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 |
|---|---|---|---|---|---|
| 2004/12/30 | 1,496 | 1,496 | 1,478 | 1,491 | 65,000 |
| 2004/12/29 | 1,480 | 1,489 | 1,474 | 1,484 | 220,000 |
| 2004/12/28 | 1,492 | 1,496 | 1,477 | 1,480 | 197,000 |
| 2004/12/27 | 1,498 | 1,505 | 1,485 | 1,492 | 208,000 |
| 2004/12/24 | 1,494 | 1,512 | 1,486 | 1,489 | 421,000 |
| 2004/12/22 | 1,504 | 1,509 | 1,472 | 1,494 | 379,000 |
| 2004/12/21 | 1,484 | 1,496 | 1,473 | 1,496 | 428,000 |
| 2004/12/20 | 1,464 | 1,480 | 1,455 | 1,476 | 471,000 |
| 2004/12/17 | 1,458 | 1,480 | 1,444 | 1,444 | 498,000 |
| 2004/12/16 | 1,445 | 1,466 | 1,444 | 1,456 | 690,000 |
| 2004/12/15 | 1,424 | 1,452 | 1,417 | 1,435 | 618,000 |
| 2004/12/14 | 1,350 | 1,424 | 1,350 | 1,413 | 751,000 |
| 2004/12/13 | 1,399 | 1,402 | 1,369 | 1,369 | 262,000 |
| 2004/12/10 | 1,411 | 1,415 | 1,397 | 1,399 | 392,000 |
| 2004/12/09 | 1,428 | 1,428 | 1,400 | 1,410 | 482,000 |
| 2004/12/08 | 1,398 | 1,421 | 1,398 | 1,417 | 438,000 |
| 2004/12/07 | 1,388 | 1,408 | 1,388 | 1,398 | 233,000 |
| 2004/12/06 | 1,400 | 1,400 | 1,387 | 1,398 | 318,000 |
| 2004/12/03 | 1,413 | 1,418 | 1,400 | 1,411 | 322,000 |
| 2004/12/02 | 1,413 | 1,415 | 1,385 | 1,401 | 229,000 |
| 2004/12/01 | 1,405 | 1,405 | 1,376 | 1,386 | 229,000 |
| 2004/11/30 | 1,416 | 1,432 | 1,395 | 1,400 | 503,000 |
| 2004/11/29 | 1,409 | 1,435 | 1,409 | 1,431 | 210,000 |
| 2004/11/26 | 1,425 | 1,425 | 1,408 | 1,418 | 568,000 |
| 2004/11/25 | 1,391 | 1,417 | 1,389 | 1,411 | 383,000 |
| 2004/11/24 | 1,378 | 1,395 | 1,375 | 1,390 | 259,000 |
| 2004/11/22 | 1,406 | 1,407 | 1,368 | 1,387 | 736,000 |
| 2004/11/19 | 1,442 | 1,446 | 1,433 | 1,446 | 663,000 |
| 2004/11/18 | 1,434 | 1,441 | 1,422 | 1,422 | 724,000 |
| 2004/11/17 | 1,406 | 1,423 | 1,395 | 1,405 | 595,000 |
| 2004/11/16 | 1,422 | 1,436 | 1,416 | 1,426 | 821,000 |
| 2004/11/15 | 1,389 | 1,415 | 1,379 | 1,400 | 553,000 |
| 2004/11/12 | 1,363 | 1,386 | 1,357 | 1,369 | 962,000 |
| 2004/11/11 | 1,413 | 1,413 | 1,379 | 1,382 | 550,000 |
| 2004/11/10 | 1,439 | 1,439 | 1,413 | 1,413 | 279,000 |
| 2004/11/09 | 1,429 | 1,431 | 1,414 | 1,422 | 234,000 |
| 2004/11/08 | 1,447 | 1,449 | 1,431 | 1,433 | 202,000 |
| 2004/11/05 | 1,449 | 1,456 | 1,431 | 1,453 | 680,000 |
| 2004/11/04 | 1,467 | 1,467 | 1,440 | 1,448 | 863,000 |
| 2004/11/02 | 1,415 | 1,428 | 1,394 | 1,427 | 592,000 |
| 2004/11/01 | 1,434 | 1,434 | 1,411 | 1,419 | 1,004,000 |
| 2004/10/29 | 1,374 | 1,390 | 1,360 | 1,380 | 597,000 |
| 2004/10/28 | 1,366 | 1,380 | 1,360 | 1,371 | 1,111,000 |
| 2004/10/27 | 1,353 | 1,378 | 1,353 | 1,362 | 964,000 |
| 2004/10/26 | 1,378 | 1,398 | 1,360 | 1,368 | 433,000 |
| 2004/10/25 | 1,358 | 1,404 | 1,349 | 1,398 | 946,000 |
| 2004/10/22 | 1,440 | 1,459 | 1,418 | 1,418 | 774,000 |
| 2004/10/21 | 1,436 | 1,457 | 1,431 | 1,441 | 482,000 |
| 2004/10/20 | 1,485 | 1,485 | 1,454 | 1,455 | 394,000 |
| 2004/10/19 | 1,491 | 1,499 | 1,479 | 1,483 | 426,000 |
| 2004/10/18 | 1,483 | 1,490 | 1,468 | 1,477 | 697,000 |
| 2004/10/15 | 1,496 | 1,496 | 1,472 | 1,482 | 542,000 |
| 2004/10/14 | 1,506 | 1,528 | 1,500 | 1,506 | 671,000 |
| 2004/10/13 | 1,537 | 1,560 | 1,522 | 1,530 | 546,000 |
| 2004/10/12 | 1,552 | 1,567 | 1,541 | 1,553 | 522,000 |
| 2004/10/08 | 1,588 | 1,590 | 1,571 | 1,580 | 299,000 |
| 2004/10/07 | 1,589 | 1,589 | 1,573 | 1,579 | 234,000 |
| 2004/10/06 | 1,558 | 1,582 | 1,530 | 1,579 | 608,000 |
| 2004/10/05 | 1,530 | 1,580 | 1,520 | 1,572 | 576,000 |
| 2004/10/04 | 1,545 | 1,545 | 1,512 | 1,531 | 556,000 |
| 2004/10/01 | 1,512 | 1,538 | 1,512 | 1,536 | 235,000 |
| 2004/09/30 | 1,497 | 1,531 | 1,478 | 1,530 | 722,000 |
| 2004/09/29 | 1,481 | 1,512 | 1,468 | 1,477 | 459,000 |
| 2004/09/28 | 1,463 | 1,489 | 1,455 | 1,461 | 437,000 |
| 2004/09/27 | 1,489 | 1,489 | 1,425 | 1,465 | 356,000 |
| 2004/09/24 | 1,500 | 1,500 | 1,480 | 1,490 | 436,000 |
| 2004/09/22 | 1,498 | 1,510 | 1,488 | 1,507 | 466,000 |
| 2004/09/21 | 1,496 | 1,500 | 1,490 | 1,494 | 636,000 |
| 2004/09/17 | 1,512 | 1,513 | 1,487 | 1,491 | 605,000 |
| 2004/09/16 | 1,538 | 1,540 | 1,511 | 1,517 | 552,000 |
| 2004/09/15 | 1,559 | 1,563 | 1,546 | 1,549 | 224,000 |
| 2004/09/14 | 1,585 | 1,588 | 1,549 | 1,559 | 370,000 |
| 2004/09/13 | 1,560 | 1,588 | 1,560 | 1,570 | 301,000 |
| 2004/09/10 | 1,569 | 1,569 | 1,539 | 1,556 | 458,000 |
| 2004/09/09 | 1,575 | 1,577 | 1,555 | 1,569 | 307,000 |
| 2004/09/08 | 1,577 | 1,588 | 1,572 | 1,581 | 342,000 |
| 2004/09/07 | 1,569 | 1,580 | 1,566 | 1,576 | 385,000 |
| 2004/09/06 | 1,561 | 1,568 | 1,541 | 1,561 | 407,000 |
| 2004/09/03 | 1,572 | 1,583 | 1,560 | 1,561 | 404,000 |
| 2004/09/02 | 1,548 | 1,562 | 1,541 | 1,558 | 355,000 |
| 2004/09/01 | 1,538 | 1,544 | 1,535 | 1,536 | 292,000 |
| 2004/08/31 | 1,540 | 1,540 | 1,526 | 1,535 | 298,000 |
| 2004/08/30 | 1,530 | 1,545 | 1,530 | 1,537 | 461,000 |
| 2004/08/27 | 1,539 | 1,540 | 1,513 | 1,532 | 607,000 |
| 2004/08/26 | 1,535 | 1,557 | 1,520 | 1,538 | 380,000 |
| 2004/08/25 | 1,541 | 1,548 | 1,523 | 1,531 | 798,000 |
| 2004/08/24 | 1,576 | 1,580 | 1,537 | 1,544 | 323,000 |
| 2004/08/23 | 1,580 | 1,600 | 1,563 | 1,576 | 257,000 |
| 2004/08/20 | 1,550 | 1,585 | 1,545 | 1,575 | 332,000 |
| 2004/08/19 | 1,581 | 1,600 | 1,580 | 1,595 | 262,000 |
| 2004/08/18 | 1,586 | 1,586 | 1,543 | 1,571 | 470,000 |
| 2004/08/17 | 1,583 | 1,587 | 1,561 | 1,564 | 231,000 |
| 2004/08/16 | 1,579 | 1,585 | 1,530 | 1,553 | 265,000 |
| 2004/08/13 | 1,591 | 1,611 | 1,579 | 1,579 | 484,000 |
| 2004/08/12 | 1,581 | 1,642 | 1,581 | 1,640 | 581,000 |
| 2004/08/11 | 1,613 | 1,613 | 1,592 | 1,605 | 276,000 |
| 2004/08/10 | 1,610 | 1,610 | 1,580 | 1,584 | 532,000 |
| 2004/08/09 | 1,580 | 1,615 | 1,575 | 1,615 | 950,000 |
| 2004/08/06 | 1,551 | 1,584 | 1,533 | 1,580 | 759,000 |
| 2004/08/05 | 1,540 | 1,595 | 1,538 | 1,580 | 1,143,000 |
| 2004/08/04 | 1,547 | 1,547 | 1,497 | 1,510 | 535,000 |
| 2004/08/03 | 1,570 | 1,591 | 1,530 | 1,550 | 800,000 |
| 2004/08/02 | 1,520 | 1,550 | 1,520 | 1,540 | 425,000 |
| 2004/07/30 | 1,519 | 1,536 | 1,506 | 1,518 | 574,000 |
| 2004/07/29 | 1,533 | 1,533 | 1,504 | 1,519 | 253,000 |
| 2004/07/28 | 1,536 | 1,558 | 1,536 | 1,549 | 215,000 |
| 2004/07/27 | 1,543 | 1,566 | 1,531 | 1,536 | 1,013,000 |
| 2004/07/26 | 1,594 | 1,594 | 1,540 | 1,542 | 292,000 |
| 2004/07/23 | 1,600 | 1,600 | 1,579 | 1,593 | 291,000 |
| 2004/07/22 | 1,600 | 1,608 | 1,586 | 1,598 | 238,000 |
| 2004/07/21 | 1,602 | 1,620 | 1,590 | 1,609 | 253,000 |
| 2004/07/20 | 1,619 | 1,619 | 1,588 | 1,601 | 466,000 |
| 2004/07/16 | 1,612 | 1,630 | 1,608 | 1,618 | 512,000 |
| 2004/07/15 | 1,618 | 1,637 | 1,599 | 1,611 | 423,000 |
| 2004/07/14 | 1,660 | 1,664 | 1,611 | 1,619 | 850,000 |
| 2004/07/13 | 1,637 | 1,658 | 1,636 | 1,649 | 603,000 |
| 2004/07/12 | 1,625 | 1,669 | 1,625 | 1,664 | 599,000 |
| 2004/07/09 | 1,609 | 1,629 | 1,594 | 1,618 | 687,000 |
| 2004/07/08 | 1,561 | 1,589 | 1,552 | 1,579 | 577,000 |
| 2004/07/07 | 1,601 | 1,602 | 1,570 | 1,589 | 541,000 |
| 2004/07/06 | 1,627 | 1,637 | 1,590 | 1,601 | 547,000 |
| 2004/07/05 | 1,643 | 1,650 | 1,618 | 1,625 | 846,000 |
| 2004/07/02 | 1,715 | 1,715 | 1,684 | 1,690 | 347,000 |
| 2004/07/01 | 1,744 | 1,744 | 1,706 | 1,715 | 236,000 |
| 2004/06/30 | 1,726 | 1,750 | 1,701 | 1,750 | 729,000 |
| 2004/06/29 | 1,709 | 1,735 | 1,694 | 1,727 | 484,000 |
| 2004/06/28 | 1,725 | 1,725 | 1,710 | 1,722 | 219,000 |
| 2004/06/25 | 1,710 | 1,710 | 1,623 | 1,695 | 1,196,000 |
| 2004/06/24 | 1,770 | 1,770 | 1,714 | 1,722 | 731,000 |
| 2004/06/23 | 1,753 | 1,770 | 1,749 | 1,769 | 329,000 |
| 2004/06/22 | 1,752 | 1,766 | 1,738 | 1,738 | 480,000 |
| 2004/06/21 | 1,743 | 1,780 | 1,743 | 1,751 | 495,000 |
| 2004/06/18 | 1,737 | 1,737 | 1,679 | 1,708 | 302,000 |
| 2004/06/17 | 1,725 | 1,729 | 1,703 | 1,724 | 233,000 |
| 2004/06/16 | 1,740 | 1,740 | 1,705 | 1,719 | 481,000 |
| 2004/06/15 | 1,725 | 1,739 | 1,710 | 1,719 | 658,000 |
| 2004/06/14 | 1,727 | 1,758 | 1,723 | 1,743 | 721,000 |
| 2004/06/11 | 1,720 | 1,740 | 1,711 | 1,732 | 577,000 |
| 2004/06/10 | 1,700 | 1,724 | 1,700 | 1,724 | 460,000 |
| 2004/06/09 | 1,720 | 1,720 | 1,698 | 1,700 | 376,000 |
| 2004/06/08 | 1,698 | 1,725 | 1,691 | 1,720 | 1,205,000 |
| 2004/06/07 | 1,641 | 1,674 | 1,641 | 1,668 | 658,000 |
| 2004/06/04 | 1,665 | 1,683 | 1,646 | 1,671 | 545,000 |
| 2004/06/03 | 1,697 | 1,712 | 1,661 | 1,690 | 685,000 |
| 2004/06/02 | 1,687 | 1,713 | 1,673 | 1,697 | 842,000 |
| 2004/06/01 | 1,700 | 1,710 | 1,681 | 1,683 | 345,000 |
| 2004/05/31 | 1,724 | 1,725 | 1,655 | 1,680 | 911,000 |
| 2004/05/28 | 1,630 | 1,784 | 1,626 | 1,784 | 1,371,000 |
| 2004/05/27 | 1,624 | 1,627 | 1,607 | 1,624 | 405,000 |
| 2004/05/26 | 1,599 | 1,624 | 1,598 | 1,603 | 577,000 |
| 2004/05/25 | 1,613 | 1,615 | 1,569 | 1,569 | 363,000 |
| 2004/05/24 | 1,576 | 1,593 | 1,560 | 1,583 | 281,000 |
| 2004/05/21 | 1,586 | 1,613 | 1,570 | 1,572 | 1,034,000 |
| 2004/05/20 | 1,571 | 1,578 | 1,552 | 1,556 | 1,210,000 |
| 2004/05/19 | 1,481 | 1,539 | 1,469 | 1,511 | 1,045,000 |
| 2004/05/18 | 1,380 | 1,425 | 1,372 | 1,401 | 1,346,000 |
| 2004/05/17 | 1,498 | 1,498 | 1,416 | 1,419 | 665,000 |
| 2004/05/14 | 1,538 | 1,561 | 1,485 | 1,491 | 1,407,000 |
| 2004/05/13 | 1,571 | 1,600 | 1,549 | 1,568 | 499,000 |
| 2004/05/12 | 1,581 | 1,581 | 1,525 | 1,564 | 1,145,000 |
| 2004/05/11 | 1,580 | 1,587 | 1,535 | 1,580 | 504,000 |
| 2004/05/10 | 1,639 | 1,639 | 1,503 | 1,580 | 804,000 |
| 2004/05/07 | 1,680 | 1,680 | 1,638 | 1,638 | 380,000 |
| 2004/05/06 | 1,691 | 1,697 | 1,668 | 1,681 | 280,000 |
| 2004/04/30 | 1,679 | 1,700 | 1,635 | 1,682 | 472,000 |
| 2004/04/28 | 1,710 | 1,713 | 1,678 | 1,678 | 353,000 |
| 2004/04/27 | 1,685 | 1,706 | 1,681 | 1,696 | 372,000 |
| 2004/04/26 | 1,672 | 1,686 | 1,655 | 1,667 | 402,000 |
| 2004/04/23 | 1,636 | 1,665 | 1,625 | 1,645 | 463,000 |
| 2004/04/22 | 1,653 | 1,687 | 1,651 | 1,661 | 745,000 |
| 2004/04/21 | 1,658 | 1,668 | 1,636 | 1,653 | 872,000 |
| 2004/04/20 | 1,592 | 1,600 | 1,578 | 1,598 | 492,000 |
| 2004/04/19 | 1,588 | 1,605 | 1,553 | 1,587 | 539,000 |
| 2004/04/16 | 1,552 | 1,580 | 1,552 | 1,561 | 348,000 |
| 2004/04/15 | 1,598 | 1,609 | 1,555 | 1,560 | 598,000 |
| 2004/04/14 | 1,576 | 1,600 | 1,572 | 1,595 | 523,000 |
| 2004/04/13 | 1,592 | 1,600 | 1,580 | 1,585 | 184,000 |
| 2004/04/12 | 1,607 | 1,609 | 1,591 | 1,592 | 121,000 |
| 2004/04/09 | 1,590 | 1,601 | 1,580 | 1,582 | 261,000 |
| 2004/04/08 | 1,576 | 1,602 | 1,576 | 1,592 | 280,000 |
| 2004/04/07 | 1,602 | 1,623 | 1,589 | 1,606 | 487,000 |
| 2004/04/06 | 1,626 | 1,630 | 1,580 | 1,602 | 476,000 |
| 2004/04/05 | 1,654 | 1,654 | 1,600 | 1,603 | 466,000 |
| 2004/04/02 | 1,629 | 1,635 | 1,618 | 1,624 | 501,000 |
| 2004/04/01 | 1,642 | 1,689 | 1,633 | 1,648 | 976,000 |
| 2004/03/31 | 1,601 | 1,646 | 1,601 | 1,642 | 593,000 |
| 2004/03/30 | 1,643 | 1,655 | 1,627 | 1,631 | 744,000 |
| 2004/03/29 | 1,630 | 1,643 | 1,586 | 1,590 | 1,101,000 |
| 2004/03/26 | 1,620 | 1,686 | 1,620 | 1,660 | 816,000 |
| 2004/03/25 | 1,571 | 1,620 | 1,552 | 1,620 | 871,000 |
| 2004/03/24 | 1,510 | 1,541 | 1,498 | 1,541 | 422,000 |
| 2004/03/23 | 1,496 | 1,547 | 1,496 | 1,540 | 268,000 |
| 2004/03/22 | 1,522 | 1,532 | 1,505 | 1,519 | 564,000 |
| 2004/03/19 | 1,550 | 1,578 | 1,547 | 1,551 | 547,000 |
| 2004/03/18 | 1,530 | 1,559 | 1,510 | 1,545 | 852,000 |
| 2004/03/17 | 1,574 | 1,582 | 1,525 | 1,560 | 1,833,000 |
| 2004/03/16 | 1,401 | 1,455 | 1,399 | 1,454 | 954,000 |
| 2004/03/15 | 1,410 | 1,420 | 1,400 | 1,401 | 432,000 |
| 2004/03/12 | 1,367 | 1,390 | 1,357 | 1,383 | 671,000 |
| 2004/03/11 | 1,385 | 1,405 | 1,385 | 1,387 | 321,000 |
| 2004/03/10 | 1,408 | 1,427 | 1,403 | 1,407 | 526,000 |
| 2004/03/09 | 1,424 | 1,445 | 1,409 | 1,428 | 360,000 |
| 2004/03/08 | 1,430 | 1,439 | 1,408 | 1,422 | 439,000 |
| 2004/03/05 | 1,447 | 1,447 | 1,420 | 1,432 | 509,000 |
| 2004/03/04 | 1,428 | 1,457 | 1,426 | 1,447 | 742,000 |
| 2004/03/03 | 1,417 | 1,435 | 1,408 | 1,415 | 550,000 |
| 2004/03/02 | 1,415 | 1,423 | 1,383 | 1,410 | 668,000 |
| 2004/03/01 | 1,420 | 1,437 | 1,405 | 1,418 | 545,000 |
| 2004/02/27 | 1,395 | 1,405 | 1,375 | 1,405 | 405,000 |
| 2004/02/26 | 1,351 | 1,396 | 1,348 | 1,395 | 336,000 |
| 2004/02/25 | 1,350 | 1,358 | 1,344 | 1,352 | 318,000 |
| 2004/02/24 | 1,355 | 1,397 | 1,352 | 1,368 | 397,000 |
| 2004/02/23 | 1,416 | 1,416 | 1,397 | 1,399 | 260,000 |
| 2004/02/20 | 1,399 | 1,436 | 1,394 | 1,436 | 727,000 |
| 2004/02/19 | 1,400 | 1,403 | 1,380 | 1,394 | 353,000 |
| 2004/02/18 | 1,399 | 1,410 | 1,399 | 1,406 | 540,000 |
| 2004/02/17 | 1,395 | 1,398 | 1,383 | 1,388 | 335,000 |
| 2004/02/16 | 1,381 | 1,399 | 1,358 | 1,394 | 358,000 |
| 2004/02/13 | 1,365 | 1,365 | 1,351 | 1,365 | 350,000 |
| 2004/02/12 | 1,355 | 1,366 | 1,346 | 1,360 | 421,000 |
| 2004/02/10 | 1,356 | 1,380 | 1,356 | 1,371 | 465,000 |
| 2004/02/09 | 1,381 | 1,393 | 1,376 | 1,376 | 691,000 |
| 2004/02/06 | 1,353 | 1,362 | 1,342 | 1,361 | 195,000 |
| 2004/02/05 | 1,353 | 1,359 | 1,337 | 1,348 | 328,000 |
| 2004/02/04 | 1,356 | 1,376 | 1,344 | 1,347 | 401,000 |
| 2004/02/03 | 1,358 | 1,372 | 1,320 | 1,355 | 496,000 |
| 2004/02/02 | 1,382 | 1,382 | 1,350 | 1,353 | 403,000 |
| 2004/01/30 | 1,337 | 1,395 | 1,337 | 1,378 | 646,000 |
| 2004/01/29 | 1,326 | 1,349 | 1,305 | 1,317 | 765,000 |
| 2004/01/28 | 1,350 | 1,360 | 1,320 | 1,346 | 805,000 |
| 2004/01/27 | 1,405 | 1,405 | 1,356 | 1,380 | 930,000 |
| 2004/01/26 | 1,407 | 1,427 | 1,405 | 1,419 | 590,000 |
| 2004/01/23 | 1,380 | 1,391 | 1,365 | 1,387 | 271,000 |
| 2004/01/22 | 1,368 | 1,377 | 1,362 | 1,376 | 387,000 |
| 2004/01/21 | 1,353 | 1,377 | 1,341 | 1,353 | 523,000 |
| 2004/01/20 | 1,360 | 1,375 | 1,351 | 1,353 | 371,000 |
| 2004/01/19 | 1,358 | 1,373 | 1,355 | 1,365 | 335,000 |
| 2004/01/16 | 1,380 | 1,383 | 1,358 | 1,368 | 502,000 |
| 2004/01/15 | 1,350 | 1,394 | 1,349 | 1,386 | 1,256,000 |
| 2004/01/14 | 1,299 | 1,311 | 1,289 | 1,310 | 881,000 |
| 2004/01/13 | 1,333 | 1,376 | 1,318 | 1,325 | 724,000 |
| 2004/01/09 | 1,355 | 1,360 | 1,320 | 1,333 | 802,000 |
| 2004/01/08 | 1,351 | 1,357 | 1,333 | 1,340 | 471,000 |
| 2004/01/07 | 1,322 | 1,365 | 1,314 | 1,351 | 594,000 |
| 2004/01/06 | 1,315 | 1,315 | 1,294 | 1,311 | 630,000 |
| 2004/01/05 | 1,327 | 1,337 | 1,290 | 1,314 | 346,000 |