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 |
|---|---|---|---|---|---|
| 1999/12/30 | 1,331 | 1,400 | 1,331 | 1,400 | 49,000 |
| 1999/12/29 | 1,340 | 1,353 | 1,309 | 1,331 | 61,000 |
| 1999/12/28 | 1,342 | 1,342 | 1,340 | 1,340 | 25,000 |
| 1999/12/27 | 1,400 | 1,400 | 1,320 | 1,342 | 23,000 |
| 1999/12/24 | 1,370 | 1,375 | 1,331 | 1,356 | 187,000 |
| 1999/12/22 | 1,400 | 1,409 | 1,350 | 1,350 | 394,000 |
| 1999/12/21 | 1,310 | 1,430 | 1,310 | 1,332 | 589,000 |
| 1999/12/20 | 1,250 | 1,250 | 1,200 | 1,230 | 132,000 |
| 1999/12/17 | 1,200 | 1,242 | 1,190 | 1,240 | 395,000 |
| 1999/12/16 | 1,160 | 1,238 | 1,157 | 1,180 | 582,000 |
| 1999/12/15 | 1,198 | 1,205 | 1,170 | 1,170 | 425,000 |
| 1999/12/14 | 1,190 | 1,218 | 1,172 | 1,218 | 560,000 |
| 1999/12/13 | 1,251 | 1,251 | 1,190 | 1,198 | 268,000 |
| 1999/12/10 | 1,249 | 1,260 | 1,245 | 1,250 | 656,000 |
| 1999/12/09 | 1,258 | 1,300 | 1,250 | 1,276 | 265,000 |
| 1999/12/08 | 1,319 | 1,319 | 1,245 | 1,250 | 378,000 |
| 1999/12/07 | 1,383 | 1,390 | 1,310 | 1,320 | 136,000 |
| 1999/12/06 | 1,366 | 1,421 | 1,366 | 1,390 | 208,000 |
| 1999/12/03 | 1,374 | 1,374 | 1,360 | 1,374 | 175,000 |
| 1999/12/02 | 1,340 | 1,394 | 1,328 | 1,350 | 299,000 |
| 1999/12/01 | 1,350 | 1,371 | 1,331 | 1,349 | 222,000 |
| 1999/11/30 | 1,390 | 1,395 | 1,331 | 1,359 | 269,000 |
| 1999/11/29 | 1,430 | 1,430 | 1,395 | 1,395 | 69,000 |
| 1999/11/26 | 1,454 | 1,454 | 1,430 | 1,430 | 280,000 |
| 1999/11/25 | 1,466 | 1,466 | 1,442 | 1,442 | 120,000 |
| 1999/11/24 | 1,455 | 1,470 | 1,454 | 1,455 | 491,000 |
| 1999/11/22 | 1,425 | 1,454 | 1,402 | 1,454 | 95,000 |
| 1999/11/19 | 1,470 | 1,472 | 1,396 | 1,414 | 118,000 |
| 1999/11/18 | 1,481 | 1,481 | 1,411 | 1,411 | 242,000 |
| 1999/11/17 | 1,400 | 1,510 | 1,400 | 1,466 | 366,000 |
| 1999/11/16 | 1,300 | 1,390 | 1,300 | 1,360 | 465,000 |
| 1999/11/15 | 1,400 | 1,400 | 1,300 | 1,300 | 232,000 |
| 1999/11/12 | 1,442 | 1,442 | 1,409 | 1,419 | 304,000 |
| 1999/11/11 | 1,530 | 1,533 | 1,462 | 1,462 | 361,000 |
| 1999/11/10 | 1,552 | 1,552 | 1,520 | 1,540 | 208,000 |
| 1999/11/09 | 1,579 | 1,600 | 1,551 | 1,551 | 125,000 |
| 1999/11/08 | 1,629 | 1,629 | 1,581 | 1,609 | 114,000 |
| 1999/11/05 | 1,569 | 1,606 | 1,569 | 1,600 | 178,000 |
| 1999/11/04 | 1,670 | 1,678 | 1,629 | 1,629 | 241,000 |
| 1999/11/02 | 1,651 | 1,652 | 1,631 | 1,640 | 203,000 |
| 1999/11/01 | 1,608 | 1,635 | 1,580 | 1,598 | 61,000 |
| 1999/10/29 | 1,585 | 1,670 | 1,585 | 1,638 | 178,000 |
| 1999/10/28 | 1,522 | 1,565 | 1,522 | 1,555 | 129,000 |
| 1999/10/27 | 1,523 | 1,600 | 1,523 | 1,537 | 139,000 |
| 1999/10/26 | 1,595 | 1,601 | 1,575 | 1,583 | 193,000 |
| 1999/10/25 | 1,684 | 1,684 | 1,621 | 1,625 | 313,000 |
| 1999/10/22 | 1,681 | 1,698 | 1,643 | 1,643 | 270,000 |
| 1999/10/21 | 1,710 | 1,710 | 1,686 | 1,698 | 695,000 |
| 1999/10/20 | 1,660 | 1,667 | 1,637 | 1,649 | 648,000 |
| 1999/10/19 | 1,584 | 1,584 | 1,560 | 1,570 | 234,000 |
| 1999/10/18 | 1,570 | 1,585 | 1,540 | 1,570 | 191,000 |
| 1999/10/15 | 1,575 | 1,576 | 1,540 | 1,562 | 101,000 |
| 1999/10/14 | 1,573 | 1,575 | 1,555 | 1,575 | 447,000 |
| 1999/10/13 | 1,589 | 1,600 | 1,550 | 1,550 | 259,000 |
| 1999/10/12 | 1,661 | 1,670 | 1,631 | 1,649 | 297,000 |
| 1999/10/08 | 1,685 | 1,694 | 1,656 | 1,661 | 200,000 |
| 1999/10/07 | 1,689 | 1,710 | 1,689 | 1,705 | 301,000 |
| 1999/10/06 | 1,750 | 1,750 | 1,731 | 1,749 | 362,000 |
| 1999/10/05 | 1,780 | 1,782 | 1,764 | 1,764 | 388,000 |
| 1999/10/04 | 1,800 | 1,831 | 1,781 | 1,781 | 539,000 |
| 1999/10/01 | 1,710 | 1,880 | 1,710 | 1,802 | 773,000 |
| 1999/09/30 | 1,590 | 1,650 | 1,590 | 1,620 | 225,000 |
| 1999/09/29 | 1,600 | 1,647 | 1,598 | 1,647 | 474,000 |
| 1999/09/28 | 1,569 | 1,572 | 1,540 | 1,571 | 59,000 |
| 1999/09/27 | 1,520 | 1,585 | 1,510 | 1,575 | 157,000 |
| 1999/09/24 | 1,500 | 1,513 | 1,485 | 1,495 | 152,000 |
| 1999/09/22 | 1,500 | 1,539 | 1,495 | 1,526 | 174,000 |
| 1999/09/21 | 1,511 | 1,540 | 1,511 | 1,540 | 175,000 |
| 1999/09/20 | 1,591 | 1,596 | 1,500 | 1,511 | 135,000 |
| 1999/09/17 | 1,545 | 1,600 | 1,539 | 1,590 | 161,000 |
| 1999/09/16 | 1,560 | 1,590 | 1,550 | 1,584 | 265,000 |
| 1999/09/14 | 1,551 | 1,595 | 1,547 | 1,555 | 296,000 |
| 1999/09/13 | 1,549 | 1,550 | 1,495 | 1,535 | 374,000 |
| 1999/09/10 | 1,609 | 1,639 | 1,601 | 1,609 | 490,000 |
| 1999/09/09 | 1,629 | 1,629 | 1,572 | 1,579 | 288,000 |
| 1999/09/08 | 1,596 | 1,596 | 1,565 | 1,570 | 236,000 |
| 1999/09/07 | 1,600 | 1,649 | 1,480 | 1,505 | 464,000 |
| 1999/09/06 | 1,700 | 1,700 | 1,580 | 1,599 | 400,000 |
| 1999/09/03 | 1,686 | 1,695 | 1,593 | 1,650 | 238,000 |
| 1999/09/02 | 1,699 | 1,699 | 1,677 | 1,685 | 314,000 |
| 1999/09/01 | 1,674 | 1,690 | 1,584 | 1,640 | 460,000 |
| 1999/08/31 | 1,670 | 1,685 | 1,670 | 1,674 | 328,000 |
| 1999/08/30 | 1,663 | 1,693 | 1,663 | 1,692 | 128,000 |
| 1999/08/27 | 1,677 | 1,720 | 1,677 | 1,693 | 156,000 |
| 1999/08/26 | 1,727 | 1,727 | 1,630 | 1,660 | 552,000 |
| 1999/08/25 | 1,732 | 1,760 | 1,725 | 1,728 | 683,000 |
| 1999/08/24 | 1,680 | 1,750 | 1,680 | 1,724 | 517,000 |
| 1999/08/23 | 1,660 | 1,665 | 1,610 | 1,620 | 220,000 |
| 1999/08/20 | 1,590 | 1,675 | 1,586 | 1,650 | 619,000 |
| 1999/08/19 | 1,545 | 1,590 | 1,541 | 1,583 | 354,000 |
| 1999/08/18 | 1,535 | 1,560 | 1,535 | 1,545 | 391,000 |
| 1999/08/17 | 1,540 | 1,545 | 1,510 | 1,536 | 135,000 |
| 1999/08/16 | 1,540 | 1,563 | 1,525 | 1,550 | 603,000 |
| 1999/08/13 | 1,490 | 1,490 | 1,459 | 1,470 | 158,000 |
| 1999/08/12 | 1,477 | 1,535 | 1,475 | 1,520 | 991,000 |
| 1999/08/11 | 1,410 | 1,525 | 1,405 | 1,477 | 920,000 |
| 1999/08/10 | 1,380 | 1,399 | 1,372 | 1,399 | 228,000 |
| 1999/08/09 | 1,349 | 1,399 | 1,348 | 1,381 | 337,000 |
| 1999/08/06 | 1,300 | 1,315 | 1,298 | 1,312 | 564,000 |
| 1999/08/05 | 1,340 | 1,340 | 1,300 | 1,310 | 214,000 |
| 1999/08/04 | 1,356 | 1,366 | 1,340 | 1,350 | 326,000 |
| 1999/08/03 | 1,370 | 1,370 | 1,352 | 1,357 | 219,000 |
| 1999/08/02 | 1,360 | 1,391 | 1,360 | 1,370 | 80,000 |
| 1999/07/30 | 1,350 | 1,384 | 1,346 | 1,384 | 276,000 |
| 1999/07/29 | 1,360 | 1,375 | 1,350 | 1,364 | 275,000 |
| 1999/07/28 | 1,350 | 1,360 | 1,340 | 1,343 | 132,000 |
| 1999/07/27 | 1,395 | 1,395 | 1,350 | 1,350 | 339,000 |
| 1999/07/26 | 1,386 | 1,395 | 1,370 | 1,395 | 279,000 |
| 1999/07/23 | 1,330 | 1,340 | 1,306 | 1,306 | 115,000 |
| 1999/07/22 | 1,366 | 1,370 | 1,320 | 1,358 | 245,000 |
| 1999/07/21 | 1,400 | 1,402 | 1,367 | 1,399 | 236,000 |
| 1999/07/19 | 1,410 | 1,440 | 1,405 | 1,434 | 187,000 |
| 1999/07/16 | 1,439 | 1,455 | 1,421 | 1,450 | 675,000 |
| 1999/07/15 | 1,420 | 1,440 | 1,416 | 1,439 | 463,000 |
| 1999/07/14 | 1,381 | 1,420 | 1,370 | 1,420 | 256,000 |
| 1999/07/13 | 1,408 | 1,408 | 1,385 | 1,385 | 235,000 |
| 1999/07/12 | 1,400 | 1,400 | 1,383 | 1,400 | 377,000 |
| 1999/07/09 | 1,390 | 1,390 | 1,375 | 1,377 | 153,000 |
| 1999/07/08 | 1,400 | 1,400 | 1,360 | 1,370 | 103,000 |
| 1999/07/07 | 1,400 | 1,400 | 1,359 | 1,390 | 344,000 |
| 1999/07/06 | 1,400 | 1,415 | 1,395 | 1,415 | 429,000 |
| 1999/07/05 | 1,356 | 1,410 | 1,356 | 1,389 | 308,000 |
| 1999/07/02 | 1,400 | 1,400 | 1,330 | 1,336 | 296,000 |
| 1999/07/01 | 1,345 | 1,425 | 1,337 | 1,400 | 553,000 |
| 1999/06/30 | 1,344 | 1,345 | 1,325 | 1,330 | 322,000 |
| 1999/06/29 | 1,330 | 1,350 | 1,324 | 1,328 | 346,000 |
| 1999/06/28 | 1,325 | 1,328 | 1,324 | 1,325 | 339,000 |
| 1999/06/25 | 1,334 | 1,335 | 1,323 | 1,328 | 317,000 |
| 1999/06/24 | 1,340 | 1,340 | 1,305 | 1,320 | 389,000 |
| 1999/06/23 | 1,345 | 1,350 | 1,335 | 1,340 | 514,000 |
| 1999/06/22 | 1,380 | 1,380 | 1,333 | 1,345 | 264,000 |
| 1999/06/21 | 1,380 | 1,395 | 1,380 | 1,389 | 140,000 |
| 1999/06/18 | 1,406 | 1,407 | 1,400 | 1,400 | 175,000 |
| 1999/06/17 | 1,400 | 1,410 | 1,400 | 1,402 | 299,000 |
| 1999/06/16 | 1,402 | 1,406 | 1,398 | 1,401 | 184,000 |
| 1999/06/15 | 1,400 | 1,403 | 1,399 | 1,403 | 343,000 |
| 1999/06/14 | 1,403 | 1,407 | 1,400 | 1,400 | 215,000 |
| 1999/06/11 | 1,400 | 1,410 | 1,400 | 1,403 | 515,000 |
| 1999/06/10 | 1,404 | 1,414 | 1,400 | 1,400 | 212,000 |
| 1999/06/09 | 1,400 | 1,401 | 1,385 | 1,396 | 763,000 |
| 1999/06/08 | 1,400 | 1,410 | 1,400 | 1,405 | 91,000 |
| 1999/06/07 | 1,400 | 1,402 | 1,397 | 1,400 | 280,000 |
| 1999/06/04 | 1,403 | 1,413 | 1,399 | 1,405 | 199,000 |
| 1999/06/03 | 1,415 | 1,420 | 1,412 | 1,419 | 57,000 |
| 1999/06/02 | 1,422 | 1,433 | 1,415 | 1,415 | 102,000 |
| 1999/06/01 | 1,415 | 1,429 | 1,405 | 1,419 | 103,000 |
| 1999/05/31 | 1,406 | 1,406 | 1,398 | 1,400 | 420,000 |
| 1999/05/28 | 1,460 | 1,460 | 1,400 | 1,400 | 118,000 |
| 1999/05/27 | 1,443 | 1,453 | 1,415 | 1,440 | 264,000 |
| 1999/05/26 | 1,430 | 1,440 | 1,420 | 1,440 | 104,000 |
| 1999/05/25 | 1,429 | 1,444 | 1,428 | 1,428 | 132,000 |
| 1999/05/24 | 1,440 | 1,463 | 1,430 | 1,430 | 243,000 |
| 1999/05/21 | 1,425 | 1,440 | 1,400 | 1,425 | 571,000 |
| 1999/05/20 | 1,425 | 1,430 | 1,399 | 1,410 | 433,000 |
| 1999/05/19 | 1,438 | 1,470 | 1,420 | 1,421 | 444,000 |
| 1999/05/18 | 1,528 | 1,528 | 1,503 | 1,508 | 178,000 |
| 1999/05/17 | 1,549 | 1,549 | 1,498 | 1,528 | 129,000 |
| 1999/05/14 | 1,549 | 1,550 | 1,530 | 1,550 | 155,000 |
| 1999/05/13 | 1,529 | 1,550 | 1,516 | 1,550 | 411,000 |
| 1999/05/12 | 1,474 | 1,503 | 1,474 | 1,491 | 189,000 |
| 1999/05/11 | 1,480 | 1,480 | 1,470 | 1,474 | 190,000 |
| 1999/05/10 | 1,490 | 1,505 | 1,490 | 1,490 | 216,000 |
| 1999/05/07 | 1,559 | 1,559 | 1,490 | 1,490 | 252,000 |
| 1999/05/06 | 1,485 | 1,600 | 1,470 | 1,579 | 377,000 |
| 1999/04/30 | 1,465 | 1,474 | 1,455 | 1,460 | 219,000 |
| 1999/04/28 | 1,445 | 1,445 | 1,425 | 1,425 | 214,000 |
| 1999/04/27 | 1,450 | 1,458 | 1,438 | 1,441 | 99,000 |
| 1999/04/26 | 1,405 | 1,425 | 1,401 | 1,415 | 117,000 |
| 1999/04/23 | 1,433 | 1,435 | 1,425 | 1,425 | 115,000 |
| 1999/04/22 | 1,420 | 1,425 | 1,400 | 1,425 | 172,000 |
| 1999/04/21 | 1,454 | 1,454 | 1,421 | 1,440 | 121,000 |
| 1999/04/20 | 1,420 | 1,455 | 1,410 | 1,455 | 287,000 |
| 1999/04/19 | 1,450 | 1,460 | 1,416 | 1,419 | 155,000 |
| 1999/04/16 | 1,500 | 1,509 | 1,450 | 1,450 | 214,000 |
| 1999/04/15 | 1,481 | 1,519 | 1,477 | 1,495 | 303,000 |
| 1999/04/14 | 1,495 | 1,510 | 1,475 | 1,509 | 294,000 |
| 1999/04/13 | 1,480 | 1,490 | 1,460 | 1,475 | 267,000 |
| 1999/04/12 | 1,460 | 1,460 | 1,429 | 1,440 | 240,000 |
| 1999/04/09 | 1,500 | 1,500 | 1,471 | 1,472 | 191,000 |
| 1999/04/08 | 1,500 | 1,500 | 1,482 | 1,500 | 365,000 |
| 1999/04/07 | 1,470 | 1,489 | 1,450 | 1,489 | 246,000 |
| 1999/04/06 | 1,450 | 1,490 | 1,420 | 1,490 | 766,000 |
| 1999/04/05 | 1,370 | 1,412 | 1,367 | 1,372 | 395,000 |
| 1999/04/02 | 1,387 | 1,387 | 1,350 | 1,350 | 175,000 |
| 1999/04/01 | 1,365 | 1,390 | 1,360 | 1,377 | 182,000 |
| 1999/03/31 | 1,339 | 1,405 | 1,339 | 1,405 | 364,000 |
| 1999/03/30 | 1,330 | 1,335 | 1,319 | 1,319 | 215,000 |
| 1999/03/29 | 1,334 | 1,334 | 1,320 | 1,330 | 42,000 |
| 1999/03/26 | 1,314 | 1,317 | 1,303 | 1,310 | 271,000 |
| 1999/03/25 | 1,312 | 1,332 | 1,312 | 1,318 | 319,000 |
| 1999/03/24 | 1,305 | 1,325 | 1,301 | 1,310 | 509,000 |
| 1999/03/23 | 1,285 | 1,294 | 1,271 | 1,285 | 550,000 |
| 1999/03/19 | 1,283 | 1,299 | 1,268 | 1,285 | 688,000 |
| 1999/03/18 | 1,309 | 1,315 | 1,285 | 1,285 | 298,000 |
| 1999/03/17 | 1,321 | 1,359 | 1,321 | 1,349 | 162,000 |
| 1999/03/16 | 1,315 | 1,360 | 1,307 | 1,359 | 454,000 |
| 1999/03/15 | 1,322 | 1,322 | 1,310 | 1,314 | 292,000 |
| 1999/03/12 | 1,330 | 1,361 | 1,310 | 1,332 | 306,000 |
| 1999/03/11 | 1,303 | 1,309 | 1,280 | 1,280 | 139,000 |
| 1999/03/10 | 1,285 | 1,303 | 1,285 | 1,303 | 201,000 |
| 1999/03/09 | 1,290 | 1,292 | 1,280 | 1,292 | 182,000 |
| 1999/03/08 | 1,311 | 1,323 | 1,285 | 1,285 | 175,000 |
| 1999/03/05 | 1,280 | 1,330 | 1,279 | 1,330 | 280,000 |
| 1999/03/04 | 1,282 | 1,285 | 1,278 | 1,279 | 385,000 |
| 1999/03/03 | 1,280 | 1,285 | 1,275 | 1,280 | 177,000 |
| 1999/03/02 | 1,281 | 1,285 | 1,270 | 1,270 | 92,000 |
| 1999/03/01 | 1,290 | 1,298 | 1,285 | 1,285 | 96,000 |
| 1999/02/26 | 1,280 | 1,310 | 1,280 | 1,310 | 188,000 |
| 1999/02/25 | 1,261 | 1,289 | 1,261 | 1,275 | 185,000 |
| 1999/02/24 | 1,320 | 1,339 | 1,281 | 1,281 | 225,000 |
| 1999/02/23 | 1,321 | 1,340 | 1,320 | 1,320 | 218,000 |
| 1999/02/22 | 1,281 | 1,320 | 1,281 | 1,317 | 185,000 |
| 1999/02/19 | 1,256 | 1,280 | 1,256 | 1,280 | 204,000 |
| 1999/02/18 | 1,285 | 1,292 | 1,260 | 1,276 | 379,000 |
| 1999/02/17 | 1,285 | 1,310 | 1,285 | 1,292 | 505,000 |
| 1999/02/16 | 1,296 | 1,310 | 1,296 | 1,305 | 417,000 |
| 1999/02/15 | 1,340 | 1,340 | 1,315 | 1,320 | 270,000 |
| 1999/02/12 | 1,340 | 1,350 | 1,339 | 1,349 | 300,000 |
| 1999/02/10 | 1,354 | 1,365 | 1,353 | 1,360 | 228,000 |
| 1999/02/09 | 1,348 | 1,360 | 1,341 | 1,354 | 254,000 |
| 1999/02/08 | 1,311 | 1,332 | 1,311 | 1,332 | 178,000 |
| 1999/02/05 | 1,300 | 1,320 | 1,300 | 1,310 | 87,000 |
| 1999/02/04 | 1,310 | 1,330 | 1,300 | 1,308 | 147,000 |
| 1999/02/03 | 1,290 | 1,310 | 1,290 | 1,310 | 135,000 |
| 1999/02/02 | 1,350 | 1,351 | 1,336 | 1,344 | 522,000 |
| 1999/02/01 | 1,360 | 1,369 | 1,350 | 1,369 | 151,000 |
| 1999/01/29 | 1,340 | 1,354 | 1,326 | 1,348 | 288,000 |
| 1999/01/28 | 1,320 | 1,345 | 1,320 | 1,320 | 177,000 |
| 1999/01/27 | 1,320 | 1,350 | 1,312 | 1,332 | 319,000 |
| 1999/01/26 | 1,308 | 1,330 | 1,300 | 1,320 | 363,000 |
| 1999/01/25 | 1,280 | 1,296 | 1,277 | 1,296 | 389,000 |
| 1999/01/22 | 1,289 | 1,290 | 1,275 | 1,280 | 216,000 |
| 1999/01/21 | 1,281 | 1,290 | 1,278 | 1,290 | 278,000 |
| 1999/01/20 | 1,290 | 1,300 | 1,270 | 1,300 | 238,000 |
| 1999/01/19 | 1,302 | 1,325 | 1,280 | 1,300 | 153,000 |
| 1999/01/18 | 1,311 | 1,311 | 1,270 | 1,282 | 403,000 |
| 1999/01/14 | 1,370 | 1,370 | 1,280 | 1,316 | 330,000 |
| 1999/01/13 | 1,400 | 1,400 | 1,385 | 1,390 | 252,000 |
| 1999/01/12 | 1,426 | 1,430 | 1,425 | 1,426 | 370,000 |
| 1999/01/11 | 1,375 | 1,429 | 1,375 | 1,426 | 181,000 |
| 1999/01/08 | 1,469 | 1,469 | 1,411 | 1,415 | 281,000 |
| 1999/01/07 | 1,540 | 1,540 | 1,498 | 1,500 | 358,000 |
| 1999/01/06 | 1,440 | 1,460 | 1,440 | 1,450 | 322,000 |
| 1999/01/05 | 1,509 | 1,509 | 1,431 | 1,431 | 151,000 |
| 1999/01/04 | 1,538 | 1,538 | 1,510 | 1,510 | 164,000 |