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 |
|---|---|---|---|---|---|
| 2009/12/30 | 577 | 582 | 575 | 575 | 243,000 |
| 2009/12/29 | 576 | 582 | 574 | 580 | 358,000 |
| 2009/12/28 | 575 | 583 | 567 | 577 | 330,000 |
| 2009/12/25 | 579 | 580 | 575 | 579 | 286,000 |
| 2009/12/24 | 577 | 583 | 574 | 579 | 782,000 |
| 2009/12/22 | 560 | 568 | 560 | 566 | 473,000 |
| 2009/12/21 | 551 | 560 | 547 | 556 | 485,000 |
| 2009/12/18 | 538 | 556 | 536 | 554 | 606,000 |
| 2009/12/17 | 549 | 553 | 544 | 547 | 425,000 |
| 2009/12/16 | 552 | 566 | 547 | 551 | 649,000 |
| 2009/12/15 | 536 | 543 | 535 | 542 | 633,000 |
| 2009/12/14 | 530 | 540 | 524 | 539 | 709,000 |
| 2009/12/11 | 539 | 539 | 524 | 531 | 1,113,000 |
| 2009/12/10 | 549 | 549 | 535 | 537 | 796,000 |
| 2009/12/09 | 550 | 550 | 536 | 543 | 853,000 |
| 2009/12/08 | 550 | 552 | 540 | 549 | 782,000 |
| 2009/12/07 | 550 | 559 | 546 | 552 | 879,000 |
| 2009/12/04 | 552 | 557 | 548 | 556 | 643,000 |
| 2009/12/03 | 552 | 562 | 547 | 558 | 935,000 |
| 2009/12/02 | 556 | 556 | 542 | 546 | 1,206,000 |
| 2009/12/01 | 549 | 564 | 543 | 561 | 1,095,000 |
| 2009/11/30 | 534 | 553 | 524 | 546 | 6,081,000 |
| 2009/11/27 | 521 | 538 | 521 | 533 | 1,781,000 |
| 2009/11/26 | 511 | 544 | 511 | 531 | 2,318,000 |
| 2009/11/25 | 528 | 529 | 511 | 516 | 1,549,000 |
| 2009/11/24 | 539 | 539 | 518 | 524 | 1,630,000 |
| 2009/11/20 | 533 | 541 | 521 | 538 | 1,402,000 |
| 2009/11/19 | 516 | 533 | 507 | 532 | 1,551,000 |
| 2009/11/18 | 523 | 532 | 509 | 515 | 1,026,000 |
| 2009/11/17 | 533 | 540 | 517 | 522 | 1,613,000 |
| 2009/11/16 | 544 | 545 | 527 | 532 | 1,771,000 |
| 2009/11/13 | 515 | 551 | 507 | 547 | 3,545,000 |
| 2009/11/12 | 526 | 553 | 519 | 523 | 2,919,000 |
| 2009/11/11 | 520 | 540 | 503 | 530 | 2,633,000 |
| 2009/11/10 | 530 | 534 | 501 | 524 | 2,782,000 |
| 2009/11/09 | 542 | 543 | 527 | 529 | 1,146,000 |
| 2009/11/06 | 562 | 562 | 541 | 543 | 1,080,000 |
| 2009/11/05 | 567 | 568 | 556 | 561 | 510,000 |
| 2009/11/04 | 575 | 579 | 567 | 573 | 582,000 |
| 2009/11/02 | 567 | 581 | 559 | 579 | 768,000 |
| 2009/10/30 | 570 | 574 | 562 | 569 | 621,000 |
| 2009/10/29 | 564 | 571 | 562 | 569 | 665,000 |
| 2009/10/28 | 573 | 575 | 566 | 574 | 737,000 |
| 2009/10/27 | 590 | 594 | 577 | 580 | 497,000 |
| 2009/10/26 | 582 | 591 | 579 | 586 | 530,000 |
| 2009/10/23 | 589 | 592 | 577 | 581 | 1,051,000 |
| 2009/10/22 | 606 | 606 | 581 | 597 | 1,135,000 |
| 2009/10/21 | 584 | 606 | 581 | 606 | 1,366,000 |
| 2009/10/20 | 594 | 594 | 581 | 585 | 957,000 |
| 2009/10/19 | 583 | 584 | 573 | 580 | 857,000 |
| 2009/10/16 | 572 | 576 | 567 | 575 | 721,000 |
| 2009/10/15 | 571 | 578 | 564 | 572 | 820,000 |
| 2009/10/14 | 572 | 579 | 568 | 568 | 1,066,000 |
| 2009/10/13 | 591 | 592 | 580 | 582 | 1,206,000 |
| 2009/10/09 | 615 | 615 | 595 | 601 | 799,000 |
| 2009/10/08 | 599 | 600 | 592 | 595 | 481,000 |
| 2009/10/07 | 599 | 600 | 590 | 599 | 684,000 |
| 2009/10/06 | 609 | 609 | 592 | 598 | 912,000 |
| 2009/10/05 | 628 | 628 | 608 | 614 | 881,000 |
| 2009/10/02 | 646 | 646 | 622 | 628 | 677,000 |
| 2009/10/01 | 660 | 660 | 643 | 645 | 488,000 |
| 2009/09/30 | 644 | 668 | 639 | 668 | 817,000 |
| 2009/09/29 | 637 | 638 | 623 | 634 | 415,000 |
| 2009/09/28 | 646 | 647 | 633 | 637 | 673,000 |
| 2009/09/25 | 667 | 668 | 649 | 653 | 281,000 |
| 2009/09/24 | 661 | 673 | 657 | 666 | 681,000 |
| 2009/09/18 | 662 | 669 | 637 | 640 | 873,000 |
| 2009/09/17 | 655 | 663 | 648 | 662 | 461,000 |
| 2009/09/16 | 655 | 655 | 641 | 645 | 643,000 |
| 2009/09/15 | 655 | 656 | 642 | 651 | 559,000 |
| 2009/09/14 | 673 | 673 | 652 | 665 | 573,000 |
| 2009/09/11 | 690 | 690 | 670 | 673 | 599,000 |
| 2009/09/10 | 691 | 693 | 680 | 686 | 492,000 |
| 2009/09/09 | 682 | 682 | 668 | 681 | 702,000 |
| 2009/09/08 | 668 | 684 | 660 | 680 | 1,163,000 |
| 2009/09/07 | 665 | 665 | 654 | 660 | 331,000 |
| 2009/09/04 | 671 | 672 | 657 | 657 | 453,000 |
| 2009/09/03 | 670 | 677 | 661 | 668 | 496,000 |
| 2009/09/02 | 671 | 680 | 657 | 680 | 613,000 |
| 2009/09/01 | 682 | 686 | 674 | 678 | 456,000 |
| 2009/08/31 | 701 | 707 | 674 | 679 | 779,000 |
| 2009/08/28 | 691 | 703 | 691 | 702 | 457,000 |
| 2009/08/27 | 697 | 697 | 680 | 685 | 276,000 |
| 2009/08/26 | 704 | 704 | 689 | 694 | 345,000 |
| 2009/08/25 | 680 | 710 | 678 | 703 | 832,000 |
| 2009/08/24 | 683 | 687 | 676 | 679 | 276,000 |
| 2009/08/21 | 678 | 678 | 652 | 668 | 491,000 |
| 2009/08/20 | 679 | 683 | 671 | 678 | 366,000 |
| 2009/08/19 | 677 | 688 | 676 | 679 | 305,000 |
| 2009/08/18 | 673 | 682 | 669 | 677 | 355,000 |
| 2009/08/17 | 682 | 692 | 671 | 678 | 348,000 |
| 2009/08/14 | 686 | 697 | 683 | 692 | 350,000 |
| 2009/08/13 | 686 | 699 | 679 | 688 | 370,000 |
| 2009/08/12 | 693 | 694 | 682 | 687 | 270,000 |
| 2009/08/11 | 673 | 696 | 673 | 694 | 478,000 |
| 2009/08/10 | 679 | 682 | 671 | 672 | 213,000 |
| 2009/08/07 | 669 | 677 | 659 | 669 | 460,000 |
| 2009/08/06 | 667 | 673 | 659 | 661 | 629,000 |
| 2009/08/05 | 680 | 681 | 665 | 666 | 382,000 |
| 2009/08/04 | 696 | 703 | 674 | 681 | 649,000 |
| 2009/08/03 | 693 | 734 | 690 | 695 | 1,029,000 |
| 2009/07/31 | 670 | 680 | 667 | 673 | 461,000 |
| 2009/07/30 | 660 | 677 | 660 | 669 | 455,000 |
| 2009/07/29 | 667 | 680 | 664 | 665 | 393,000 |
| 2009/07/28 | 667 | 674 | 661 | 666 | 336,000 |
| 2009/07/27 | 658 | 674 | 654 | 663 | 500,000 |
| 2009/07/24 | 652 | 670 | 650 | 656 | 438,000 |
| 2009/07/23 | 647 | 652 | 642 | 643 | 325,000 |
| 2009/07/22 | 645 | 654 | 642 | 643 | 622,000 |
| 2009/07/21 | 641 | 650 | 640 | 646 | 739,000 |
| 2009/07/17 | 635 | 645 | 630 | 637 | 635,000 |
| 2009/07/16 | 633 | 638 | 620 | 625 | 588,000 |
| 2009/07/15 | 627 | 641 | 627 | 632 | 948,000 |
| 2009/07/14 | 608 | 630 | 604 | 624 | 1,155,000 |
| 2009/07/13 | 600 | 610 | 583 | 585 | 539,000 |
| 2009/07/10 | 609 | 609 | 598 | 600 | 314,000 |
| 2009/07/09 | 614 | 618 | 597 | 599 | 586,000 |
| 2009/07/08 | 609 | 624 | 606 | 614 | 497,000 |
| 2009/07/07 | 602 | 613 | 602 | 609 | 443,000 |
| 2009/07/06 | 605 | 607 | 598 | 604 | 319,000 |
| 2009/07/03 | 604 | 611 | 596 | 609 | 400,000 |
| 2009/07/02 | 626 | 626 | 607 | 616 | 445,000 |
| 2009/07/01 | 621 | 627 | 618 | 621 | 398,000 |
| 2009/06/30 | 613 | 623 | 613 | 622 | 385,000 |
| 2009/06/29 | 610 | 616 | 605 | 611 | 670,000 |
| 2009/06/26 | 609 | 609 | 601 | 605 | 525,000 |
| 2009/06/25 | 580 | 593 | 579 | 588 | 429,000 |
| 2009/06/24 | 586 | 595 | 581 | 586 | 422,000 |
| 2009/06/23 | 597 | 604 | 579 | 585 | 783,000 |
| 2009/06/22 | 625 | 627 | 613 | 617 | 660,000 |
| 2009/06/19 | 605 | 605 | 593 | 605 | 701,000 |
| 2009/06/18 | 602 | 605 | 593 | 603 | 625,000 |
| 2009/06/17 | 614 | 615 | 600 | 612 | 812,000 |
| 2009/06/16 | 628 | 628 | 605 | 608 | 745,000 |
| 2009/06/15 | 600 | 635 | 600 | 632 | 1,763,000 |
| 2009/06/12 | 568 | 592 | 567 | 590 | 1,400,000 |
| 2009/06/11 | 575 | 575 | 565 | 569 | 886,000 |
| 2009/06/10 | 579 | 579 | 571 | 575 | 766,000 |
| 2009/06/09 | 585 | 587 | 579 | 580 | 412,000 |
| 2009/06/08 | 596 | 596 | 589 | 590 | 249,000 |
| 2009/06/05 | 592 | 593 | 582 | 587 | 456,000 |
| 2009/06/04 | 600 | 600 | 585 | 586 | 471,000 |
| 2009/06/03 | 606 | 608 | 598 | 599 | 614,000 |
| 2009/06/02 | 611 | 612 | 603 | 606 | 435,000 |
| 2009/06/01 | 602 | 607 | 595 | 605 | 844,000 |
| 2009/05/29 | 590 | 601 | 582 | 598 | 1,173,000 |
| 2009/05/28 | 581 | 586 | 578 | 580 | 900,000 |
| 2009/05/27 | 577 | 596 | 576 | 588 | 993,000 |
| 2009/05/26 | 576 | 577 | 562 | 573 | 765,000 |
| 2009/05/25 | 570 | 576 | 567 | 570 | 381,000 |
| 2009/05/22 | 572 | 575 | 564 | 574 | 793,000 |
| 2009/05/21 | 580 | 580 | 571 | 579 | 858,000 |
| 2009/05/20 | 580 | 580 | 574 | 579 | 647,000 |
| 2009/05/19 | 583 | 586 | 576 | 582 | 1,009,000 |
| 2009/05/18 | 584 | 591 | 574 | 580 | 1,022,000 |
| 2009/05/15 | 595 | 595 | 583 | 583 | 572,000 |
| 2009/05/14 | 595 | 601 | 581 | 594 | 1,006,000 |
| 2009/05/13 | 591 | 603 | 580 | 603 | 664,000 |
| 2009/05/12 | 583 | 590 | 572 | 587 | 1,350,000 |
| 2009/05/11 | 600 | 607 | 580 | 583 | 940,000 |
| 2009/05/08 | 589 | 600 | 577 | 599 | 1,143,000 |
| 2009/05/07 | 616 | 617 | 596 | 596 | 726,000 |
| 2009/05/01 | 592 | 598 | 583 | 596 | 720,000 |
| 2009/04/30 | 599 | 605 | 586 | 591 | 1,737,000 |
| 2009/04/28 | 610 | 620 | 596 | 598 | 773,000 |
| 2009/04/27 | 607 | 625 | 602 | 609 | 797,000 |
| 2009/04/24 | 610 | 620 | 603 | 603 | 875,000 |
| 2009/04/23 | 618 | 620 | 604 | 619 | 741,000 |
| 2009/04/22 | 618 | 624 | 605 | 613 | 851,000 |
| 2009/04/21 | 632 | 632 | 613 | 624 | 987,000 |
| 2009/04/20 | 651 | 651 | 631 | 638 | 846,000 |
| 2009/04/17 | 627 | 633 | 615 | 621 | 704,000 |
| 2009/04/16 | 643 | 649 | 617 | 624 | 633,000 |
| 2009/04/15 | 621 | 637 | 617 | 623 | 967,000 |
| 2009/04/14 | 648 | 648 | 634 | 641 | 1,009,000 |
| 2009/04/13 | 657 | 657 | 627 | 628 | 1,639,000 |
| 2009/04/10 | 674 | 690 | 654 | 677 | 1,193,000 |
| 2009/04/09 | 675 | 710 | 669 | 704 | 770,000 |
| 2009/04/08 | 670 | 685 | 668 | 685 | 583,000 |
| 2009/04/07 | 665 | 679 | 665 | 677 | 500,000 |
| 2009/04/06 | 677 | 690 | 653 | 655 | 606,000 |
| 2009/04/03 | 669 | 680 | 660 | 675 | 620,000 |
| 2009/04/02 | 643 | 675 | 643 | 669 | 637,000 |
| 2009/04/01 | 652 | 660 | 635 | 651 | 431,000 |
| 2009/03/31 | 631 | 656 | 631 | 642 | 758,000 |
| 2009/03/30 | 681 | 685 | 639 | 639 | 684,000 |
| 2009/03/27 | 698 | 706 | 687 | 693 | 1,102,000 |
| 2009/03/26 | 669 | 689 | 658 | 678 | 781,000 |
| 2009/03/25 | 630 | 650 | 629 | 650 | 526,000 |
| 2009/03/24 | 622 | 634 | 615 | 631 | 1,070,000 |
| 2009/03/23 | 620 | 624 | 612 | 623 | 793,000 |
| 2009/03/19 | 615 | 621 | 609 | 621 | 924,000 |
| 2009/03/18 | 585 | 599 | 585 | 593 | 921,000 |
| 2009/03/17 | 575 | 585 | 571 | 580 | 1,007,000 |
| 2009/03/16 | 543 | 574 | 543 | 569 | 845,000 |
| 2009/03/13 | 517 | 545 | 510 | 541 | 1,044,000 |
| 2009/03/12 | 541 | 546 | 525 | 535 | 416,000 |
| 2009/03/11 | 544 | 560 | 542 | 557 | 428,000 |
| 2009/03/10 | 529 | 541 | 523 | 535 | 648,000 |
| 2009/03/09 | 535 | 546 | 527 | 529 | 611,000 |
| 2009/03/06 | 552 | 558 | 542 | 544 | 821,000 |
| 2009/03/05 | 548 | 573 | 541 | 562 | 742,000 |
| 2009/03/04 | 530 | 548 | 527 | 547 | 834,000 |
| 2009/03/03 | 531 | 539 | 521 | 536 | 798,000 |
| 2009/03/02 | 530 | 552 | 530 | 545 | 837,000 |
| 2009/02/27 | 565 | 568 | 540 | 558 | 1,163,000 |
| 2009/02/26 | 521 | 552 | 521 | 546 | 1,529,000 |
| 2009/02/25 | 598 | 605 | 516 | 518 | 2,133,000 |
| 2009/02/24 | 569 | 601 | 569 | 588 | 949,000 |
| 2009/02/23 | 618 | 629 | 617 | 629 | 892,000 |
| 2009/02/20 | 623 | 630 | 615 | 623 | 1,136,000 |
| 2009/02/19 | 599 | 613 | 598 | 606 | 978,000 |
| 2009/02/18 | 585 | 598 | 580 | 596 | 817,000 |
| 2009/02/17 | 585 | 589 | 576 | 584 | 817,000 |
| 2009/02/16 | 577 | 585 | 576 | 584 | 978,000 |
| 2009/02/13 | 573 | 587 | 564 | 567 | 1,251,000 |
| 2009/02/12 | 580 | 582 | 566 | 573 | 813,000 |
| 2009/02/10 | 577 | 593 | 576 | 589 | 600,000 |
| 2009/02/09 | 598 | 603 | 566 | 568 | 604,000 |
| 2009/02/06 | 593 | 594 | 583 | 594 | 551,000 |
| 2009/02/05 | 587 | 588 | 574 | 576 | 657,000 |
| 2009/02/04 | 574 | 587 | 569 | 583 | 673,000 |
| 2009/02/03 | 573 | 586 | 571 | 576 | 547,000 |
| 2009/02/02 | 605 | 607 | 569 | 571 | 857,000 |
| 2009/01/30 | 607 | 617 | 601 | 614 | 629,000 |
| 2009/01/29 | 626 | 628 | 614 | 617 | 555,000 |
| 2009/01/28 | 613 | 634 | 606 | 633 | 449,000 |
| 2009/01/27 | 599 | 620 | 599 | 614 | 581,000 |
| 2009/01/26 | 601 | 607 | 592 | 593 | 433,000 |
| 2009/01/23 | 599 | 610 | 599 | 603 | 810,000 |
| 2009/01/22 | 615 | 617 | 594 | 609 | 746,000 |
| 2009/01/21 | 619 | 634 | 610 | 618 | 725,000 |
| 2009/01/20 | 640 | 642 | 616 | 621 | 857,000 |
| 2009/01/19 | 644 | 645 | 623 | 627 | 785,000 |
| 2009/01/16 | 625 | 645 | 624 | 643 | 447,000 |
| 2009/01/15 | 602 | 635 | 602 | 628 | 970,000 |
| 2009/01/14 | 638 | 640 | 621 | 632 | 937,000 |
| 2009/01/13 | 651 | 655 | 635 | 648 | 1,208,000 |
| 2009/01/09 | 710 | 715 | 693 | 695 | 633,000 |
| 2009/01/08 | 717 | 724 | 712 | 719 | 797,000 |
| 2009/01/07 | 713 | 742 | 711 | 738 | 727,000 |
| 2009/01/06 | 706 | 725 | 703 | 721 | 524,000 |
| 2009/01/05 | 710 | 715 | 693 | 696 | 343,000 |