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 |
|---|---|---|---|---|---|
| 2002/12/30 | 927 | 930 | 925 | 930 | 103,000 |
| 2002/12/27 | 925 | 948 | 921 | 924 | 391,000 |
| 2002/12/26 | 920 | 930 | 919 | 925 | 112,000 |
| 2002/12/25 | 903 | 925 | 901 | 920 | 179,000 |
| 2002/12/24 | 935 | 936 | 908 | 923 | 199,000 |
| 2002/12/20 | 919 | 927 | 912 | 923 | 141,000 |
| 2002/12/19 | 885 | 913 | 883 | 908 | 338,000 |
| 2002/12/18 | 934 | 936 | 892 | 895 | 357,000 |
| 2002/12/17 | 922 | 933 | 922 | 932 | 232,000 |
| 2002/12/16 | 905 | 923 | 904 | 922 | 375,000 |
| 2002/12/13 | 904 | 911 | 895 | 895 | 491,000 |
| 2002/12/12 | 910 | 910 | 901 | 904 | 117,000 |
| 2002/12/11 | 900 | 910 | 892 | 910 | 439,000 |
| 2002/12/10 | 921 | 931 | 900 | 906 | 303,000 |
| 2002/12/09 | 916 | 929 | 906 | 920 | 270,000 |
| 2002/12/06 | 895 | 908 | 895 | 896 | 145,000 |
| 2002/12/05 | 933 | 933 | 905 | 909 | 194,000 |
| 2002/12/04 | 929 | 934 | 920 | 932 | 182,000 |
| 2002/12/03 | 946 | 959 | 939 | 939 | 212,000 |
| 2002/12/02 | 923 | 946 | 900 | 935 | 391,000 |
| 2002/11/29 | 920 | 926 | 899 | 922 | 286,000 |
| 2002/11/28 | 924 | 932 | 915 | 923 | 202,000 |
| 2002/11/27 | 922 | 931 | 911 | 927 | 306,000 |
| 2002/11/26 | 946 | 946 | 901 | 921 | 386,000 |
| 2002/11/25 | 887 | 936 | 879 | 936 | 676,000 |
| 2002/11/22 | 863 | 892 | 852 | 888 | 592,000 |
| 2002/11/21 | 855 | 895 | 855 | 885 | 603,000 |
| 2002/11/20 | 807 | 859 | 807 | 835 | 540,000 |
| 2002/11/19 | 860 | 860 | 802 | 837 | 519,000 |
| 2002/11/18 | 917 | 919 | 873 | 881 | 270,000 |
| 2002/11/15 | 911 | 927 | 898 | 927 | 456,000 |
| 2002/11/14 | 899 | 914 | 870 | 881 | 354,000 |
| 2002/11/13 | 914 | 915 | 890 | 894 | 443,000 |
| 2002/11/12 | 916 | 940 | 916 | 934 | 180,000 |
| 2002/11/11 | 946 | 946 | 915 | 932 | 268,000 |
| 2002/11/08 | 943 | 962 | 937 | 947 | 630,000 |
| 2002/11/07 | 982 | 988 | 941 | 953 | 709,000 |
| 2002/11/06 | 1,000 | 1,000 | 975 | 975 | 874,000 |
| 2002/11/05 | 1,030 | 1,033 | 1,009 | 1,020 | 266,000 |
| 2002/11/01 | 1,020 | 1,037 | 1,010 | 1,024 | 337,000 |
| 2002/10/31 | 1,049 | 1,056 | 1,021 | 1,021 | 296,000 |
| 2002/10/30 | 1,040 | 1,045 | 1,026 | 1,026 | 246,000 |
| 2002/10/29 | 1,044 | 1,044 | 1,034 | 1,040 | 73,000 |
| 2002/10/28 | 1,059 | 1,059 | 1,026 | 1,041 | 211,000 |
| 2002/10/25 | 1,035 | 1,060 | 1,025 | 1,060 | 460,000 |
| 2002/10/24 | 1,060 | 1,060 | 1,024 | 1,037 | 259,000 |
| 2002/10/23 | 1,028 | 1,046 | 1,020 | 1,040 | 290,000 |
| 2002/10/22 | 1,100 | 1,100 | 1,065 | 1,067 | 346,000 |
| 2002/10/21 | 1,076 | 1,093 | 1,073 | 1,079 | 407,000 |
| 2002/10/18 | 1,043 | 1,053 | 1,034 | 1,036 | 222,000 |
| 2002/10/17 | 1,057 | 1,057 | 1,041 | 1,045 | 112,000 |
| 2002/10/16 | 1,070 | 1,087 | 1,045 | 1,060 | 240,000 |
| 2002/10/15 | 1,011 | 1,060 | 1,011 | 1,050 | 429,000 |
| 2002/10/11 | 1,027 | 1,045 | 1,004 | 1,015 | 274,000 |
| 2002/10/10 | 1,010 | 1,037 | 1,010 | 1,023 | 139,000 |
| 2002/10/09 | 1,059 | 1,060 | 1,025 | 1,030 | 325,000 |
| 2002/10/08 | 1,062 | 1,068 | 1,049 | 1,059 | 155,000 |
| 2002/10/07 | 1,074 | 1,089 | 1,061 | 1,061 | 131,000 |
| 2002/10/04 | 1,065 | 1,075 | 1,060 | 1,074 | 333,000 |
| 2002/10/03 | 1,100 | 1,105 | 1,083 | 1,085 | 464,000 |
| 2002/10/02 | 1,085 | 1,088 | 1,076 | 1,080 | 205,000 |
| 2002/10/01 | 1,106 | 1,106 | 1,076 | 1,099 | 303,000 |
| 2002/09/30 | 1,087 | 1,097 | 1,077 | 1,086 | 316,000 |
| 2002/09/27 | 1,081 | 1,109 | 1,080 | 1,087 | 254,000 |
| 2002/09/26 | 1,075 | 1,090 | 1,075 | 1,075 | 102,000 |
| 2002/09/25 | 1,081 | 1,096 | 1,063 | 1,071 | 142,000 |
| 2002/09/24 | 1,072 | 1,101 | 1,062 | 1,101 | 229,000 |
| 2002/09/20 | 1,096 | 1,124 | 1,090 | 1,092 | 222,000 |
| 2002/09/19 | 1,146 | 1,152 | 1,095 | 1,095 | 477,000 |
| 2002/09/18 | 1,080 | 1,086 | 1,076 | 1,086 | 202,000 |
| 2002/09/17 | 1,069 | 1,084 | 1,060 | 1,084 | 268,000 |
| 2002/09/13 | 1,080 | 1,080 | 1,072 | 1,079 | 384,000 |
| 2002/09/12 | 1,065 | 1,069 | 1,057 | 1,069 | 117,000 |
| 2002/09/11 | 1,080 | 1,081 | 1,052 | 1,065 | 309,000 |
| 2002/09/10 | 1,070 | 1,083 | 1,058 | 1,070 | 196,000 |
| 2002/09/09 | 1,081 | 1,081 | 1,059 | 1,069 | 168,000 |
| 2002/09/06 | 1,060 | 1,075 | 1,050 | 1,074 | 286,000 |
| 2002/09/05 | 1,033 | 1,079 | 1,033 | 1,060 | 237,000 |
| 2002/09/04 | 1,079 | 1,084 | 1,047 | 1,050 | 264,000 |
| 2002/09/03 | 1,111 | 1,111 | 1,080 | 1,099 | 247,000 |
| 2002/09/02 | 1,106 | 1,136 | 1,106 | 1,117 | 184,000 |
| 2002/08/30 | 1,107 | 1,139 | 1,091 | 1,105 | 265,000 |
| 2002/08/29 | 1,132 | 1,140 | 1,109 | 1,113 | 142,000 |
| 2002/08/28 | 1,132 | 1,170 | 1,132 | 1,170 | 243,000 |
| 2002/08/27 | 1,160 | 1,160 | 1,126 | 1,140 | 153,000 |
| 2002/08/26 | 1,149 | 1,159 | 1,145 | 1,150 | 298,000 |
| 2002/08/23 | 1,141 | 1,151 | 1,135 | 1,135 | 246,000 |
| 2002/08/22 | 1,150 | 1,167 | 1,149 | 1,155 | 200,000 |
| 2002/08/21 | 1,132 | 1,180 | 1,132 | 1,167 | 135,000 |
| 2002/08/20 | 1,145 | 1,179 | 1,143 | 1,172 | 442,000 |
| 2002/08/19 | 1,190 | 1,190 | 1,159 | 1,165 | 193,000 |
| 2002/08/16 | 1,199 | 1,199 | 1,175 | 1,191 | 274,000 |
| 2002/08/15 | 1,155 | 1,165 | 1,151 | 1,163 | 465,000 |
| 2002/08/14 | 1,150 | 1,155 | 1,148 | 1,154 | 334,000 |
| 2002/08/13 | 1,162 | 1,164 | 1,150 | 1,156 | 319,000 |
| 2002/08/12 | 1,150 | 1,165 | 1,147 | 1,162 | 506,000 |
| 2002/08/09 | 1,195 | 1,211 | 1,180 | 1,185 | 549,000 |
| 2002/08/08 | 1,162 | 1,189 | 1,162 | 1,183 | 405,000 |
| 2002/08/07 | 1,150 | 1,165 | 1,147 | 1,161 | 333,000 |
| 2002/08/06 | 1,130 | 1,145 | 1,124 | 1,140 | 501,000 |
| 2002/08/05 | 1,110 | 1,138 | 1,110 | 1,132 | 264,000 |
| 2002/08/02 | 1,105 | 1,129 | 1,105 | 1,118 | 331,000 |
| 2002/08/01 | 1,125 | 1,125 | 1,100 | 1,105 | 307,000 |
| 2002/07/31 | 1,100 | 1,125 | 1,090 | 1,125 | 278,000 |
| 2002/07/30 | 1,100 | 1,100 | 1,080 | 1,096 | 192,000 |
| 2002/07/29 | 1,060 | 1,083 | 1,056 | 1,060 | 215,000 |
| 2002/07/26 | 1,091 | 1,091 | 1,060 | 1,060 | 250,000 |
| 2002/07/25 | 1,124 | 1,124 | 1,087 | 1,090 | 312,000 |
| 2002/07/24 | 1,095 | 1,115 | 1,094 | 1,110 | 546,000 |
| 2002/07/23 | 1,141 | 1,142 | 1,130 | 1,132 | 352,000 |
| 2002/07/22 | 1,129 | 1,149 | 1,129 | 1,141 | 250,000 |
| 2002/07/19 | 1,140 | 1,149 | 1,139 | 1,145 | 223,000 |
| 2002/07/18 | 1,142 | 1,148 | 1,135 | 1,143 | 169,000 |
| 2002/07/17 | 1,113 | 1,134 | 1,103 | 1,122 | 238,000 |
| 2002/07/16 | 1,136 | 1,136 | 1,109 | 1,113 | 503,000 |
| 2002/07/15 | 1,140 | 1,156 | 1,127 | 1,136 | 655,000 |
| 2002/07/12 | 1,135 | 1,155 | 1,135 | 1,150 | 696,000 |
| 2002/07/11 | 1,135 | 1,155 | 1,132 | 1,136 | 478,000 |
| 2002/07/10 | 1,155 | 1,155 | 1,125 | 1,125 | 341,000 |
| 2002/07/09 | 1,151 | 1,159 | 1,143 | 1,149 | 605,000 |
| 2002/07/08 | 1,190 | 1,192 | 1,135 | 1,150 | 434,000 |
| 2002/07/05 | 1,147 | 1,165 | 1,147 | 1,165 | 215,000 |
| 2002/07/04 | 1,179 | 1,183 | 1,155 | 1,167 | 242,000 |
| 2002/07/03 | 1,161 | 1,199 | 1,161 | 1,199 | 267,000 |
| 2002/07/02 | 1,125 | 1,178 | 1,125 | 1,171 | 222,000 |
| 2002/07/01 | 1,136 | 1,144 | 1,128 | 1,140 | 553,000 |
| 2002/06/28 | 1,146 | 1,179 | 1,130 | 1,176 | 159,000 |
| 2002/06/27 | 1,153 | 1,157 | 1,108 | 1,126 | 326,000 |
| 2002/06/26 | 1,150 | 1,162 | 1,137 | 1,153 | 190,000 |
| 2002/06/25 | 1,175 | 1,194 | 1,161 | 1,163 | 294,000 |
| 2002/06/24 | 1,165 | 1,206 | 1,165 | 1,190 | 231,000 |
| 2002/06/21 | 1,180 | 1,200 | 1,171 | 1,185 | 234,000 |
| 2002/06/20 | 1,210 | 1,214 | 1,179 | 1,197 | 122,000 |
| 2002/06/19 | 1,219 | 1,221 | 1,182 | 1,190 | 207,000 |
| 2002/06/18 | 1,232 | 1,252 | 1,228 | 1,239 | 185,000 |
| 2002/06/17 | 1,210 | 1,239 | 1,209 | 1,212 | 249,000 |
| 2002/06/14 | 1,252 | 1,260 | 1,225 | 1,230 | 709,000 |
| 2002/06/13 | 1,287 | 1,290 | 1,241 | 1,252 | 126,000 |
| 2002/06/12 | 1,277 | 1,283 | 1,265 | 1,269 | 111,000 |
| 2002/06/11 | 1,283 | 1,293 | 1,264 | 1,276 | 404,000 |
| 2002/06/10 | 1,308 | 1,309 | 1,290 | 1,303 | 199,000 |
| 2002/06/07 | 1,320 | 1,328 | 1,302 | 1,328 | 216,000 |
| 2002/06/06 | 1,326 | 1,340 | 1,311 | 1,340 | 444,000 |
| 2002/06/05 | 1,319 | 1,331 | 1,319 | 1,321 | 204,000 |
| 2002/06/04 | 1,320 | 1,323 | 1,315 | 1,319 | 170,000 |
| 2002/06/03 | 1,297 | 1,336 | 1,297 | 1,324 | 403,000 |
| 2002/05/31 | 1,326 | 1,340 | 1,277 | 1,277 | 894,000 |
| 2002/05/30 | 1,276 | 1,276 | 1,230 | 1,263 | 170,000 |
| 2002/05/29 | 1,271 | 1,307 | 1,271 | 1,282 | 535,000 |
| 2002/05/28 | 1,250 | 1,284 | 1,238 | 1,277 | 457,000 |
| 2002/05/27 | 1,285 | 1,290 | 1,274 | 1,280 | 271,000 |
| 2002/05/24 | 1,294 | 1,297 | 1,265 | 1,275 | 530,000 |
| 2002/05/23 | 1,296 | 1,368 | 1,274 | 1,314 | 2,088,000 |
| 2002/05/22 | 1,209 | 1,245 | 1,209 | 1,236 | 1,255,000 |
| 2002/05/21 | 1,194 | 1,197 | 1,180 | 1,193 | 262,000 |
| 2002/05/20 | 1,180 | 1,190 | 1,180 | 1,185 | 246,000 |
| 2002/05/17 | 1,200 | 1,203 | 1,177 | 1,179 | 459,000 |
| 2002/05/16 | 1,204 | 1,204 | 1,189 | 1,201 | 242,000 |
| 2002/05/15 | 1,200 | 1,215 | 1,189 | 1,205 | 650,000 |
| 2002/05/14 | 1,165 | 1,200 | 1,165 | 1,200 | 510,000 |
| 2002/05/13 | 1,194 | 1,194 | 1,176 | 1,182 | 197,000 |
| 2002/05/10 | 1,196 | 1,196 | 1,183 | 1,194 | 297,000 |
| 2002/05/09 | 1,178 | 1,200 | 1,178 | 1,196 | 395,000 |
| 2002/05/08 | 1,185 | 1,200 | 1,185 | 1,198 | 189,000 |
| 2002/05/07 | 1,200 | 1,201 | 1,193 | 1,200 | 351,000 |
| 2002/05/02 | 1,199 | 1,200 | 1,195 | 1,199 | 932,000 |
| 2002/05/01 | 1,181 | 1,203 | 1,181 | 1,199 | 702,000 |
| 2002/04/30 | 1,205 | 1,205 | 1,193 | 1,193 | 126,000 |
| 2002/04/26 | 1,202 | 1,205 | 1,179 | 1,205 | 297,000 |
| 2002/04/25 | 1,225 | 1,228 | 1,200 | 1,210 | 325,000 |
| 2002/04/24 | 1,237 | 1,240 | 1,219 | 1,222 | 420,000 |
| 2002/04/23 | 1,217 | 1,242 | 1,215 | 1,226 | 566,000 |
| 2002/04/22 | 1,211 | 1,234 | 1,206 | 1,217 | 745,000 |
| 2002/04/19 | 1,219 | 1,272 | 1,207 | 1,268 | 1,164,000 |
| 2002/04/18 | 1,150 | 1,210 | 1,150 | 1,202 | 1,080,000 |
| 2002/04/17 | 1,175 | 1,180 | 1,155 | 1,160 | 910,000 |
| 2002/04/16 | 1,190 | 1,193 | 1,168 | 1,175 | 504,000 |
| 2002/04/15 | 1,218 | 1,218 | 1,191 | 1,210 | 182,000 |
| 2002/04/12 | 1,221 | 1,247 | 1,209 | 1,218 | 227,000 |
| 2002/04/11 | 1,260 | 1,265 | 1,221 | 1,221 | 593,000 |
| 2002/04/10 | 1,230 | 1,260 | 1,222 | 1,236 | 431,000 |
| 2002/04/09 | 1,230 | 1,250 | 1,210 | 1,210 | 321,000 |
| 2002/04/08 | 1,265 | 1,265 | 1,247 | 1,249 | 254,000 |
| 2002/04/05 | 1,215 | 1,250 | 1,215 | 1,245 | 391,000 |
| 2002/04/04 | 1,237 | 1,250 | 1,233 | 1,250 | 438,000 |
| 2002/04/03 | 1,200 | 1,247 | 1,200 | 1,237 | 569,000 |
| 2002/04/02 | 1,240 | 1,259 | 1,212 | 1,212 | 252,000 |
| 2002/04/01 | 1,249 | 1,250 | 1,230 | 1,238 | 143,000 |
| 2002/03/29 | 1,264 | 1,280 | 1,226 | 1,250 | 239,000 |
| 2002/03/28 | 1,256 | 1,275 | 1,254 | 1,265 | 535,000 |
| 2002/03/27 | 1,250 | 1,262 | 1,242 | 1,255 | 272,000 |
| 2002/03/26 | 1,250 | 1,265 | 1,237 | 1,250 | 296,000 |
| 2002/03/25 | 1,220 | 1,264 | 1,220 | 1,250 | 343,000 |
| 2002/03/22 | 1,212 | 1,250 | 1,210 | 1,240 | 511,000 |
| 2002/03/20 | 1,217 | 1,252 | 1,206 | 1,252 | 415,000 |
| 2002/03/19 | 1,230 | 1,239 | 1,206 | 1,217 | 412,000 |
| 2002/03/18 | 1,191 | 1,200 | 1,170 | 1,190 | 572,000 |
| 2002/03/15 | 1,189 | 1,199 | 1,171 | 1,190 | 526,000 |
| 2002/03/14 | 1,175 | 1,210 | 1,170 | 1,199 | 1,368,000 |
| 2002/03/13 | 1,139 | 1,193 | 1,130 | 1,192 | 797,000 |
| 2002/03/12 | 1,139 | 1,193 | 1,122 | 1,159 | 1,726,000 |
| 2002/03/11 | 1,077 | 1,100 | 1,063 | 1,092 | 1,030,000 |
| 2002/03/08 | 1,055 | 1,074 | 1,055 | 1,057 | 1,203,000 |
| 2002/03/07 | 1,081 | 1,092 | 1,060 | 1,075 | 996,000 |
| 2002/03/06 | 1,075 | 1,090 | 1,062 | 1,078 | 1,057,000 |
| 2002/03/05 | 1,068 | 1,070 | 1,051 | 1,064 | 1,224,000 |
| 2002/03/04 | 1,075 | 1,075 | 1,050 | 1,051 | 1,269,000 |
| 2002/03/01 | 1,099 | 1,100 | 1,065 | 1,077 | 693,000 |
| 2002/02/28 | 1,095 | 1,119 | 1,082 | 1,119 | 426,000 |
| 2002/02/27 | 1,011 | 1,097 | 1,011 | 1,063 | 554,000 |
| 2002/02/26 | 1,061 | 1,061 | 1,019 | 1,022 | 491,000 |
| 2002/02/25 | 1,085 | 1,086 | 1,050 | 1,063 | 233,000 |
| 2002/02/22 | 1,119 | 1,119 | 1,085 | 1,086 | 394,000 |
| 2002/02/21 | 1,102 | 1,120 | 1,101 | 1,120 | 213,000 |
| 2002/02/20 | 1,100 | 1,105 | 1,096 | 1,101 | 201,000 |
| 2002/02/19 | 1,133 | 1,133 | 1,105 | 1,112 | 219,000 |
| 2002/02/18 | 1,135 | 1,142 | 1,113 | 1,113 | 192,000 |
| 2002/02/15 | 1,148 | 1,160 | 1,120 | 1,135 | 520,000 |
| 2002/02/14 | 1,160 | 1,175 | 1,130 | 1,130 | 295,000 |
| 2002/02/13 | 1,115 | 1,139 | 1,115 | 1,125 | 348,000 |
| 2002/02/12 | 1,163 | 1,163 | 1,093 | 1,115 | 779,000 |
| 2002/02/08 | 1,132 | 1,132 | 1,087 | 1,112 | 384,000 |
| 2002/02/07 | 1,060 | 1,127 | 1,060 | 1,092 | 260,000 |
| 2002/02/06 | 1,135 | 1,154 | 1,100 | 1,100 | 247,000 |
| 2002/02/05 | 1,135 | 1,149 | 1,127 | 1,135 | 144,000 |
| 2002/02/04 | 1,157 | 1,166 | 1,124 | 1,138 | 155,000 |
| 2002/02/01 | 1,198 | 1,199 | 1,172 | 1,194 | 466,000 |
| 2002/01/31 | 1,180 | 1,197 | 1,152 | 1,178 | 290,000 |
| 2002/01/30 | 1,180 | 1,180 | 1,138 | 1,160 | 183,000 |
| 2002/01/29 | 1,165 | 1,177 | 1,149 | 1,160 | 307,000 |
| 2002/01/28 | 1,142 | 1,150 | 1,130 | 1,145 | 288,000 |
| 2002/01/25 | 1,167 | 1,167 | 1,148 | 1,148 | 449,000 |
| 2002/01/24 | 1,175 | 1,175 | 1,162 | 1,170 | 200,000 |
| 2002/01/23 | 1,168 | 1,191 | 1,160 | 1,176 | 223,000 |
| 2002/01/22 | 1,197 | 1,205 | 1,159 | 1,177 | 455,000 |
| 2002/01/21 | 1,206 | 1,209 | 1,183 | 1,198 | 354,000 |
| 2002/01/18 | 1,176 | 1,231 | 1,176 | 1,219 | 679,000 |
| 2002/01/17 | 1,151 | 1,173 | 1,149 | 1,156 | 268,000 |
| 2002/01/16 | 1,120 | 1,141 | 1,107 | 1,130 | 304,000 |
| 2002/01/15 | 1,105 | 1,144 | 1,104 | 1,144 | 587,000 |
| 2002/01/11 | 1,115 | 1,149 | 1,105 | 1,105 | 1,117,000 |
| 2002/01/10 | 1,120 | 1,122 | 1,087 | 1,099 | 1,079,000 |
| 2002/01/09 | 1,155 | 1,160 | 1,132 | 1,136 | 543,000 |
| 2002/01/08 | 1,233 | 1,234 | 1,184 | 1,189 | 542,000 |
| 2002/01/07 | 1,260 | 1,273 | 1,234 | 1,234 | 186,000 |
| 2002/01/04 | 1,278 | 1,279 | 1,240 | 1,240 | 69,000 |