | 1,630 | 1,640 | 1,600 | 1,620 | 241,000 |
| 1998/04/01 | 1,590 | 1,610 | 1,540 | 1,600 | 269,000 |
| 1998/03/31 | 1,650 | 1,650 | 1,590 | 1,650 | 193,000 |
| 1998/03/30 | 1,670 | 1,680 | 1,640 | 1,640 | 113,000 |
| 1998/03/27 | 1,640 | 1,660 | 1,600 | 1,650 | 93,000 |
| 1998/03/26 | 1,620 | 1,630 | 1,580 | 1,610 | 286,000 |
| 1998/03/25 | 1,640 | 1,660 | 1,600 | 1,600 | 244,000 |
| 1998/03/24 | 1,600 | 1,650 | 1,590 | 1,630 | 136,000 |
| 1998/03/23 | 1,590 | 1,620 | 1,590 | 1,590 | 155,000 |
| 1998/03/20 | 1,600 | 1,620 | 1,590 | 1,590 | 168,000 |
| 1998/03/19 | 1,610 | 1,630 | 1,600 | 1,600 | 166,000 |
| 1998/03/18 | 1,620 | 1,630 | 1,610 | 1,610 | 155,000 |
| 1998/03/17 | 1,630 | 1,630 | 1,610 | 1,620 | 97,000 |
| 1998/03/16 | 1,680 | 1,690 | 1,610 | 1,610 | 81,000 |
| 1998/03/13 | 1,650 | 1,680 | 1,650 | 1,660 | 302,000 |
| 1998/03/12 | 1,690 | 1,690 | 1,630 | 1,630 | 134,000 |
| 1998/03/11 | 1,740 | 1,740 | 1,690 | 1,710 | 79,000 |
| 1998/03/10 | 1,710 | 1,710 | 1,670 | 1,680 | 80,000 |
| 1998/03/09 | 1,730 | 1,750 | 1,710 | 1,710 | 152,000 |
| 1998/03/06 | 1,760 | 1,800 | 1,750 | 1,770 | 70,000 |
| 1998/03/05 | 1,770 | 1,770 | 1,750 | 1,770 | 246,000 |
| 1998/03/04 | 1,770 | 1,800 | 1,740 | 1,750 | 38,000 |
| 1998/03/03 | 1,800 | 1,800 | 1,790 | 1,800 | 78,000 |
| 1998/03/02 | 1,800 | 1,800 | 1,760 | 1,760 | 120,000 |
| 1998/02/27 | 1,760 | 1,820 | 1,760 | 1,800 | 105,000 |
| 1998/02/26 | 1,730 | 1,750 | 1,730 | 1,730 | 55,000 |
| 1998/02/25 | 1,730 | 1,730 | 1,720 | 1,730 | 119,000 |
| 1998/02/24 | 1,720 | 1,760 | 1,720 | 1,730 | 223,000 |
| 1998/02/23 | 1,780 | 1,780 | 1,770 | 1,770 | 142,000 |
| 1998/02/20 | 1,810 | 1,830 | 1,790 | 1,810 | 75,000 |
| 1998/02/19 | 1,780 | 1,820 | 1,780 | 1,810 | 94,000 |
| 1998/02/18 | 1,800 | 1,830 | 1,800 | 1,820 | 90,000 |
| 1998/02/17 | 1,810 | 1,810 | 1,780 | 1,800 | 102,000 |
| 1998/02/16 | 1,800 | 1,830 | 1,800 | 1,820 | 69,000 |
| 1998/02/13 | 1,840 | 1,850 | 1,830 | 1,830 | 306,000 |
| 1998/02/12 | 1,800 | 1,870 | 1,800 | 1,860 | 231,000 |
| 1998/02/10 | 1,790 | 1,840 | 1,760 | 1,830 | 211,000 |
| 1998/02/09 | 1,780 | 1,780 | 1,730 | 1,760 | 85,000 |
| 1998/02/06 | 1,720 | 1,730 | 1,690 | 1,730 | 94,000 |
| 1998/02/05 | 1,640 | 1,720 | 1,640 | 1,670 | 214,000 |
| 1998/02/04 | 1,670 | 1,670 | 1,650 | 1,650 | 150,000 |
| 1998/02/03 | 1,690 | 1,690 | 1,650 | 1,650 | 311,000 |
| 1998/02/02 | 1,720 | 1,720 | 1,640 | 1,640 | 136,000 |
| 1998/01/30 | 1,750 | 1,750 | 1,690 | 1,720 | 283,000 |
| 1998/01/29 | 1,760 | 1,770 | 1,740 | 1,750 | 152,000 |
| 1998/01/28 | 1,760 | 1,790 | 1,750 | 1,750 | 255,000 |
| 1998/01/27 | 1,730 | 1,760 | 1,700 | 1,750 | 442,000 |
| 1998/01/26 | 1,610 | 1,670 | 1,610 | 1,670 | 182,000 |
| 1998/01/23 | 1,580 | 1,600 | 1,570 | 1,590 | 173,000 |
| 1998/01/22 | 1,570 | 1,630 | 1,570 | 1,610 | 233,000 |
| 1998/01/21 | 1,500 | 1,560 | 1,500 | 1,560 | 284,000 |
| 1998/01/20 | 1,500 | 1,560 | 1,500 | 1,560 | 132,000 |
| 1998/01/19 | 1,510 | 1,550 | 1,490 | 1,500 | 336,000 |
| 1998/01/16 | 1,480 | 1,530 | 1,470 | 1,490 | 250,000 |
| 1998/01/14 | 1,460 | 1,480 | 1,450 | 1,480 | 94,000 |
| 1998/01/13 | 1,420 | 1,440 | 1,380 | 1,440 | 86,000 |
| 1998/01/12 | 1,500 | 1,500 | 1,360 | 1,370 | 175,000 |
| 1998/01/09 | 1,580 | 1,580 | 1,530 | 1,550 | 75,000 |
| 1998/01/08 | 1,540 | 1,620 | 1,540 | 1,600 | 421,000 |
| 1998/01/07 | 1,510 | 1,540 | 1,480 | 1,500 | 142,000 |
| 1998/01/06 | 1,520 | 1,550 | 1,510 | 1,520 | 193,000 |
| 1998/01/05 | 1,500 | 1,520 | 1,480 | 1,510 | 176,000 |