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 |
|---|---|---|---|---|---|
| 2003/12/30 | 1,270 | 1,300 | 1,265 | 1,300 | 225,000 |
| 2003/12/29 | 1,241 | 1,272 | 1,241 | 1,270 | 277,000 |
| 2003/12/26 | 1,232 | 1,253 | 1,224 | 1,240 | 187,000 |
| 2003/12/25 | 1,229 | 1,230 | 1,224 | 1,226 | 133,000 |
| 2003/12/24 | 1,230 | 1,239 | 1,228 | 1,229 | 152,000 |
| 2003/12/22 | 1,245 | 1,245 | 1,230 | 1,240 | 197,000 |
| 2003/12/19 | 1,267 | 1,267 | 1,221 | 1,244 | 446,000 |
| 2003/12/18 | 1,228 | 1,257 | 1,228 | 1,247 | 231,000 |
| 2003/12/17 | 1,232 | 1,248 | 1,222 | 1,243 | 313,000 |
| 2003/12/16 | 1,240 | 1,258 | 1,231 | 1,239 | 191,000 |
| 2003/12/15 | 1,252 | 1,265 | 1,232 | 1,240 | 328,000 |
| 2003/12/12 | 1,262 | 1,267 | 1,219 | 1,245 | 909,000 |
| 2003/12/11 | 1,241 | 1,273 | 1,239 | 1,261 | 922,000 |
| 2003/12/10 | 1,214 | 1,224 | 1,203 | 1,221 | 773,000 |
| 2003/12/09 | 1,190 | 1,203 | 1,186 | 1,194 | 253,000 |
| 2003/12/08 | 1,195 | 1,211 | 1,180 | 1,189 | 318,000 |
| 2003/12/05 | 1,200 | 1,202 | 1,188 | 1,188 | 217,000 |
| 2003/12/04 | 1,214 | 1,215 | 1,185 | 1,193 | 333,000 |
| 2003/12/03 | 1,200 | 1,218 | 1,193 | 1,200 | 422,000 |
| 2003/12/02 | 1,219 | 1,240 | 1,200 | 1,200 | 442,000 |
| 2003/12/01 | 1,175 | 1,203 | 1,170 | 1,199 | 605,000 |
| 2003/11/28 | 1,225 | 1,226 | 1,194 | 1,201 | 759,000 |
| 2003/11/27 | 1,229 | 1,248 | 1,224 | 1,245 | 417,000 |
| 2003/11/26 | 1,234 | 1,262 | 1,234 | 1,249 | 705,000 |
| 2003/11/25 | 1,297 | 1,297 | 1,258 | 1,266 | 617,000 |
| 2003/11/21 | 1,260 | 1,273 | 1,255 | 1,260 | 631,000 |
| 2003/11/20 | 1,232 | 1,272 | 1,220 | 1,263 | 637,000 |
| 2003/11/19 | 1,192 | 1,205 | 1,170 | 1,192 | 305,000 |
| 2003/11/18 | 1,180 | 1,199 | 1,173 | 1,192 | 339,000 |
| 2003/11/17 | 1,238 | 1,238 | 1,188 | 1,200 | 357,000 |
| 2003/11/14 | 1,261 | 1,271 | 1,226 | 1,241 | 551,000 |
| 2003/11/13 | 1,260 | 1,308 | 1,256 | 1,267 | 1,065,000 |
| 2003/11/12 | 1,199 | 1,208 | 1,137 | 1,149 | 925,000 |
| 2003/11/11 | 1,215 | 1,238 | 1,195 | 1,219 | 352,000 |
| 2003/11/10 | 1,245 | 1,259 | 1,238 | 1,250 | 298,000 |
| 2003/11/07 | 1,257 | 1,261 | 1,235 | 1,260 | 184,000 |
| 2003/11/06 | 1,267 | 1,267 | 1,241 | 1,258 | 292,000 |
| 2003/11/05 | 1,277 | 1,277 | 1,249 | 1,266 | 318,000 |
| 2003/11/04 | 1,245 | 1,280 | 1,236 | 1,280 | 521,000 |
| 2003/10/31 | 1,234 | 1,242 | 1,206 | 1,234 | 331,000 |
| 2003/10/30 | 1,224 | 1,234 | 1,218 | 1,226 | 128,000 |
| 2003/10/29 | 1,214 | 1,235 | 1,200 | 1,216 | 301,000 |
| 2003/10/28 | 1,176 | 1,207 | 1,175 | 1,188 | 230,000 |
| 2003/10/27 | 1,175 | 1,193 | 1,162 | 1,173 | 172,000 |
| 2003/10/24 | 1,182 | 1,195 | 1,151 | 1,155 | 295,000 |
| 2003/10/23 | 1,194 | 1,218 | 1,167 | 1,167 | 351,000 |
| 2003/10/22 | 1,245 | 1,245 | 1,206 | 1,218 | 384,000 |
| 2003/10/21 | 1,252 | 1,252 | 1,200 | 1,225 | 394,000 |
| 2003/10/20 | 1,212 | 1,239 | 1,206 | 1,223 | 489,000 |
| 2003/10/17 | 1,190 | 1,197 | 1,173 | 1,178 | 194,000 |
| 2003/10/16 | 1,181 | 1,197 | 1,164 | 1,190 | 528,000 |
| 2003/10/15 | 1,171 | 1,185 | 1,160 | 1,163 | 475,000 |
| 2003/10/14 | 1,210 | 1,221 | 1,189 | 1,199 | 346,000 |
| 2003/10/10 | 1,230 | 1,236 | 1,210 | 1,210 | 498,000 |
| 2003/10/09 | 1,207 | 1,257 | 1,204 | 1,240 | 491,000 |
| 2003/10/08 | 1,225 | 1,238 | 1,190 | 1,208 | 417,000 |
| 2003/10/07 | 1,209 | 1,209 | 1,190 | 1,206 | 224,000 |
| 2003/10/06 | 1,228 | 1,245 | 1,206 | 1,208 | 403,000 |
| 2003/10/03 | 1,246 | 1,246 | 1,204 | 1,228 | 461,000 |
| 2003/10/02 | 1,201 | 1,245 | 1,201 | 1,245 | 506,000 |
| 2003/10/01 | 1,180 | 1,208 | 1,180 | 1,198 | 515,000 |
| 2003/09/30 | 1,139 | 1,168 | 1,131 | 1,165 | 507,000 |
| 2003/09/29 | 1,116 | 1,131 | 1,112 | 1,120 | 277,000 |
| 2003/09/26 | 1,113 | 1,150 | 1,109 | 1,115 | 169,000 |
| 2003/09/25 | 1,119 | 1,158 | 1,119 | 1,133 | 224,000 |
| 2003/09/24 | 1,145 | 1,149 | 1,119 | 1,149 | 341,000 |
| 2003/09/22 | 1,086 | 1,125 | 1,081 | 1,125 | 556,000 |
| 2003/09/19 | 1,135 | 1,137 | 1,085 | 1,085 | 859,000 |
| 2003/09/18 | 1,140 | 1,156 | 1,125 | 1,135 | 516,000 |
| 2003/09/17 | 1,145 | 1,145 | 1,131 | 1,140 | 323,000 |
| 2003/09/16 | 1,122 | 1,154 | 1,121 | 1,125 | 300,000 |
| 2003/09/12 | 1,139 | 1,139 | 1,110 | 1,122 | 615,000 |
| 2003/09/11 | 1,119 | 1,145 | 1,115 | 1,139 | 298,000 |
| 2003/09/10 | 1,150 | 1,150 | 1,118 | 1,118 | 339,000 |
| 2003/09/09 | 1,122 | 1,160 | 1,122 | 1,154 | 234,000 |
| 2003/09/08 | 1,095 | 1,128 | 1,095 | 1,122 | 716,000 |
| 2003/09/05 | 1,139 | 1,139 | 1,122 | 1,122 | 236,000 |
| 2003/09/04 | 1,134 | 1,140 | 1,128 | 1,129 | 292,000 |
| 2003/09/03 | 1,162 | 1,166 | 1,126 | 1,136 | 378,000 |
| 2003/09/02 | 1,177 | 1,184 | 1,150 | 1,165 | 486,000 |
| 2003/09/01 | 1,150 | 1,178 | 1,150 | 1,175 | 405,000 |
| 2003/08/29 | 1,100 | 1,140 | 1,100 | 1,140 | 377,000 |
| 2003/08/28 | 1,080 | 1,109 | 1,079 | 1,096 | 478,000 |
| 2003/08/27 | 1,080 | 1,092 | 1,058 | 1,082 | 458,000 |
| 2003/08/26 | 1,050 | 1,101 | 1,050 | 1,085 | 345,000 |
| 2003/08/25 | 1,060 | 1,072 | 1,056 | 1,059 | 363,000 |
| 2003/08/22 | 1,045 | 1,063 | 1,034 | 1,060 | 370,000 |
| 2003/08/21 | 1,043 | 1,058 | 1,039 | 1,054 | 225,000 |
| 2003/08/20 | 1,024 | 1,047 | 1,024 | 1,044 | 172,000 |
| 2003/08/19 | 1,060 | 1,063 | 1,015 | 1,015 | 431,000 |
| 2003/08/18 | 1,042 | 1,068 | 1,040 | 1,050 | 241,000 |
| 2003/08/15 | 1,031 | 1,068 | 1,030 | 1,042 | 237,000 |
| 2003/08/14 | 1,035 | 1,050 | 1,029 | 1,030 | 310,000 |
| 2003/08/13 | 1,039 | 1,073 | 1,035 | 1,039 | 156,000 |
| 2003/08/12 | 1,036 | 1,046 | 1,017 | 1,038 | 338,000 |
| 2003/08/11 | 1,013 | 1,035 | 1,008 | 1,029 | 156,000 |
| 2003/08/08 | 1,026 | 1,036 | 1,005 | 1,009 | 244,000 |
| 2003/08/07 | 1,045 | 1,050 | 1,026 | 1,026 | 328,000 |
| 2003/08/06 | 1,059 | 1,076 | 1,054 | 1,063 | 283,000 |
| 2003/08/05 | 1,061 | 1,071 | 1,035 | 1,058 | 311,000 |
| 2003/08/04 | 1,039 | 1,090 | 1,032 | 1,090 | 230,000 |
| 2003/08/01 | 1,058 | 1,062 | 1,035 | 1,038 | 275,000 |
| 2003/07/31 | 1,032 | 1,078 | 1,032 | 1,078 | 342,000 |
| 2003/07/30 | 1,066 | 1,080 | 1,052 | 1,052 | 169,000 |
| 2003/07/29 | 1,079 | 1,080 | 1,042 | 1,080 | 315,000 |
| 2003/07/28 | 1,059 | 1,090 | 1,052 | 1,088 | 279,000 |
| 2003/07/25 | 1,048 | 1,053 | 1,017 | 1,019 | 259,000 |
| 2003/07/24 | 1,044 | 1,068 | 1,043 | 1,047 | 544,000 |
| 2003/07/23 | 1,061 | 1,068 | 1,058 | 1,064 | 371,000 |
| 2003/07/22 | 1,050 | 1,063 | 1,050 | 1,060 | 453,000 |
| 2003/07/18 | 1,049 | 1,055 | 1,041 | 1,051 | 399,000 |
| 2003/07/17 | 1,019 | 1,050 | 1,018 | 1,040 | 698,000 |
| 2003/07/16 | 1,020 | 1,035 | 1,019 | 1,029 | 443,000 |
| 2003/07/15 | 1,011 | 1,025 | 1,000 | 1,019 | 331,000 |
| 2003/07/14 | 1,044 | 1,044 | 1,021 | 1,021 | 347,000 |
| 2003/07/11 | 1,000 | 1,050 | 1,000 | 1,050 | 614,000 |
| 2003/07/10 | 997 | 1,020 | 985 | 999 | 418,000 |
| 2003/07/09 | 980 | 990 | 975 | 981 | 409,000 |
| 2003/07/08 | 972 | 977 | 956 | 960 | 376,000 |
| 2003/07/07 | 975 | 983 | 968 | 970 | 363,000 |
| 2003/07/04 | 970 | 998 | 968 | 975 | 352,000 |
| 2003/07/03 | 992 | 1,000 | 976 | 1,000 | 492,000 |
| 2003/07/02 | 999 | 999 | 969 | 995 | 320,000 |
| 2003/07/01 | 980 | 998 | 978 | 989 | 261,000 |
| 2003/06/30 | 999 | 999 | 969 | 970 | 293,000 |
| 2003/06/27 | 999 | 1,000 | 980 | 994 | 311,000 |
| 2003/06/26 | 1,000 | 1,001 | 994 | 999 | 328,000 |
| 2003/06/25 | 965 | 989 | 964 | 981 | 559,000 |
| 2003/06/24 | 1,004 | 1,004 | 952 | 952 | 345,000 |
| 2003/06/23 | 1,000 | 1,005 | 990 | 1,004 | 262,000 |
| 2003/06/20 | 1,001 | 1,018 | 1,000 | 1,011 | 104,000 |
| 2003/06/19 | 1,017 | 1,017 | 996 | 998 | 276,000 |
| 2003/06/18 | 991 | 1,026 | 991 | 1,016 | 323,000 |
| 2003/06/17 | 994 | 1,010 | 978 | 982 | 310,000 |
| 2003/06/16 | 1,020 | 1,020 | 990 | 995 | 323,000 |
| 2003/06/13 | 1,009 | 1,030 | 1,003 | 1,026 | 673,000 |
| 2003/06/12 | 990 | 1,001 | 984 | 989 | 273,000 |
| 2003/06/11 | 980 | 1,004 | 979 | 983 | 379,000 |
| 2003/06/10 | 961 | 993 | 960 | 979 | 419,000 |
| 2003/06/09 | 978 | 981 | 970 | 971 | 219,000 |
| 2003/06/06 | 989 | 994 | 977 | 988 | 294,000 |
| 2003/06/05 | 972 | 985 | 969 | 985 | 170,000 |
| 2003/06/04 | 976 | 982 | 971 | 971 | 281,000 |
| 2003/06/03 | 988 | 988 | 966 | 976 | 313,000 |
| 2003/06/02 | 984 | 984 | 978 | 978 | 364,000 |
| 2003/05/30 | 954 | 980 | 954 | 974 | 538,000 |
| 2003/05/29 | 944 | 964 | 938 | 955 | 428,000 |
| 2003/05/28 | 939 | 941 | 937 | 938 | 141,000 |
| 2003/05/27 | 930 | 930 | 911 | 921 | 216,000 |
| 2003/05/26 | 926 | 944 | 926 | 932 | 260,000 |
| 2003/05/23 | 930 | 940 | 930 | 935 | 251,000 |
| 2003/05/22 | 920 | 940 | 920 | 934 | 224,000 |
| 2003/05/21 | 941 | 942 | 930 | 930 | 137,000 |
| 2003/05/20 | 933 | 949 | 932 | 949 | 358,000 |
| 2003/05/19 | 930 | 934 | 925 | 932 | 364,000 |
| 2003/05/16 | 930 | 936 | 913 | 930 | 433,000 |
| 2003/05/15 | 935 | 937 | 930 | 934 | 377,000 |
| 2003/05/14 | 930 | 936 | 929 | 935 | 384,000 |
| 2003/05/13 | 936 | 941 | 930 | 933 | 426,000 |
| 2003/05/12 | 931 | 938 | 920 | 936 | 416,000 |
| 2003/05/09 | 920 | 937 | 919 | 936 | 433,000 |
| 2003/05/08 | 909 | 918 | 902 | 913 | 345,000 |
| 2003/05/07 | 904 | 920 | 904 | 911 | 472,000 |
| 2003/05/06 | 884 | 905 | 883 | 901 | 387,000 |
| 2003/05/02 | 875 | 880 | 860 | 880 | 329,000 |
| 2003/05/01 | 858 | 882 | 858 | 877 | 416,000 |
| 2003/04/30 | 841 | 871 | 841 | 857 | 287,000 |
| 2003/04/28 | 867 | 867 | 842 | 842 | 190,000 |
| 2003/04/25 | 875 | 879 | 851 | 877 | 382,000 |
| 2003/04/24 | 849 | 880 | 849 | 875 | 583,000 |
| 2003/04/23 | 850 | 852 | 844 | 849 | 325,000 |
| 2003/04/22 | 860 | 871 | 854 | 858 | 436,000 |
| 2003/04/21 | 873 | 877 | 847 | 855 | 575,000 |
| 2003/04/18 | 871 | 875 | 860 | 868 | 547,000 |
| 2003/04/17 | 815 | 850 | 815 | 841 | 273,000 |
| 2003/04/16 | 830 | 835 | 785 | 835 | 755,000 |
| 2003/04/15 | 805 | 855 | 804 | 840 | 416,000 |
| 2003/04/14 | 811 | 821 | 792 | 805 | 617,000 |
| 2003/04/11 | 830 | 830 | 816 | 821 | 424,000 |
| 2003/04/10 | 864 | 864 | 826 | 850 | 169,000 |
| 2003/04/09 | 856 | 865 | 849 | 865 | 301,000 |
| 2003/04/08 | 850 | 851 | 840 | 846 | 301,000 |
| 2003/04/07 | 863 | 864 | 832 | 850 | 560,000 |
| 2003/04/04 | 850 | 876 | 850 | 866 | 254,000 |
| 2003/04/03 | 889 | 889 | 867 | 867 | 282,000 |
| 2003/04/02 | 848 | 869 | 845 | 869 | 261,000 |
| 2003/04/01 | 870 | 876 | 847 | 847 | 265,000 |
| 2003/03/31 | 882 | 900 | 870 | 870 | 539,000 |
| 2003/03/28 | 880 | 918 | 867 | 872 | 751,000 |
| 2003/03/27 | 853 | 882 | 848 | 879 | 988,000 |
| 2003/03/26 | 835 | 849 | 830 | 834 | 238,000 |
| 2003/03/25 | 827 | 828 | 819 | 826 | 447,000 |
| 2003/03/24 | 810 | 829 | 810 | 828 | 717,000 |
| 2003/03/20 | 777 | 818 | 777 | 790 | 787,000 |
| 2003/03/19 | 762 | 781 | 762 | 767 | 296,000 |
| 2003/03/18 | 771 | 779 | 761 | 762 | 527,000 |
| 2003/03/17 | 768 | 770 | 759 | 763 | 473,000 |
| 2003/03/14 | 780 | 786 | 775 | 778 | 736,000 |
| 2003/03/13 | 789 | 809 | 785 | 796 | 377,000 |
| 2003/03/12 | 805 | 805 | 781 | 782 | 436,000 |
| 2003/03/11 | 796 | 816 | 796 | 815 | 331,000 |
| 2003/03/10 | 825 | 825 | 804 | 815 | 275,000 |
| 2003/03/07 | 855 | 858 | 834 | 834 | 278,000 |
| 2003/03/06 | 858 | 874 | 858 | 868 | 370,000 |
| 2003/03/05 | 863 | 873 | 857 | 858 | 156,000 |
| 2003/03/04 | 881 | 881 | 866 | 876 | 283,000 |
| 2003/03/03 | 883 | 896 | 881 | 890 | 129,000 |
| 2003/02/28 | 876 | 899 | 872 | 893 | 196,000 |
| 2003/02/27 | 886 | 888 | 860 | 866 | 304,000 |
| 2003/02/26 | 885 | 895 | 882 | 884 | 296,000 |
| 2003/02/25 | 912 | 912 | 892 | 895 | 237,000 |
| 2003/02/24 | 928 | 939 | 928 | 938 | 189,000 |
| 2003/02/21 | 930 | 934 | 920 | 922 | 267,000 |
| 2003/02/20 | 928 | 935 | 923 | 935 | 176,000 |
| 2003/02/19 | 928 | 930 | 921 | 928 | 127,000 |
| 2003/02/18 | 930 | 930 | 920 | 928 | 286,000 |
| 2003/02/17 | 928 | 933 | 926 | 930 | 227,000 |
| 2003/02/14 | 915 | 930 | 915 | 930 | 271,000 |
| 2003/02/13 | 937 | 939 | 916 | 916 | 440,000 |
| 2003/02/12 | 927 | 938 | 927 | 935 | 363,000 |
| 2003/02/10 | 930 | 934 | 922 | 926 | 138,000 |
| 2003/02/07 | 925 | 935 | 925 | 930 | 81,000 |
| 2003/02/06 | 929 | 940 | 925 | 935 | 317,000 |
| 2003/02/05 | 938 | 960 | 928 | 930 | 347,000 |
| 2003/02/04 | 940 | 947 | 937 | 947 | 314,000 |
| 2003/02/03 | 916 | 934 | 913 | 930 | 391,000 |
| 2003/01/31 | 910 | 917 | 905 | 916 | 279,000 |
| 2003/01/30 | 907 | 921 | 904 | 920 | 222,000 |
| 2003/01/29 | 936 | 936 | 905 | 906 | 260,000 |
| 2003/01/28 | 947 | 947 | 934 | 936 | 268,000 |
| 2003/01/27 | 947 | 950 | 934 | 947 | 193,000 |
| 2003/01/24 | 938 | 948 | 935 | 937 | 432,000 |
| 2003/01/23 | 913 | 943 | 913 | 938 | 743,000 |
| 2003/01/22 | 906 | 913 | 902 | 903 | 431,000 |
| 2003/01/21 | 909 | 928 | 908 | 915 | 335,000 |
| 2003/01/20 | 908 | 908 | 895 | 908 | 491,000 |
| 2003/01/17 | 904 | 911 | 899 | 911 | 672,000 |
| 2003/01/16 | 906 | 913 | 904 | 913 | 388,000 |
| 2003/01/15 | 929 | 929 | 904 | 916 | 407,000 |
| 2003/01/14 | 936 | 936 | 918 | 919 | 226,000 |
| 2003/01/10 | 927 | 935 | 912 | 926 | 147,000 |
| 2003/01/09 | 916 | 930 | 908 | 927 | 163,000 |
| 2003/01/08 | 919 | 938 | 913 | 916 | 205,000 |
| 2003/01/07 | 945 | 947 | 927 | 927 | 173,000 |
| 2003/01/06 | 920 | 945 | 920 | 945 | 99,000 |