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 |
|---|---|---|---|---|---|
| 2008/12/30 | 700 | 708 | 695 | 706 | 193,000 |
| 2008/12/29 | 700 | 700 | 688 | 698 | 431,000 |
| 2008/12/26 | 715 | 715 | 697 | 708 | 323,000 |
| 2008/12/25 | 698 | 709 | 698 | 707 | 148,000 |
| 2008/12/24 | 704 | 710 | 696 | 701 | 286,000 |
| 2008/12/22 | 715 | 729 | 711 | 724 | 419,000 |
| 2008/12/19 | 698 | 708 | 696 | 697 | 310,000 |
| 2008/12/18 | 693 | 716 | 692 | 700 | 637,000 |
| 2008/12/17 | 719 | 720 | 685 | 703 | 632,000 |
| 2008/12/16 | 735 | 735 | 700 | 703 | 659,000 |
| 2008/12/15 | 728 | 752 | 721 | 745 | 512,000 |
| 2008/12/12 | 711 | 745 | 703 | 728 | 786,000 |
| 2008/12/11 | 741 | 741 | 711 | 731 | 470,000 |
| 2008/12/10 | 729 | 744 | 721 | 731 | 685,000 |
| 2008/12/09 | 721 | 756 | 717 | 755 | 693,000 |
| 2008/12/08 | 719 | 736 | 709 | 720 | 512,000 |
| 2008/12/05 | 688 | 717 | 687 | 709 | 695,000 |
| 2008/12/04 | 670 | 696 | 667 | 687 | 898,000 |
| 2008/12/03 | 653 | 672 | 653 | 667 | 466,000 |
| 2008/12/02 | 667 | 675 | 651 | 651 | 703,000 |
| 2008/12/01 | 700 | 722 | 673 | 717 | 928,000 |
| 2008/11/28 | 703 | 721 | 693 | 710 | 622,000 |
| 2008/11/27 | 719 | 724 | 704 | 711 | 292,000 |
| 2008/11/26 | 688 | 721 | 675 | 712 | 441,000 |
| 2008/11/25 | 719 | 724 | 679 | 705 | 869,000 |
| 2008/11/21 | 659 | 700 | 640 | 697 | 624,000 |
| 2008/11/20 | 709 | 709 | 677 | 677 | 634,000 |
| 2008/11/19 | 687 | 711 | 687 | 708 | 811,000 |
| 2008/11/18 | 691 | 717 | 685 | 707 | 1,103,000 |
| 2008/11/17 | 662 | 720 | 656 | 693 | 1,264,000 |
| 2008/11/14 | 667 | 667 | 636 | 652 | 882,000 |
| 2008/11/13 | 614 | 638 | 610 | 627 | 919,000 |
| 2008/11/12 | 630 | 663 | 630 | 645 | 917,000 |
| 2008/11/11 | 676 | 693 | 651 | 654 | 1,269,000 |
| 2008/11/10 | 677 | 714 | 666 | 686 | 1,268,000 |
| 2008/11/07 | 673 | 716 | 651 | 687 | 1,408,000 |
| 2008/11/06 | 734 | 765 | 709 | 723 | 1,298,000 |
| 2008/11/05 | 799 | 799 | 752 | 791 | 1,434,000 |
| 2008/11/04 | 783 | 788 | 740 | 781 | 1,609,000 |
| 2008/10/31 | 683 | 744 | 677 | 703 | 1,552,000 |
| 2008/10/30 | 640 | 671 | 637 | 667 | 1,478,000 |
| 2008/10/29 | 601 | 619 | 590 | 606 | 1,753,000 |
| 2008/10/28 | 571 | 585 | 534 | 580 | 2,057,000 |
| 2008/10/27 | 649 | 657 | 580 | 586 | 1,561,000 |
| 2008/10/24 | 698 | 706 | 668 | 669 | 1,068,000 |
| 2008/10/23 | 682 | 702 | 655 | 698 | 1,108,000 |
| 2008/10/22 | 728 | 735 | 702 | 712 | 1,327,000 |
| 2008/10/21 | 714 | 728 | 691 | 728 | 1,779,000 |
| 2008/10/20 | 679 | 692 | 652 | 690 | 1,606,000 |
| 2008/10/17 | 667 | 680 | 646 | 659 | 2,048,000 |
| 2008/10/16 | 708 | 716 | 651 | 658 | 2,539,000 |
| 2008/10/15 | 788 | 790 | 745 | 748 | 3,001,000 |
| 2008/10/14 | 856 | 856 | 826 | 826 | 2,399,000 |
| 2008/10/10 | 833 | 943 | 830 | 926 | 1,318,000 |
| 2008/10/09 | 840 | 921 | 831 | 913 | 2,529,000 |
| 2008/10/08 | 1,081 | 1,121 | 1,007 | 1,020 | 1,428,000 |
| 2008/10/07 | 1,173 | 1,173 | 1,102 | 1,132 | 1,035,000 |
| 2008/10/06 | 1,181 | 1,222 | 1,159 | 1,193 | 1,824,000 |
| 2008/10/03 | 1,166 | 1,179 | 1,116 | 1,170 | 855,000 |
| 2008/10/02 | 1,146 | 1,190 | 1,140 | 1,167 | 1,298,000 |
| 2008/10/01 | 1,109 | 1,132 | 1,099 | 1,128 | 913,000 |
| 2008/09/30 | 1,074 | 1,098 | 1,063 | 1,089 | 575,000 |
| 2008/09/29 | 1,139 | 1,143 | 1,108 | 1,114 | 350,000 |
| 2008/09/26 | 1,129 | 1,158 | 1,126 | 1,139 | 517,000 |
| 2008/09/25 | 1,102 | 1,142 | 1,102 | 1,129 | 521,000 |
| 2008/09/24 | 1,143 | 1,150 | 1,119 | 1,129 | 682,000 |
| 2008/09/22 | 1,188 | 1,188 | 1,149 | 1,164 | 663,000 |
| 2008/09/19 | 1,067 | 1,145 | 1,054 | 1,137 | 1,039,000 |
| 2008/09/18 | 1,060 | 1,091 | 1,015 | 1,087 | 1,064,000 |
| 2008/09/17 | 1,110 | 1,110 | 1,061 | 1,080 | 753,000 |
| 2008/09/16 | 1,004 | 1,037 | 951 | 1,037 | 924,000 |
| 2008/09/12 | 1,116 | 1,130 | 1,098 | 1,112 | 491,000 |
| 2008/09/11 | 1,112 | 1,132 | 1,106 | 1,111 | 385,000 |
| 2008/09/10 | 1,084 | 1,122 | 1,084 | 1,110 | 586,000 |
| 2008/09/09 | 1,120 | 1,131 | 1,102 | 1,104 | 701,000 |
| 2008/09/08 | 1,109 | 1,125 | 1,095 | 1,115 | 787,000 |
| 2008/09/05 | 1,080 | 1,122 | 1,080 | 1,115 | 799,000 |
| 2008/09/04 | 1,140 | 1,140 | 1,095 | 1,108 | 1,074,000 |
| 2008/09/03 | 1,121 | 1,144 | 1,121 | 1,138 | 628,000 |
| 2008/09/02 | 1,153 | 1,168 | 1,110 | 1,121 | 882,000 |
| 2008/09/01 | 1,172 | 1,182 | 1,136 | 1,142 | 848,000 |
| 2008/08/29 | 1,175 | 1,202 | 1,171 | 1,188 | 1,058,000 |
| 2008/08/28 | 1,144 | 1,144 | 1,120 | 1,138 | 312,000 |
| 2008/08/27 | 1,132 | 1,132 | 1,115 | 1,127 | 310,000 |
| 2008/08/26 | 1,133 | 1,138 | 1,112 | 1,131 | 280,000 |
| 2008/08/25 | 1,130 | 1,145 | 1,122 | 1,133 | 306,000 |
| 2008/08/22 | 1,117 | 1,123 | 1,095 | 1,111 | 473,000 |
| 2008/08/21 | 1,146 | 1,148 | 1,122 | 1,129 | 475,000 |
| 2008/08/20 | 1,160 | 1,160 | 1,121 | 1,144 | 1,091,000 |
| 2008/08/19 | 1,141 | 1,163 | 1,133 | 1,159 | 832,000 |
| 2008/08/18 | 1,169 | 1,196 | 1,163 | 1,181 | 688,000 |
| 2008/08/15 | 1,180 | 1,194 | 1,172 | 1,181 | 648,000 |
| 2008/08/14 | 1,208 | 1,216 | 1,186 | 1,191 | 917,000 |
| 2008/08/13 | 1,189 | 1,209 | 1,172 | 1,207 | 704,000 |
| 2008/08/12 | 1,202 | 1,221 | 1,198 | 1,213 | 757,000 |
| 2008/08/11 | 1,197 | 1,225 | 1,195 | 1,222 | 529,000 |
| 2008/08/08 | 1,188 | 1,203 | 1,168 | 1,197 | 633,000 |
| 2008/08/07 | 1,206 | 1,206 | 1,167 | 1,188 | 594,000 |
| 2008/08/06 | 1,151 | 1,206 | 1,143 | 1,205 | 957,000 |
| 2008/08/05 | 1,151 | 1,167 | 1,144 | 1,154 | 519,000 |
| 2008/08/04 | 1,163 | 1,168 | 1,149 | 1,162 | 427,000 |
| 2008/08/01 | 1,181 | 1,183 | 1,154 | 1,162 | 984,000 |
| 2008/07/31 | 1,176 | 1,184 | 1,146 | 1,180 | 829,000 |
| 2008/07/30 | 1,159 | 1,181 | 1,145 | 1,177 | 778,000 |
| 2008/07/29 | 1,163 | 1,169 | 1,136 | 1,169 | 1,189,000 |
| 2008/07/28 | 1,211 | 1,211 | 1,190 | 1,192 | 843,000 |
| 2008/07/25 | 1,199 | 1,212 | 1,177 | 1,191 | 794,000 |
| 2008/07/24 | 1,175 | 1,217 | 1,174 | 1,210 | 787,000 |
| 2008/07/23 | 1,172 | 1,187 | 1,153 | 1,170 | 601,000 |
| 2008/07/22 | 1,152 | 1,153 | 1,110 | 1,152 | 962,000 |
| 2008/07/18 | 1,150 | 1,155 | 1,123 | 1,127 | 854,000 |
| 2008/07/17 | 1,140 | 1,147 | 1,133 | 1,140 | 809,000 |
| 2008/07/16 | 1,101 | 1,125 | 1,101 | 1,121 | 882,000 |
| 2008/07/15 | 1,088 | 1,107 | 1,071 | 1,099 | 1,265,000 |
| 2008/07/14 | 1,077 | 1,129 | 1,076 | 1,109 | 1,085,000 |
| 2008/07/11 | 1,111 | 1,111 | 1,079 | 1,089 | 645,000 |
| 2008/07/10 | 1,113 | 1,120 | 1,093 | 1,111 | 517,000 |
| 2008/07/09 | 1,120 | 1,135 | 1,092 | 1,093 | 721,000 |
| 2008/07/08 | 1,116 | 1,116 | 1,078 | 1,088 | 513,000 |
| 2008/07/07 | 1,103 | 1,127 | 1,090 | 1,110 | 580,000 |
| 2008/07/04 | 1,107 | 1,119 | 1,086 | 1,098 | 542,000 |
| 2008/07/03 | 1,093 | 1,116 | 1,079 | 1,105 | 918,000 |
| 2008/07/02 | 1,142 | 1,151 | 1,059 | 1,072 | 1,673,000 |
| 2008/07/01 | 1,116 | 1,149 | 1,110 | 1,128 | 1,010,000 |
| 2008/06/30 | 1,116 | 1,138 | 1,098 | 1,115 | 711,000 |
| 2008/06/27 | 1,093 | 1,129 | 1,086 | 1,108 | 1,020,000 |
| 2008/06/26 | 1,135 | 1,135 | 1,086 | 1,095 | 1,597,000 |
| 2008/06/25 | 1,133 | 1,154 | 1,108 | 1,148 | 707,000 |
| 2008/06/24 | 1,156 | 1,156 | 1,139 | 1,150 | 427,000 |
| 2008/06/23 | 1,137 | 1,143 | 1,100 | 1,136 | 931,000 |
| 2008/06/20 | 1,170 | 1,170 | 1,118 | 1,142 | 1,615,000 |
| 2008/06/19 | 1,197 | 1,197 | 1,152 | 1,169 | 1,099,000 |
| 2008/06/18 | 1,192 | 1,205 | 1,186 | 1,196 | 495,000 |
| 2008/06/17 | 1,180 | 1,199 | 1,177 | 1,192 | 433,000 |
| 2008/06/16 | 1,200 | 1,204 | 1,175 | 1,191 | 769,000 |
| 2008/06/13 | 1,163 | 1,180 | 1,140 | 1,172 | 1,020,000 |
| 2008/06/12 | 1,166 | 1,188 | 1,160 | 1,170 | 876,000 |
| 2008/06/11 | 1,223 | 1,223 | 1,195 | 1,201 | 1,356,000 |
| 2008/06/10 | 1,209 | 1,232 | 1,203 | 1,204 | 586,000 |
| 2008/06/09 | 1,230 | 1,235 | 1,208 | 1,210 | 596,000 |
| 2008/06/06 | 1,260 | 1,260 | 1,220 | 1,239 | 706,000 |
| 2008/06/05 | 1,221 | 1,233 | 1,204 | 1,231 | 755,000 |
| 2008/06/04 | 1,208 | 1,225 | 1,193 | 1,225 | 609,000 |
| 2008/06/03 | 1,223 | 1,223 | 1,191 | 1,207 | 889,000 |
| 2008/06/02 | 1,213 | 1,234 | 1,187 | 1,223 | 763,000 |
| 2008/05/30 | 1,223 | 1,238 | 1,212 | 1,222 | 895,000 |
| 2008/05/29 | 1,216 | 1,236 | 1,209 | 1,222 | 921,000 |
| 2008/05/28 | 1,198 | 1,212 | 1,181 | 1,196 | 1,059,000 |
| 2008/05/27 | 1,187 | 1,196 | 1,175 | 1,187 | 636,000 |
| 2008/05/26 | 1,216 | 1,237 | 1,183 | 1,187 | 733,000 |
| 2008/05/23 | 1,203 | 1,260 | 1,197 | 1,236 | 1,863,000 |
| 2008/05/22 | 1,167 | 1,203 | 1,161 | 1,183 | 1,463,000 |
| 2008/05/21 | 1,182 | 1,203 | 1,142 | 1,147 | 1,254,000 |
| 2008/05/20 | 1,188 | 1,202 | 1,167 | 1,182 | 832,000 |
| 2008/05/19 | 1,190 | 1,202 | 1,173 | 1,181 | 598,000 |
| 2008/05/16 | 1,203 | 1,210 | 1,150 | 1,177 | 1,245,000 |
| 2008/05/15 | 1,153 | 1,180 | 1,151 | 1,176 | 646,000 |
| 2008/05/14 | 1,150 | 1,160 | 1,133 | 1,153 | 1,093,000 |
| 2008/05/13 | 1,115 | 1,125 | 1,104 | 1,125 | 1,590,000 |
| 2008/05/12 | 1,132 | 1,132 | 1,106 | 1,114 | 1,565,000 |
| 2008/05/09 | 1,215 | 1,236 | 1,147 | 1,147 | 1,009,000 |
| 2008/05/08 | 1,191 | 1,206 | 1,186 | 1,195 | 759,000 |
| 2008/05/07 | 1,200 | 1,213 | 1,190 | 1,211 | 1,003,000 |
| 2008/05/02 | 1,203 | 1,214 | 1,181 | 1,194 | 601,000 |
| 2008/05/01 | 1,181 | 1,188 | 1,157 | 1,171 | 879,000 |
| 2008/04/30 | 1,204 | 1,204 | 1,174 | 1,180 | 1,090,000 |
| 2008/04/28 | 1,211 | 1,215 | 1,190 | 1,205 | 1,260,000 |
| 2008/04/25 | 1,180 | 1,200 | 1,180 | 1,191 | 708,000 |
| 2008/04/24 | 1,182 | 1,200 | 1,158 | 1,175 | 685,000 |
| 2008/04/23 | 1,199 | 1,212 | 1,183 | 1,197 | 1,269,000 |
| 2008/04/22 | 1,208 | 1,208 | 1,164 | 1,181 | 958,000 |
| 2008/04/21 | 1,230 | 1,244 | 1,206 | 1,216 | 585,000 |
| 2008/04/18 | 1,198 | 1,204 | 1,163 | 1,190 | 860,000 |
| 2008/04/17 | 1,200 | 1,224 | 1,186 | 1,197 | 933,000 |
| 2008/04/16 | 1,166 | 1,204 | 1,146 | 1,202 | 1,410,000 |
| 2008/04/15 | 1,200 | 1,220 | 1,155 | 1,172 | 2,827,000 |
| 2008/04/14 | 1,116 | 1,150 | 1,101 | 1,144 | 2,058,000 |
| 2008/04/11 | 1,061 | 1,096 | 1,058 | 1,096 | 656,000 |
| 2008/04/10 | 1,065 | 1,066 | 1,021 | 1,030 | 1,097,000 |
| 2008/04/09 | 1,105 | 1,113 | 1,064 | 1,065 | 592,000 |
| 2008/04/08 | 1,122 | 1,122 | 1,092 | 1,093 | 585,000 |
| 2008/04/07 | 1,087 | 1,133 | 1,080 | 1,130 | 663,000 |
| 2008/04/04 | 1,103 | 1,125 | 1,100 | 1,121 | 597,000 |
| 2008/04/03 | 1,097 | 1,104 | 1,083 | 1,102 | 441,000 |
| 2008/04/02 | 1,070 | 1,100 | 1,067 | 1,090 | 865,000 |
| 2008/04/01 | 1,050 | 1,055 | 1,033 | 1,050 | 702,000 |
| 2008/03/31 | 1,048 | 1,048 | 1,007 | 1,018 | 689,000 |
| 2008/03/28 | 1,027 | 1,051 | 1,020 | 1,047 | 597,000 |
| 2008/03/27 | 1,047 | 1,047 | 1,025 | 1,038 | 881,000 |
| 2008/03/26 | 1,027 | 1,054 | 1,023 | 1,054 | 688,000 |
| 2008/03/25 | 1,030 | 1,045 | 1,016 | 1,043 | 636,000 |
| 2008/03/24 | 1,026 | 1,026 | 1,017 | 1,023 | 395,000 |
| 2008/03/21 | 1,014 | 1,027 | 1,009 | 1,027 | 550,000 |
| 2008/03/19 | 974 | 997 | 971 | 990 | 814,000 |
| 2008/03/18 | 937 | 981 | 937 | 957 | 1,181,000 |
| 2008/03/17 | 939 | 939 | 908 | 927 | 822,000 |
| 2008/03/14 | 988 | 1,005 | 956 | 959 | 1,042,000 |
| 2008/03/13 | 1,007 | 1,016 | 979 | 987 | 1,134,000 |
| 2008/03/12 | 981 | 1,014 | 981 | 999 | 1,835,000 |
| 2008/03/11 | 948 | 957 | 925 | 956 | 561,000 |
| 2008/03/10 | 967 | 971 | 943 | 953 | 843,000 |
| 2008/03/07 | 965 | 980 | 964 | 977 | 787,000 |
| 2008/03/06 | 982 | 1,004 | 978 | 992 | 777,000 |
| 2008/03/05 | 979 | 983 | 966 | 972 | 1,354,000 |
| 2008/03/04 | 998 | 998 | 954 | 959 | 2,148,000 |
| 2008/03/03 | 1,015 | 1,015 | 996 | 997 | 1,611,000 |
| 2008/02/29 | 982 | 1,034 | 977 | 1,021 | 2,484,000 |
| 2008/02/28 | 971 | 982 | 961 | 976 | 633,000 |
| 2008/02/27 | 982 | 994 | 977 | 980 | 1,085,000 |
| 2008/02/26 | 994 | 994 | 971 | 972 | 1,495,000 |
| 2008/02/25 | 1,018 | 1,033 | 1,013 | 1,023 | 1,020,000 |
| 2008/02/22 | 1,017 | 1,023 | 1,002 | 1,017 | 1,063,000 |
| 2008/02/21 | 1,033 | 1,040 | 1,014 | 1,017 | 1,147,000 |
| 2008/02/20 | 1,068 | 1,068 | 1,010 | 1,016 | 1,057,000 |
| 2008/02/19 | 1,054 | 1,060 | 1,048 | 1,050 | 1,434,000 |
| 2008/02/18 | 1,049 | 1,063 | 1,029 | 1,043 | 1,248,000 |
| 2008/02/15 | 1,038 | 1,051 | 1,020 | 1,043 | 1,412,000 |
| 2008/02/14 | 1,053 | 1,056 | 1,030 | 1,044 | 1,307,000 |
| 2008/02/13 | 1,062 | 1,083 | 1,020 | 1,029 | 1,353,000 |
| 2008/02/12 | 1,056 | 1,066 | 1,044 | 1,061 | 1,252,000 |
| 2008/02/08 | 1,060 | 1,075 | 1,043 | 1,046 | 605,000 |
| 2008/02/07 | 1,058 | 1,069 | 1,016 | 1,045 | 938,000 |
| 2008/02/06 | 1,069 | 1,069 | 1,037 | 1,038 | 1,235,000 |
| 2008/02/05 | 1,084 | 1,094 | 1,073 | 1,089 | 1,318,000 |
| 2008/02/04 | 1,082 | 1,104 | 1,070 | 1,075 | 1,521,000 |
| 2008/02/01 | 1,080 | 1,080 | 1,060 | 1,062 | 806,000 |
| 2008/01/31 | 1,046 | 1,077 | 1,034 | 1,070 | 734,000 |
| 2008/01/30 | 1,043 | 1,079 | 1,036 | 1,047 | 1,117,000 |
| 2008/01/29 | 1,060 | 1,076 | 1,043 | 1,068 | 911,000 |
| 2008/01/28 | 1,060 | 1,079 | 1,036 | 1,037 | 1,203,000 |
| 2008/01/25 | 1,040 | 1,065 | 1,034 | 1,061 | 1,189,000 |
| 2008/01/24 | 1,005 | 1,033 | 1,003 | 1,027 | 1,296,000 |
| 2008/01/23 | 1,025 | 1,036 | 982 | 998 | 1,318,000 |
| 2008/01/22 | 1,002 | 1,015 | 964 | 975 | 1,007,000 |
| 2008/01/21 | 1,069 | 1,085 | 1,008 | 1,011 | 1,887,000 |
| 2008/01/18 | 987 | 1,068 | 987 | 1,049 | 1,219,000 |
| 2008/01/17 | 990 | 1,006 | 963 | 995 | 1,964,000 |
| 2008/01/16 | 1,034 | 1,041 | 986 | 989 | 2,334,000 |
| 2008/01/15 | 1,050 | 1,079 | 1,033 | 1,033 | 1,516,000 |
| 2008/01/11 | 1,113 | 1,115 | 1,050 | 1,070 | 1,212,000 |
| 2008/01/10 | 1,131 | 1,131 | 1,098 | 1,098 | 740,000 |
| 2008/01/09 | 1,129 | 1,141 | 1,121 | 1,141 | 684,000 |
| 2008/01/08 | 1,130 | 1,143 | 1,116 | 1,134 | 923,000 |
| 2008/01/07 | 1,071 | 1,140 | 1,071 | 1,129 | 1,600,000 |
| 2008/01/04 | 1,147 | 1,185 | 1,083 | 1,090 | 811,000 |