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 |
|---|---|---|---|---|---|
| 2005/12/30 | 2,215 | 2,320 | 2,150 | 2,320 | 358,000 |
| 2005/12/29 | 2,190 | 2,210 | 2,190 | 2,190 | 378,000 |
| 2005/12/28 | 2,140 | 2,195 | 2,140 | 2,180 | 461,000 |
| 2005/12/27 | 2,120 | 2,180 | 2,120 | 2,135 | 485,000 |
| 2005/12/26 | 2,120 | 2,150 | 2,100 | 2,120 | 300,000 |
| 2005/12/22 | 2,125 | 2,145 | 2,090 | 2,115 | 401,000 |
| 2005/12/21 | 2,125 | 2,175 | 2,110 | 2,130 | 522,000 |
| 2005/12/20 | 2,110 | 2,140 | 2,100 | 2,130 | 518,000 |
| 2005/12/19 | 2,080 | 2,095 | 2,060 | 2,070 | 365,000 |
| 2005/12/16 | 2,090 | 2,095 | 2,030 | 2,055 | 682,000 |
| 2005/12/15 | 2,105 | 2,120 | 2,095 | 2,105 | 568,000 |
| 2005/12/14 | 2,190 | 2,210 | 2,145 | 2,160 | 673,000 |
| 2005/12/13 | 2,150 | 2,185 | 2,135 | 2,170 | 758,000 |
| 2005/12/12 | 2,095 | 2,160 | 2,095 | 2,145 | 596,000 |
| 2005/12/09 | 2,100 | 2,100 | 2,060 | 2,090 | 762,000 |
| 2005/12/08 | 2,080 | 2,080 | 2,015 | 2,035 | 417,000 |
| 2005/12/07 | 2,090 | 2,100 | 2,085 | 2,090 | 388,000 |
| 2005/12/06 | 2,145 | 2,145 | 2,080 | 2,080 | 555,000 |
| 2005/12/05 | 2,140 | 2,160 | 2,105 | 2,140 | 729,000 |
| 2005/12/02 | 2,080 | 2,130 | 2,080 | 2,100 | 412,000 |
| 2005/12/01 | 2,010 | 2,065 | 2,000 | 2,050 | 506,000 |
| 2005/11/30 | 1,977 | 2,020 | 1,976 | 1,990 | 556,000 |
| 2005/11/29 | 1,972 | 1,985 | 1,947 | 1,972 | 456,000 |
| 2005/11/28 | 1,960 | 2,020 | 1,945 | 1,996 | 671,000 |
| 2005/11/25 | 1,926 | 1,938 | 1,913 | 1,935 | 412,000 |
| 2005/11/24 | 1,956 | 1,970 | 1,924 | 1,944 | 541,000 |
| 2005/11/22 | 1,965 | 1,970 | 1,950 | 1,965 | 538,000 |
| 2005/11/21 | 1,979 | 1,988 | 1,970 | 1,983 | 494,000 |
| 2005/11/18 | 1,940 | 1,977 | 1,938 | 1,970 | 602,000 |
| 2005/11/17 | 1,884 | 1,916 | 1,884 | 1,910 | 296,000 |
| 2005/11/16 | 1,867 | 1,892 | 1,855 | 1,888 | 575,000 |
| 2005/11/15 | 1,890 | 1,895 | 1,874 | 1,880 | 593,000 |
| 2005/11/14 | 1,924 | 1,939 | 1,885 | 1,899 | 875,000 |
| 2005/11/11 | 1,968 | 1,980 | 1,944 | 1,951 | 727,000 |
| 2005/11/10 | 1,949 | 1,989 | 1,936 | 1,951 | 820,000 |
| 2005/11/09 | 1,924 | 1,950 | 1,923 | 1,932 | 479,000 |
| 2005/11/08 | 1,910 | 1,936 | 1,907 | 1,922 | 818,000 |
| 2005/11/07 | 1,905 | 1,928 | 1,887 | 1,917 | 1,003,000 |
| 2005/11/04 | 1,950 | 1,964 | 1,926 | 1,941 | 1,320,000 |
| 2005/11/02 | 1,938 | 1,938 | 1,892 | 1,905 | 1,005,000 |
| 2005/11/01 | 1,880 | 1,948 | 1,870 | 1,937 | 1,015,000 |
| 2005/10/31 | 1,842 | 1,851 | 1,825 | 1,850 | 714,000 |
| 2005/10/28 | 1,821 | 1,866 | 1,812 | 1,840 | 1,187,000 |
| 2005/10/27 | 1,845 | 1,853 | 1,805 | 1,812 | 1,016,000 |
| 2005/10/26 | 1,834 | 1,871 | 1,834 | 1,856 | 577,000 |
| 2005/10/25 | 1,843 | 1,882 | 1,840 | 1,864 | 731,000 |
| 2005/10/24 | 1,829 | 1,833 | 1,810 | 1,821 | 614,000 |
| 2005/10/21 | 1,772 | 1,814 | 1,767 | 1,805 | 447,000 |
| 2005/10/20 | 1,790 | 1,806 | 1,781 | 1,795 | 917,000 |
| 2005/10/19 | 1,775 | 1,798 | 1,764 | 1,774 | 1,751,000 |
| 2005/10/18 | 1,882 | 1,888 | 1,797 | 1,797 | 1,102,000 |
| 2005/10/17 | 1,899 | 1,910 | 1,850 | 1,868 | 933,000 |
| 2005/10/14 | 1,846 | 1,852 | 1,832 | 1,839 | 639,000 |
| 2005/10/13 | 1,821 | 1,845 | 1,800 | 1,845 | 679,000 |
| 2005/10/12 | 1,827 | 1,830 | 1,788 | 1,810 | 591,000 |
| 2005/10/11 | 1,760 | 1,815 | 1,760 | 1,812 | 493,000 |
| 2005/10/07 | 1,766 | 1,790 | 1,756 | 1,789 | 568,000 |
| 2005/10/06 | 1,828 | 1,830 | 1,790 | 1,796 | 969,000 |
| 2005/10/05 | 1,870 | 1,880 | 1,845 | 1,858 | 802,000 |
| 2005/10/04 | 1,897 | 1,897 | 1,844 | 1,855 | 1,011,000 |
| 2005/10/03 | 1,814 | 1,869 | 1,775 | 1,858 | 1,501,000 |
| 2005/09/30 | 1,798 | 1,812 | 1,755 | 1,800 | 694,000 |
| 2005/09/29 | 1,788 | 1,798 | 1,749 | 1,798 | 754,000 |
| 2005/09/28 | 1,748 | 1,818 | 1,736 | 1,818 | 921,000 |
| 2005/09/27 | 1,750 | 1,750 | 1,711 | 1,711 | 618,000 |
| 2005/09/26 | 1,698 | 1,733 | 1,695 | 1,733 | 661,000 |
| 2005/09/22 | 1,684 | 1,693 | 1,680 | 1,686 | 734,000 |
| 2005/09/21 | 1,692 | 1,693 | 1,674 | 1,678 | 486,000 |
| 2005/09/20 | 1,650 | 1,680 | 1,649 | 1,677 | 486,000 |
| 2005/09/16 | 1,660 | 1,670 | 1,640 | 1,650 | 652,000 |
| 2005/09/15 | 1,665 | 1,690 | 1,665 | 1,680 | 524,000 |
| 2005/09/14 | 1,689 | 1,689 | 1,667 | 1,672 | 296,000 |
| 2005/09/13 | 1,673 | 1,695 | 1,665 | 1,695 | 394,000 |
| 2005/09/12 | 1,692 | 1,692 | 1,645 | 1,672 | 484,000 |
| 2005/09/09 | 1,650 | 1,683 | 1,649 | 1,672 | 1,542,000 |
| 2005/09/08 | 1,637 | 1,645 | 1,619 | 1,632 | 631,000 |
| 2005/09/07 | 1,671 | 1,671 | 1,628 | 1,637 | 645,000 |
| 2005/09/06 | 1,675 | 1,684 | 1,653 | 1,653 | 492,000 |
| 2005/09/05 | 1,682 | 1,682 | 1,667 | 1,674 | 367,000 |
| 2005/09/02 | 1,669 | 1,669 | 1,644 | 1,656 | 482,000 |
| 2005/09/01 | 1,656 | 1,682 | 1,650 | 1,670 | 578,000 |
| 2005/08/31 | 1,649 | 1,668 | 1,649 | 1,655 | 408,000 |
| 2005/08/30 | 1,650 | 1,679 | 1,640 | 1,665 | 525,000 |
| 2005/08/29 | 1,689 | 1,689 | 1,648 | 1,657 | 556,000 |
| 2005/08/26 | 1,696 | 1,705 | 1,677 | 1,680 | 672,000 |
| 2005/08/25 | 1,660 | 1,695 | 1,637 | 1,690 | 1,351,000 |
| 2005/08/24 | 1,664 | 1,670 | 1,653 | 1,667 | 461,000 |
| 2005/08/23 | 1,649 | 1,676 | 1,649 | 1,663 | 827,000 |
| 2005/08/22 | 1,613 | 1,647 | 1,613 | 1,642 | 596,000 |
| 2005/08/19 | 1,618 | 1,618 | 1,608 | 1,612 | 334,000 |
| 2005/08/18 | 1,614 | 1,633 | 1,610 | 1,620 | 382,000 |
| 2005/08/17 | 1,605 | 1,618 | 1,601 | 1,607 | 530,000 |
| 2005/08/16 | 1,613 | 1,618 | 1,605 | 1,612 | 818,000 |
| 2005/08/15 | 1,643 | 1,654 | 1,615 | 1,622 | 910,000 |
| 2005/08/12 | 1,608 | 1,706 | 1,607 | 1,673 | 1,819,000 |
| 2005/08/11 | 1,590 | 1,616 | 1,588 | 1,606 | 507,000 |
| 2005/08/10 | 1,575 | 1,588 | 1,570 | 1,585 | 747,000 |
| 2005/08/09 | 1,563 | 1,579 | 1,549 | 1,560 | 894,000 |
| 2005/08/08 | 1,532 | 1,596 | 1,520 | 1,593 | 1,241,000 |
| 2005/08/05 | 1,523 | 1,570 | 1,522 | 1,531 | 1,301,000 |
| 2005/08/04 | 1,513 | 1,525 | 1,509 | 1,510 | 712,000 |
| 2005/08/03 | 1,516 | 1,517 | 1,502 | 1,512 | 835,000 |
| 2005/08/02 | 1,547 | 1,548 | 1,517 | 1,518 | 594,000 |
| 2005/08/01 | 1,521 | 1,548 | 1,519 | 1,547 | 674,000 |
| 2005/07/29 | 1,542 | 1,550 | 1,522 | 1,525 | 872,000 |
| 2005/07/28 | 1,539 | 1,540 | 1,507 | 1,526 | 663,000 |
| 2005/07/27 | 1,514 | 1,538 | 1,510 | 1,528 | 1,112,000 |
| 2005/07/26 | 1,500 | 1,521 | 1,499 | 1,514 | 1,439,000 |
| 2005/07/25 | 1,475 | 1,487 | 1,475 | 1,485 | 720,000 |
| 2005/07/22 | 1,485 | 1,485 | 1,475 | 1,475 | 509,000 |
| 2005/07/21 | 1,499 | 1,499 | 1,488 | 1,491 | 624,000 |
| 2005/07/20 | 1,470 | 1,500 | 1,467 | 1,499 | 897,000 |
| 2005/07/19 | 1,476 | 1,492 | 1,470 | 1,470 | 1,174,000 |
| 2005/07/15 | 1,543 | 1,550 | 1,505 | 1,505 | 921,000 |
| 2005/07/14 | 1,492 | 1,552 | 1,490 | 1,543 | 1,659,000 |
| 2005/07/13 | 1,479 | 1,479 | 1,460 | 1,476 | 358,000 |
| 2005/07/12 | 1,486 | 1,489 | 1,473 | 1,480 | 535,000 |
| 2005/07/11 | 1,479 | 1,487 | 1,470 | 1,487 | 875,000 |
| 2005/07/08 | 1,460 | 1,467 | 1,442 | 1,453 | 398,000 |
| 2005/07/07 | 1,462 | 1,470 | 1,446 | 1,454 | 649,000 |
| 2005/07/06 | 1,483 | 1,488 | 1,474 | 1,477 | 423,000 |
| 2005/07/05 | 1,478 | 1,480 | 1,468 | 1,475 | 883,000 |
| 2005/07/04 | 1,470 | 1,477 | 1,458 | 1,476 | 845,000 |
| 2005/07/01 | 1,406 | 1,465 | 1,405 | 1,453 | 1,350,000 |
| 2005/06/30 | 1,410 | 1,420 | 1,396 | 1,404 | 953,000 |
| 2005/06/29 | 1,391 | 1,410 | 1,391 | 1,400 | 1,334,000 |
| 2005/06/28 | 1,340 | 1,365 | 1,340 | 1,362 | 449,000 |
| 2005/06/27 | 1,345 | 1,360 | 1,328 | 1,356 | 625,000 |
| 2005/06/24 | 1,343 | 1,360 | 1,334 | 1,358 | 442,000 |
| 2005/06/23 | 1,357 | 1,357 | 1,349 | 1,350 | 222,000 |
| 2005/06/22 | 1,354 | 1,356 | 1,344 | 1,356 | 390,000 |
| 2005/06/21 | 1,359 | 1,366 | 1,344 | 1,356 | 878,000 |
| 2005/06/20 | 1,350 | 1,355 | 1,341 | 1,350 | 546,000 |
| 2005/06/17 | 1,338 | 1,347 | 1,327 | 1,339 | 811,000 |
| 2005/06/16 | 1,320 | 1,341 | 1,318 | 1,338 | 496,000 |
| 2005/06/15 | 1,312 | 1,320 | 1,302 | 1,312 | 914,000 |
| 2005/06/14 | 1,325 | 1,329 | 1,316 | 1,319 | 391,000 |
| 2005/06/13 | 1,332 | 1,339 | 1,317 | 1,322 | 598,000 |
| 2005/06/10 | 1,335 | 1,347 | 1,332 | 1,339 | 425,000 |
| 2005/06/09 | 1,352 | 1,352 | 1,324 | 1,330 | 505,000 |
| 2005/06/08 | 1,360 | 1,366 | 1,344 | 1,351 | 510,000 |
| 2005/06/07 | 1,360 | 1,367 | 1,354 | 1,358 | 788,000 |
| 2005/06/06 | 1,338 | 1,359 | 1,337 | 1,358 | 594,000 |
| 2005/06/03 | 1,351 | 1,351 | 1,310 | 1,325 | 845,000 |
| 2005/06/02 | 1,350 | 1,362 | 1,348 | 1,357 | 671,000 |
| 2005/06/01 | 1,335 | 1,350 | 1,326 | 1,349 | 413,000 |
| 2005/05/31 | 1,324 | 1,333 | 1,310 | 1,324 | 991,000 |
| 2005/05/30 | 1,323 | 1,339 | 1,321 | 1,333 | 1,056,000 |
| 2005/05/27 | 1,329 | 1,350 | 1,327 | 1,343 | 489,000 |
| 2005/05/26 | 1,339 | 1,339 | 1,316 | 1,324 | 541,000 |
| 2005/05/25 | 1,359 | 1,359 | 1,333 | 1,340 | 600,000 |
| 2005/05/24 | 1,365 | 1,371 | 1,354 | 1,369 | 744,000 |
| 2005/05/23 | 1,355 | 1,367 | 1,339 | 1,345 | 460,000 |
| 2005/05/20 | 1,367 | 1,380 | 1,344 | 1,355 | 1,661,000 |
| 2005/05/19 | 1,291 | 1,332 | 1,285 | 1,327 | 1,324,000 |
| 2005/05/18 | 1,295 | 1,299 | 1,272 | 1,279 | 602,000 |
| 2005/05/17 | 1,330 | 1,331 | 1,289 | 1,297 | 806,000 |
| 2005/05/16 | 1,345 | 1,354 | 1,331 | 1,331 | 539,000 |
| 2005/05/13 | 1,355 | 1,355 | 1,331 | 1,345 | 902,000 |
| 2005/05/12 | 1,369 | 1,369 | 1,353 | 1,357 | 429,000 |
| 2005/05/11 | 1,365 | 1,370 | 1,360 | 1,364 | 423,000 |
| 2005/05/10 | 1,372 | 1,382 | 1,359 | 1,366 | 787,000 |
| 2005/05/09 | 1,348 | 1,375 | 1,339 | 1,374 | 1,098,000 |
| 2005/05/06 | 1,362 | 1,369 | 1,359 | 1,366 | 648,000 |
| 2005/05/02 | 1,336 | 1,374 | 1,336 | 1,370 | 737,000 |
| 2005/04/28 | 1,336 | 1,355 | 1,334 | 1,348 | 554,000 |
| 2005/04/27 | 1,338 | 1,355 | 1,335 | 1,347 | 640,000 |
| 2005/04/26 | 1,380 | 1,380 | 1,349 | 1,358 | 797,000 |
| 2005/04/25 | 1,371 | 1,390 | 1,358 | 1,384 | 1,258,000 |
| 2005/04/22 | 1,391 | 1,397 | 1,369 | 1,374 | 963,000 |
| 2005/04/21 | 1,375 | 1,395 | 1,352 | 1,390 | 1,154,000 |
| 2005/04/20 | 1,431 | 1,431 | 1,385 | 1,392 | 1,425,000 |
| 2005/04/19 | 1,416 | 1,441 | 1,416 | 1,431 | 835,000 |
| 2005/04/18 | 1,461 | 1,461 | 1,404 | 1,405 | 494,000 |
| 2005/04/15 | 1,470 | 1,488 | 1,466 | 1,470 | 668,000 |
| 2005/04/14 | 1,495 | 1,500 | 1,477 | 1,488 | 898,000 |
| 2005/04/13 | 1,528 | 1,529 | 1,503 | 1,511 | 667,000 |
| 2005/04/12 | 1,551 | 1,552 | 1,525 | 1,528 | 374,000 |
| 2005/04/11 | 1,575 | 1,576 | 1,549 | 1,558 | 225,000 |
| 2005/04/08 | 1,563 | 1,573 | 1,558 | 1,571 | 391,000 |
| 2005/04/07 | 1,585 | 1,585 | 1,564 | 1,570 | 306,000 |
| 2005/04/06 | 1,578 | 1,598 | 1,571 | 1,586 | 226,000 |
| 2005/04/05 | 1,583 | 1,592 | 1,565 | 1,578 | 313,000 |
| 2005/04/04 | 1,580 | 1,590 | 1,569 | 1,579 | 190,000 |
| 2005/04/01 | 1,554 | 1,580 | 1,554 | 1,580 | 256,000 |
| 2005/03/31 | 1,530 | 1,583 | 1,530 | 1,583 | 410,000 |
| 2005/03/30 | 1,555 | 1,575 | 1,537 | 1,556 | 374,000 |
| 2005/03/29 | 1,605 | 1,615 | 1,571 | 1,571 | 465,000 |
| 2005/03/28 | 1,586 | 1,598 | 1,579 | 1,593 | 241,000 |
| 2005/03/25 | 1,585 | 1,593 | 1,573 | 1,582 | 235,000 |
| 2005/03/24 | 1,579 | 1,595 | 1,577 | 1,582 | 608,000 |
| 2005/03/23 | 1,621 | 1,629 | 1,568 | 1,576 | 738,000 |
| 2005/03/22 | 1,594 | 1,643 | 1,590 | 1,640 | 1,118,000 |
| 2005/03/18 | 1,546 | 1,576 | 1,546 | 1,574 | 479,000 |
| 2005/03/17 | 1,570 | 1,570 | 1,532 | 1,544 | 638,000 |
| 2005/03/16 | 1,555 | 1,559 | 1,539 | 1,556 | 309,000 |
| 2005/03/15 | 1,558 | 1,563 | 1,523 | 1,535 | 817,000 |
| 2005/03/14 | 1,579 | 1,587 | 1,545 | 1,558 | 534,000 |
| 2005/03/11 | 1,596 | 1,596 | 1,569 | 1,575 | 608,000 |
| 2005/03/10 | 1,565 | 1,574 | 1,564 | 1,567 | 333,000 |
| 2005/03/09 | 1,564 | 1,574 | 1,563 | 1,565 | 333,000 |
| 2005/03/08 | 1,568 | 1,570 | 1,561 | 1,570 | 293,000 |
| 2005/03/07 | 1,570 | 1,574 | 1,566 | 1,570 | 381,000 |
| 2005/03/04 | 1,568 | 1,568 | 1,558 | 1,567 | 399,000 |
| 2005/03/03 | 1,564 | 1,582 | 1,560 | 1,582 | 488,000 |
| 2005/03/02 | 1,550 | 1,590 | 1,550 | 1,585 | 610,000 |
| 2005/03/01 | 1,555 | 1,558 | 1,543 | 1,552 | 192,000 |
| 2005/02/28 | 1,560 | 1,566 | 1,539 | 1,543 | 496,000 |
| 2005/02/25 | 1,545 | 1,565 | 1,526 | 1,560 | 455,000 |
| 2005/02/24 | 1,522 | 1,540 | 1,522 | 1,536 | 484,000 |
| 2005/02/23 | 1,526 | 1,526 | 1,498 | 1,514 | 1,080,000 |
| 2005/02/22 | 1,561 | 1,580 | 1,561 | 1,570 | 534,000 |
| 2005/02/21 | 1,563 | 1,565 | 1,557 | 1,560 | 296,000 |
| 2005/02/18 | 1,542 | 1,550 | 1,535 | 1,548 | 235,000 |
| 2005/02/17 | 1,550 | 1,561 | 1,536 | 1,540 | 326,000 |
| 2005/02/16 | 1,553 | 1,570 | 1,548 | 1,558 | 380,000 |
| 2005/02/15 | 1,573 | 1,573 | 1,545 | 1,553 | 565,000 |
| 2005/02/14 | 1,543 | 1,570 | 1,543 | 1,560 | 731,000 |
| 2005/02/10 | 1,551 | 1,568 | 1,535 | 1,540 | 1,312,000 |
| 2005/02/09 | 1,565 | 1,573 | 1,559 | 1,563 | 881,000 |
| 2005/02/08 | 1,571 | 1,578 | 1,565 | 1,574 | 652,000 |
| 2005/02/07 | 1,564 | 1,594 | 1,564 | 1,581 | 689,000 |
| 2005/02/04 | 1,575 | 1,594 | 1,566 | 1,594 | 909,000 |
| 2005/02/03 | 1,609 | 1,609 | 1,588 | 1,605 | 245,000 |
| 2005/02/02 | 1,595 | 1,615 | 1,595 | 1,608 | 477,000 |
| 2005/02/01 | 1,593 | 1,594 | 1,581 | 1,592 | 224,000 |
| 2005/01/31 | 1,582 | 1,600 | 1,567 | 1,594 | 344,000 |
| 2005/01/28 | 1,576 | 1,584 | 1,565 | 1,581 | 568,000 |
| 2005/01/27 | 1,585 | 1,598 | 1,580 | 1,585 | 508,000 |
| 2005/01/26 | 1,546 | 1,582 | 1,546 | 1,579 | 321,000 |
| 2005/01/25 | 1,568 | 1,571 | 1,540 | 1,543 | 487,000 |
| 2005/01/24 | 1,552 | 1,591 | 1,539 | 1,591 | 441,000 |
| 2005/01/21 | 1,538 | 1,565 | 1,535 | 1,551 | 442,000 |
| 2005/01/20 | 1,534 | 1,543 | 1,520 | 1,523 | 272,000 |
| 2005/01/19 | 1,554 | 1,556 | 1,540 | 1,543 | 348,000 |
| 2005/01/18 | 1,562 | 1,562 | 1,548 | 1,553 | 464,000 |
| 2005/01/17 | 1,533 | 1,553 | 1,525 | 1,543 | 392,000 |
| 2005/01/14 | 1,515 | 1,520 | 1,503 | 1,503 | 462,000 |
| 2005/01/13 | 1,503 | 1,508 | 1,500 | 1,507 | 523,000 |
| 2005/01/12 | 1,511 | 1,515 | 1,506 | 1,507 | 156,000 |
| 2005/01/11 | 1,516 | 1,520 | 1,507 | 1,513 | 231,000 |
| 2005/01/07 | 1,500 | 1,511 | 1,494 | 1,502 | 387,000 |
| 2005/01/06 | 1,472 | 1,490 | 1,471 | 1,480 | 238,000 |
| 2005/01/05 | 1,502 | 1,505 | 1,474 | 1,474 | 481,000 |
| 2005/01/04 | 1,475 | 1,513 | 1,474 | 1,513 | 141,000 |