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 |
|---|---|---|---|---|---|
| 2000/12/29 | 949 | 953 | 945 | 950 | 90,000 |
| 2000/12/28 | 940 | 950 | 940 | 946 | 114,000 |
| 2000/12/27 | 953 | 953 | 930 | 940 | 57,000 |
| 2000/12/26 | 925 | 952 | 925 | 951 | 481,000 |
| 2000/12/25 | 900 | 918 | 890 | 918 | 164,000 |
| 2000/12/22 | 900 | 915 | 900 | 908 | 232,000 |
| 2000/12/21 | 879 | 918 | 879 | 916 | 435,000 |
| 2000/12/20 | 897 | 900 | 870 | 899 | 198,000 |
| 2000/12/19 | 901 | 904 | 890 | 902 | 212,000 |
| 2000/12/18 | 920 | 924 | 900 | 911 | 330,000 |
| 2000/12/15 | 900 | 949 | 900 | 900 | 711,000 |
| 2000/12/14 | 899 | 918 | 895 | 901 | 623,000 |
| 2000/12/13 | 865 | 885 | 850 | 885 | 545,000 |
| 2000/12/12 | 847 | 848 | 840 | 845 | 243,000 |
| 2000/12/11 | 851 | 865 | 847 | 847 | 610,000 |
| 2000/12/08 | 832 | 870 | 821 | 850 | 715,000 |
| 2000/12/07 | 821 | 821 | 802 | 802 | 91,000 |
| 2000/12/06 | 833 | 850 | 808 | 811 | 273,000 |
| 2000/12/05 | 837 | 850 | 822 | 833 | 464,000 |
| 2000/12/04 | 820 | 830 | 812 | 827 | 422,000 |
| 2000/12/01 | 760 | 820 | 760 | 802 | 374,000 |
| 2000/11/30 | 758 | 780 | 748 | 766 | 205,000 |
| 2000/11/29 | 770 | 770 | 742 | 748 | 645,000 |
| 2000/11/28 | 785 | 785 | 772 | 772 | 366,000 |
| 2000/11/27 | 796 | 796 | 782 | 785 | 456,000 |
| 2000/11/24 | 793 | 798 | 793 | 796 | 270,000 |
| 2000/11/22 | 792 | 799 | 791 | 793 | 180,000 |
| 2000/11/21 | 800 | 800 | 789 | 794 | 203,000 |
| 2000/11/20 | 800 | 822 | 800 | 820 | 105,000 |
| 2000/11/17 | 812 | 812 | 808 | 812 | 153,000 |
| 2000/11/16 | 830 | 834 | 812 | 812 | 167,000 |
| 2000/11/15 | 836 | 839 | 820 | 833 | 400,000 |
| 2000/11/14 | 831 | 843 | 831 | 835 | 164,000 |
| 2000/11/13 | 841 | 850 | 836 | 850 | 185,000 |
| 2000/11/10 | 843 | 864 | 836 | 860 | 252,000 |
| 2000/11/09 | 849 | 864 | 840 | 853 | 407,000 |
| 2000/11/08 | 835 | 844 | 830 | 844 | 331,000 |
| 2000/11/07 | 840 | 844 | 810 | 825 | 821,000 |
| 2000/11/06 | 830 | 837 | 825 | 830 | 819,000 |
| 2000/11/02 | 802 | 820 | 802 | 820 | 621,000 |
| 2000/11/01 | 811 | 821 | 786 | 786 | 406,000 |
| 2000/10/31 | 829 | 832 | 799 | 810 | 344,000 |
| 2000/10/30 | 862 | 868 | 842 | 848 | 183,000 |
| 2000/10/27 | 865 | 875 | 858 | 862 | 165,000 |
| 2000/10/26 | 883 | 883 | 850 | 858 | 357,000 |
| 2000/10/25 | 895 | 895 | 888 | 893 | 122,000 |
| 2000/10/24 | 895 | 895 | 891 | 894 | 256,000 |
| 2000/10/23 | 903 | 908 | 895 | 897 | 231,000 |
| 2000/10/20 | 910 | 925 | 900 | 900 | 387,000 |
| 2000/10/19 | 910 | 912 | 894 | 900 | 396,000 |
| 2000/10/18 | 956 | 956 | 909 | 909 | 309,000 |
| 2000/10/17 | 950 | 966 | 949 | 955 | 356,000 |
| 2000/10/16 | 986 | 1,000 | 949 | 960 | 662,000 |
| 2000/10/13 | 963 | 970 | 952 | 968 | 345,000 |
| 2000/10/12 | 980 | 985 | 970 | 973 | 313,000 |
| 2000/10/11 | 1,000 | 1,015 | 997 | 1,000 | 445,000 |
| 2000/10/10 | 1,015 | 1,019 | 1,000 | 1,006 | 389,000 |
| 2000/10/06 | 988 | 1,044 | 987 | 1,036 | 399,000 |
| 2000/10/05 | 1,000 | 1,014 | 981 | 985 | 1,180,000 |
| 2000/10/04 | 989 | 1,022 | 986 | 1,018 | 900,000 |
| 2000/10/03 | 1,049 | 1,079 | 1,044 | 1,059 | 390,000 |
| 2000/10/02 | 1,038 | 1,060 | 1,026 | 1,060 | 321,000 |
| 2000/09/29 | 1,009 | 1,039 | 1,001 | 1,020 | 264,000 |
| 2000/09/28 | 992 | 1,010 | 985 | 1,007 | 163,000 |
| 2000/09/27 | 963 | 999 | 963 | 999 | 617,000 |
| 2000/09/26 | 1,009 | 1,020 | 1,009 | 1,009 | 205,000 |
| 2000/09/25 | 1,033 | 1,033 | 1,000 | 1,007 | 217,000 |
| 2000/09/22 | 1,017 | 1,033 | 1,010 | 1,019 | 145,000 |
| 2000/09/21 | 1,060 | 1,060 | 1,000 | 1,017 | 376,000 |
| 2000/09/20 | 1,049 | 1,050 | 1,031 | 1,040 | 508,000 |
| 2000/09/19 | 990 | 1,066 | 989 | 1,066 | 357,000 |
| 2000/09/18 | 1,008 | 1,008 | 988 | 995 | 164,000 |
| 2000/09/14 | 1,000 | 1,008 | 987 | 988 | 229,000 |
| 2000/09/13 | 995 | 1,019 | 994 | 1,000 | 497,000 |
| 2000/09/12 | 967 | 995 | 967 | 985 | 247,000 |
| 2000/09/11 | 974 | 980 | 952 | 959 | 1,066,000 |
| 2000/09/08 | 1,000 | 1,014 | 985 | 1,014 | 1,063,000 |
| 2000/09/07 | 1,025 | 1,028 | 1,010 | 1,022 | 341,000 |
| 2000/09/06 | 1,029 | 1,063 | 1,020 | 1,025 | 297,000 |
| 2000/09/05 | 1,015 | 1,036 | 1,001 | 1,010 | 370,000 |
| 2000/09/04 | 1,033 | 1,039 | 1,015 | 1,015 | 394,000 |
| 2000/09/01 | 1,085 | 1,107 | 1,050 | 1,055 | 461,000 |
| 2000/08/31 | 1,121 | 1,128 | 1,047 | 1,047 | 380,000 |
| 2000/08/30 | 1,164 | 1,169 | 1,134 | 1,140 | 181,000 |
| 2000/08/29 | 1,160 | 1,180 | 1,160 | 1,170 | 141,000 |
| 2000/08/28 | 1,197 | 1,237 | 1,165 | 1,180 | 160,000 |
| 2000/08/25 | 1,239 | 1,250 | 1,208 | 1,217 | 80,000 |
| 2000/08/24 | 1,219 | 1,240 | 1,210 | 1,225 | 98,000 |
| 2000/08/23 | 1,210 | 1,220 | 1,185 | 1,220 | 105,000 |
| 2000/08/22 | 1,230 | 1,240 | 1,213 | 1,226 | 123,000 |
| 2000/08/21 | 1,218 | 1,220 | 1,203 | 1,210 | 124,000 |
| 2000/08/18 | 1,237 | 1,237 | 1,183 | 1,219 | 113,000 |
| 2000/08/17 | 1,240 | 1,260 | 1,236 | 1,237 | 61,000 |
| 2000/08/16 | 1,232 | 1,261 | 1,226 | 1,240 | 68,000 |
| 2000/08/15 | 1,230 | 1,240 | 1,214 | 1,239 | 100,000 |
| 2000/08/14 | 1,247 | 1,263 | 1,220 | 1,224 | 69,000 |
| 2000/08/11 | 1,196 | 1,218 | 1,196 | 1,218 | 99,000 |
| 2000/08/10 | 1,247 | 1,248 | 1,187 | 1,196 | 240,000 |
| 2000/08/09 | 1,270 | 1,285 | 1,256 | 1,267 | 169,000 |
| 2000/08/08 | 1,239 | 1,270 | 1,238 | 1,248 | 96,000 |
| 2000/08/07 | 1,300 | 1,300 | 1,220 | 1,220 | 116,000 |
| 2000/08/04 | 1,252 | 1,275 | 1,250 | 1,273 | 101,000 |
| 2000/08/03 | 1,249 | 1,249 | 1,206 | 1,224 | 127,000 |
| 2000/08/02 | 1,245 | 1,245 | 1,222 | 1,229 | 62,000 |
| 2000/08/01 | 1,240 | 1,251 | 1,214 | 1,225 | 149,000 |
| 2000/07/31 | 1,204 | 1,234 | 1,188 | 1,230 | 168,000 |
| 2000/07/28 | 1,211 | 1,258 | 1,211 | 1,256 | 172,000 |
| 2000/07/27 | 1,210 | 1,225 | 1,179 | 1,225 | 343,000 |
| 2000/07/26 | 1,284 | 1,290 | 1,250 | 1,250 | 158,000 |
| 2000/07/25 | 1,195 | 1,300 | 1,192 | 1,300 | 239,000 |
| 2000/07/24 | 1,231 | 1,242 | 1,190 | 1,208 | 252,000 |
| 2000/07/21 | 1,360 | 1,360 | 1,280 | 1,291 | 176,000 |
| 2000/07/19 | 1,353 | 1,380 | 1,302 | 1,340 | 285,000 |
| 2000/07/18 | 1,409 | 1,409 | 1,347 | 1,353 | 201,000 |
| 2000/07/17 | 1,337 | 1,350 | 1,337 | 1,342 | 166,000 |
| 2000/07/14 | 1,359 | 1,380 | 1,354 | 1,377 | 152,000 |
| 2000/07/13 | 1,343 | 1,374 | 1,341 | 1,359 | 280,000 |
| 2000/07/12 | 1,463 | 1,463 | 1,422 | 1,423 | 121,000 |
| 2000/07/11 | 1,478 | 1,485 | 1,472 | 1,482 | 185,000 |
| 2000/07/10 | 1,489 | 1,489 | 1,475 | 1,479 | 113,000 |
| 2000/07/07 | 1,473 | 1,495 | 1,471 | 1,490 | 157,000 |
| 2000/07/06 | 1,440 | 1,473 | 1,418 | 1,473 | 156,000 |
| 2000/07/05 | 1,483 | 1,490 | 1,475 | 1,480 | 340,000 |
| 2000/07/04 | 1,475 | 1,475 | 1,420 | 1,443 | 131,000 |
| 2000/07/03 | 1,460 | 1,495 | 1,460 | 1,475 | 194,000 |
| 2000/06/30 | 1,442 | 1,450 | 1,400 | 1,440 | 150,000 |
| 2000/06/29 | 1,435 | 1,460 | 1,426 | 1,446 | 300,000 |
| 2000/06/28 | 1,380 | 1,415 | 1,375 | 1,405 | 107,000 |
| 2000/06/27 | 1,375 | 1,400 | 1,371 | 1,399 | 155,000 |
| 2000/06/26 | 1,362 | 1,377 | 1,362 | 1,370 | 143,000 |
| 2000/06/23 | 1,409 | 1,409 | 1,361 | 1,361 | 100,000 |
| 2000/06/22 | 1,414 | 1,414 | 1,392 | 1,392 | 56,000 |
| 2000/06/21 | 1,410 | 1,415 | 1,402 | 1,414 | 203,000 |
| 2000/06/20 | 1,390 | 1,415 | 1,374 | 1,409 | 98,000 |
| 2000/06/19 | 1,382 | 1,385 | 1,367 | 1,380 | 171,000 |
| 2000/06/16 | 1,400 | 1,415 | 1,391 | 1,400 | 168,000 |
| 2000/06/15 | 1,385 | 1,415 | 1,385 | 1,400 | 146,000 |
| 2000/06/14 | 1,437 | 1,438 | 1,383 | 1,383 | 138,000 |
| 2000/06/13 | 1,418 | 1,440 | 1,409 | 1,438 | 202,000 |
| 2000/06/12 | 1,400 | 1,450 | 1,400 | 1,438 | 216,000 |
| 2000/06/09 | 1,485 | 1,497 | 1,465 | 1,480 | 556,000 |
| 2000/06/08 | 1,444 | 1,470 | 1,410 | 1,470 | 171,000 |
| 2000/06/07 | 1,381 | 1,448 | 1,360 | 1,445 | 211,000 |
| 2000/06/06 | 1,420 | 1,438 | 1,390 | 1,390 | 164,000 |
| 2000/06/05 | 1,402 | 1,435 | 1,402 | 1,410 | 143,000 |
| 2000/06/02 | 1,447 | 1,447 | 1,390 | 1,400 | 356,000 |
| 2000/06/01 | 1,380 | 1,450 | 1,380 | 1,450 | 419,000 |
| 2000/05/31 | 1,480 | 1,480 | 1,428 | 1,440 | 125,000 |
| 2000/05/30 | 1,499 | 1,499 | 1,471 | 1,471 | 222,000 |
| 2000/05/29 | 1,500 | 1,500 | 1,480 | 1,490 | 130,000 |
| 2000/05/26 | 1,479 | 1,500 | 1,465 | 1,465 | 351,000 |
| 2000/05/25 | 1,497 | 1,499 | 1,439 | 1,494 | 175,000 |
| 2000/05/24 | 1,370 | 1,499 | 1,337 | 1,499 | 502,000 |
| 2000/05/23 | 1,428 | 1,501 | 1,401 | 1,490 | 317,000 |
| 2000/05/22 | 1,369 | 1,500 | 1,366 | 1,448 | 378,000 |
| 2000/05/19 | 1,507 | 1,520 | 1,485 | 1,519 | 394,000 |
| 2000/05/18 | 1,490 | 1,520 | 1,470 | 1,499 | 771,000 |
| 2000/05/17 | 1,474 | 1,480 | 1,440 | 1,451 | 621,000 |
| 2000/05/16 | 1,438 | 1,502 | 1,400 | 1,454 | 791,000 |
| 2000/05/15 | 1,378 | 1,380 | 1,350 | 1,358 | 292,000 |
| 2000/05/12 | 1,306 | 1,346 | 1,306 | 1,338 | 84,000 |
| 2000/05/11 | 1,279 | 1,329 | 1,278 | 1,305 | 457,000 |
| 2000/05/10 | 1,365 | 1,369 | 1,340 | 1,359 | 157,000 |
| 2000/05/09 | 1,350 | 1,398 | 1,350 | 1,398 | 272,000 |
| 2000/05/08 | 1,370 | 1,380 | 1,350 | 1,368 | 368,000 |
| 2000/05/02 | 1,349 | 1,361 | 1,328 | 1,357 | 314,000 |
| 2000/05/01 | 1,337 | 1,349 | 1,313 | 1,348 | 507,000 |
| 2000/04/28 | 1,400 | 1,400 | 1,340 | 1,398 | 252,000 |
| 2000/04/27 | 1,410 | 1,430 | 1,399 | 1,430 | 490,000 |
| 2000/04/26 | 1,385 | 1,415 | 1,380 | 1,397 | 312,000 |
| 2000/04/25 | 1,390 | 1,425 | 1,370 | 1,420 | 378,000 |
| 2000/04/24 | 1,409 | 1,420 | 1,330 | 1,390 | 160,000 |
| 2000/04/21 | 1,339 | 1,429 | 1,339 | 1,429 | 474,000 |
| 2000/04/20 | 1,350 | 1,430 | 1,350 | 1,419 | 488,000 |
| 2000/04/19 | 1,369 | 1,390 | 1,350 | 1,350 | 386,000 |
| 2000/04/18 | 1,337 | 1,369 | 1,310 | 1,369 | 550,000 |
| 2000/04/17 | 1,290 | 1,299 | 1,180 | 1,299 | 398,000 |
| 2000/04/14 | 1,308 | 1,330 | 1,296 | 1,330 | 442,000 |
| 2000/04/13 | 1,320 | 1,320 | 1,265 | 1,295 | 281,000 |
| 2000/04/12 | 1,260 | 1,300 | 1,255 | 1,260 | 226,000 |
| 2000/04/11 | 1,303 | 1,320 | 1,297 | 1,300 | 428,000 |
| 2000/04/10 | 1,355 | 1,359 | 1,301 | 1,323 | 368,000 |
| 2000/04/07 | 1,381 | 1,415 | 1,350 | 1,395 | 949,000 |
| 2000/04/06 | 1,392 | 1,392 | 1,345 | 1,369 | 855,000 |
| 2000/04/05 | 1,278 | 1,349 | 1,278 | 1,332 | 1,196,000 |
| 2000/04/04 | 1,280 | 1,280 | 1,239 | 1,255 | 555,000 |
| 2000/04/03 | 1,280 | 1,280 | 1,260 | 1,263 | 382,000 |
| 2000/03/31 | 1,240 | 1,260 | 1,210 | 1,240 | 406,000 |
| 2000/03/30 | 1,220 | 1,264 | 1,220 | 1,240 | 845,000 |
| 2000/03/29 | 1,163 | 1,213 | 1,163 | 1,180 | 637,000 |
| 2000/03/28 | 1,200 | 1,210 | 1,151 | 1,183 | 132,000 |
| 2000/03/27 | 1,180 | 1,199 | 1,175 | 1,199 | 398,000 |
| 2000/03/24 | 1,180 | 1,200 | 1,153 | 1,153 | 400,000 |
| 2000/03/23 | 1,094 | 1,140 | 1,085 | 1,140 | 654,000 |
| 2000/03/22 | 1,105 | 1,130 | 1,078 | 1,078 | 672,000 |
| 2000/03/21 | 1,116 | 1,125 | 1,100 | 1,125 | 498,000 |
| 2000/03/17 | 1,060 | 1,081 | 1,051 | 1,081 | 416,000 |
| 2000/03/16 | 1,030 | 1,049 | 1,011 | 1,047 | 467,000 |
| 2000/03/15 | 1,029 | 1,029 | 1,000 | 1,009 | 230,000 |
| 2000/03/14 | 1,030 | 1,030 | 996 | 1,000 | 520,000 |
| 2000/03/13 | 1,071 | 1,090 | 1,001 | 1,030 | 423,000 |
| 2000/03/10 | 1,036 | 1,065 | 1,030 | 1,063 | 686,000 |
| 2000/03/09 | 1,024 | 1,036 | 995 | 1,000 | 428,000 |
| 2000/03/08 | 1,025 | 1,025 | 1,006 | 1,024 | 796,000 |
| 2000/03/07 | 1,028 | 1,065 | 1,000 | 1,025 | 1,186,000 |
| 2000/03/06 | 1,010 | 1,013 | 951 | 968 | 566,000 |
| 2000/03/03 | 1,018 | 1,018 | 995 | 1,000 | 526,000 |
| 2000/03/02 | 1,001 | 1,020 | 1,001 | 1,003 | 502,000 |
| 2000/03/01 | 1,005 | 1,025 | 980 | 992 | 628,000 |
| 2000/02/29 | 1,026 | 1,075 | 1,026 | 1,061 | 310,000 |
| 2000/02/28 | 1,040 | 1,048 | 999 | 1,026 | 319,000 |
| 2000/02/25 | 1,100 | 1,100 | 1,020 | 1,040 | 366,000 |
| 2000/02/24 | 1,100 | 1,109 | 1,091 | 1,100 | 175,000 |
| 2000/02/23 | 1,033 | 1,118 | 1,029 | 1,070 | 369,000 |
| 2000/02/22 | 1,058 | 1,063 | 1,025 | 1,027 | 784,000 |
| 2000/02/21 | 1,125 | 1,125 | 1,015 | 1,050 | 319,000 |
| 2000/02/18 | 1,145 | 1,145 | 1,125 | 1,125 | 259,000 |
| 2000/02/17 | 1,160 | 1,160 | 1,100 | 1,125 | 399,000 |
| 2000/02/16 | 1,161 | 1,174 | 1,150 | 1,160 | 249,000 |
| 2000/02/15 | 1,165 | 1,180 | 1,160 | 1,160 | 259,000 |
| 2000/02/14 | 1,161 | 1,192 | 1,161 | 1,162 | 252,000 |
| 2000/02/10 | 1,165 | 1,189 | 1,139 | 1,156 | 429,000 |
| 2000/02/09 | 1,168 | 1,169 | 1,150 | 1,167 | 655,000 |
| 2000/02/08 | 1,210 | 1,212 | 1,161 | 1,180 | 325,000 |
| 2000/02/07 | 1,242 | 1,260 | 1,219 | 1,230 | 342,000 |
| 2000/02/04 | 1,230 | 1,259 | 1,210 | 1,230 | 791,000 |
| 2000/02/03 | 1,291 | 1,310 | 1,220 | 1,220 | 825,000 |
| 2000/02/02 | 1,328 | 1,338 | 1,300 | 1,310 | 231,000 |
| 2000/02/01 | 1,285 | 1,340 | 1,277 | 1,312 | 415,000 |
| 2000/01/31 | 1,219 | 1,273 | 1,217 | 1,265 | 285,000 |
| 2000/01/28 | 1,280 | 1,280 | 1,201 | 1,202 | 210,000 |
| 2000/01/27 | 1,233 | 1,269 | 1,228 | 1,260 | 327,000 |
| 2000/01/26 | 1,220 | 1,234 | 1,210 | 1,228 | 247,000 |
| 2000/01/25 | 1,230 | 1,240 | 1,200 | 1,210 | 438,000 |
| 2000/01/24 | 1,321 | 1,341 | 1,251 | 1,310 | 487,000 |
| 2000/01/21 | 1,349 | 1,349 | 1,300 | 1,340 | 240,000 |
| 2000/01/20 | 1,302 | 1,335 | 1,302 | 1,311 | 244,000 |
| 2000/01/19 | 1,290 | 1,305 | 1,266 | 1,300 | 172,000 |
| 2000/01/18 | 1,251 | 1,319 | 1,251 | 1,310 | 399,000 |
| 2000/01/17 | 1,340 | 1,340 | 1,295 | 1,299 | 489,000 |
| 2000/01/14 | 1,341 | 1,341 | 1,301 | 1,339 | 95,000 |
| 2000/01/13 | 1,351 | 1,351 | 1,300 | 1,301 | 310,000 |
| 2000/01/12 | 1,375 | 1,375 | 1,311 | 1,311 | 256,000 |
| 2000/01/11 | 1,394 | 1,395 | 1,370 | 1,385 | 174,000 |
| 2000/01/07 | 1,370 | 1,395 | 1,370 | 1,395 | 72,000 |
| 2000/01/06 | 1,398 | 1,398 | 1,354 | 1,370 | 155,000 |
| 2000/01/05 | 1,319 | 1,400 | 1,310 | 1,399 | 69,000 |
| 2000/01/04 | 1,380 | 1,400 | 1,360 | 1,400 | 114,000 |