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 |
|---|---|---|---|---|---|
| 2010/12/30 | 710 | 711 | 703 | 703 | 485,000 |
| 2010/12/29 | 700 | 711 | 700 | 709 | 784,000 |
| 2010/12/28 | 705 | 706 | 698 | 702 | 607,000 |
| 2010/12/27 | 714 | 714 | 704 | 705 | 482,000 |
| 2010/12/24 | 716 | 716 | 707 | 714 | 463,000 |
| 2010/12/22 | 722 | 728 | 712 | 717 | 674,000 |
| 2010/12/21 | 726 | 726 | 718 | 719 | 1,091,000 |
| 2010/12/20 | 737 | 748 | 728 | 729 | 797,000 |
| 2010/12/17 | 743 | 744 | 727 | 729 | 1,269,000 |
| 2010/12/16 | 772 | 772 | 741 | 742 | 1,445,000 |
| 2010/12/15 | 764 | 773 | 761 | 768 | 1,131,000 |
| 2010/12/14 | 766 | 766 | 758 | 764 | 711,000 |
| 2010/12/13 | 743 | 764 | 736 | 764 | 939,000 |
| 2010/12/10 | 741 | 768 | 735 | 750 | 1,862,000 |
| 2010/12/09 | 726 | 737 | 726 | 733 | 487,000 |
| 2010/12/08 | 720 | 739 | 718 | 723 | 928,000 |
| 2010/12/07 | 716 | 716 | 709 | 711 | 467,000 |
| 2010/12/06 | 716 | 721 | 713 | 720 | 301,000 |
| 2010/12/03 | 728 | 728 | 713 | 714 | 497,000 |
| 2010/12/02 | 728 | 728 | 713 | 719 | 687,000 |
| 2010/12/01 | 713 | 716 | 708 | 713 | 527,000 |
| 2010/11/30 | 719 | 726 | 712 | 713 | 935,000 |
| 2010/11/29 | 707 | 722 | 704 | 718 | 629,000 |
| 2010/11/26 | 703 | 711 | 700 | 708 | 352,000 |
| 2010/11/25 | 708 | 714 | 702 | 708 | 775,000 |
| 2010/11/24 | 715 | 717 | 703 | 710 | 1,381,000 |
| 2010/11/22 | 708 | 718 | 706 | 714 | 724,000 |
| 2010/11/19 | 700 | 720 | 696 | 708 | 1,250,000 |
| 2010/11/18 | 678 | 703 | 674 | 702 | 1,510,000 |
| 2010/11/17 | 645 | 672 | 645 | 670 | 876,000 |
| 2010/11/16 | 648 | 653 | 639 | 644 | 375,000 |
| 2010/11/15 | 646 | 648 | 639 | 647 | 289,000 |
| 2010/11/12 | 635 | 648 | 633 | 645 | 802,000 |
| 2010/11/11 | 631 | 635 | 624 | 633 | 469,000 |
| 2010/11/10 | 624 | 630 | 622 | 627 | 548,000 |
| 2010/11/09 | 624 | 632 | 620 | 625 | 534,000 |
| 2010/11/08 | 632 | 632 | 616 | 618 | 641,000 |
| 2010/11/05 | 630 | 637 | 624 | 631 | 693,000 |
| 2010/11/04 | 604 | 621 | 604 | 621 | 636,000 |
| 2010/11/02 | 599 | 604 | 594 | 596 | 516,000 |
| 2010/11/01 | 596 | 603 | 590 | 593 | 413,000 |
| 2010/10/29 | 598 | 604 | 589 | 601 | 611,000 |
| 2010/10/28 | 604 | 608 | 595 | 595 | 704,000 |
| 2010/10/27 | 610 | 613 | 602 | 604 | 617,000 |
| 2010/10/26 | 609 | 613 | 602 | 603 | 566,000 |
| 2010/10/25 | 612 | 615 | 607 | 613 | 381,000 |
| 2010/10/22 | 617 | 623 | 615 | 617 | 519,000 |
| 2010/10/21 | 622 | 628 | 609 | 614 | 658,000 |
| 2010/10/20 | 627 | 631 | 619 | 629 | 533,000 |
| 2010/10/19 | 647 | 649 | 623 | 627 | 1,227,000 |
| 2010/10/18 | 636 | 649 | 632 | 646 | 642,000 |
| 2010/10/15 | 631 | 635 | 623 | 632 | 828,000 |
| 2010/10/14 | 625 | 630 | 617 | 629 | 619,000 |
| 2010/10/13 | 622 | 631 | 614 | 615 | 740,000 |
| 2010/10/12 | 633 | 636 | 614 | 622 | 947,000 |
| 2010/10/08 | 645 | 645 | 617 | 623 | 1,443,000 |
| 2010/10/07 | 638 | 651 | 637 | 644 | 647,000 |
| 2010/10/06 | 641 | 647 | 637 | 644 | 561,000 |
| 2010/10/05 | 638 | 656 | 631 | 640 | 1,411,000 |
| 2010/10/04 | 655 | 669 | 645 | 647 | 689,000 |
| 2010/10/01 | 665 | 670 | 651 | 654 | 613,000 |
| 2010/09/30 | 678 | 680 | 655 | 655 | 636,000 |
| 2010/09/29 | 663 | 682 | 663 | 678 | 1,050,000 |
| 2010/09/28 | 635 | 652 | 635 | 651 | 443,000 |
| 2010/09/27 | 642 | 644 | 633 | 639 | 327,000 |
| 2010/09/24 | 628 | 641 | 624 | 632 | 412,000 |
| 2010/09/22 | 637 | 639 | 633 | 637 | 196,000 |
| 2010/09/21 | 649 | 650 | 636 | 636 | 253,000 |
| 2010/09/17 | 630 | 644 | 628 | 639 | 430,000 |
| 2010/09/16 | 639 | 639 | 627 | 629 | 242,000 |
| 2010/09/15 | 625 | 650 | 622 | 638 | 408,000 |
| 2010/09/14 | 629 | 632 | 622 | 624 | 324,000 |
| 2010/09/13 | 638 | 643 | 631 | 632 | 636,000 |
| 2010/09/10 | 634 | 644 | 631 | 638 | 698,000 |
| 2010/09/09 | 638 | 642 | 632 | 635 | 375,000 |
| 2010/09/08 | 629 | 640 | 629 | 635 | 403,000 |
| 2010/09/07 | 648 | 649 | 633 | 638 | 424,000 |
| 2010/09/06 | 641 | 657 | 638 | 656 | 350,000 |
| 2010/09/03 | 631 | 643 | 631 | 640 | 527,000 |
| 2010/09/02 | 635 | 636 | 625 | 630 | 546,000 |
| 2010/09/01 | 612 | 634 | 612 | 629 | 930,000 |
| 2010/08/31 | 618 | 620 | 602 | 603 | 390,000 |
| 2010/08/30 | 635 | 635 | 620 | 622 | 575,000 |
| 2010/08/27 | 616 | 628 | 610 | 625 | 963,000 |
| 2010/08/26 | 611 | 618 | 603 | 606 | 650,000 |
| 2010/08/25 | 613 | 618 | 604 | 608 | 982,000 |
| 2010/08/24 | 626 | 629 | 620 | 623 | 471,000 |
| 2010/08/23 | 646 | 651 | 630 | 633 | 669,000 |
| 2010/08/20 | 643 | 654 | 640 | 645 | 958,000 |
| 2010/08/19 | 628 | 647 | 628 | 645 | 587,000 |
| 2010/08/18 | 630 | 635 | 619 | 628 | 509,000 |
| 2010/08/17 | 612 | 625 | 611 | 623 | 591,000 |
| 2010/08/16 | 612 | 620 | 606 | 619 | 434,000 |
| 2010/08/13 | 618 | 624 | 608 | 621 | 522,000 |
| 2010/08/12 | 614 | 618 | 608 | 617 | 358,000 |
| 2010/08/11 | 627 | 629 | 620 | 624 | 429,000 |
| 2010/08/10 | 648 | 654 | 631 | 637 | 1,027,000 |
| 2010/08/09 | 647 | 653 | 643 | 651 | 866,000 |
| 2010/08/06 | 640 | 650 | 636 | 646 | 820,000 |
| 2010/08/05 | 635 | 648 | 634 | 647 | 600,000 |
| 2010/08/04 | 641 | 642 | 622 | 627 | 706,000 |
| 2010/08/03 | 651 | 654 | 643 | 648 | 300,000 |
| 2010/08/02 | 655 | 658 | 642 | 645 | 428,000 |
| 2010/07/30 | 655 | 662 | 642 | 650 | 747,000 |
| 2010/07/29 | 674 | 676 | 657 | 662 | 951,000 |
| 2010/07/28 | 686 | 687 | 675 | 683 | 856,000 |
| 2010/07/27 | 687 | 693 | 683 | 685 | 629,000 |
| 2010/07/26 | 693 | 696 | 685 | 692 | 361,000 |
| 2010/07/23 | 680 | 694 | 677 | 687 | 955,000 |
| 2010/07/22 | 672 | 687 | 671 | 673 | 912,000 |
| 2010/07/21 | 675 | 683 | 667 | 670 | 736,000 |
| 2010/07/20 | 650 | 676 | 649 | 670 | 1,454,000 |
| 2010/07/16 | 664 | 664 | 632 | 642 | 1,182,000 |
| 2010/07/15 | 675 | 675 | 657 | 664 | 790,000 |
| 2010/07/14 | 671 | 681 | 667 | 674 | 651,000 |
| 2010/07/13 | 680 | 680 | 660 | 661 | 1,050,000 |
| 2010/07/12 | 672 | 688 | 669 | 672 | 1,244,000 |
| 2010/07/09 | 685 | 695 | 668 | 671 | 1,240,000 |
| 2010/07/08 | 684 | 692 | 679 | 685 | 1,022,000 |
| 2010/07/07 | 656 | 676 | 655 | 676 | 1,225,000 |
| 2010/07/06 | 670 | 670 | 652 | 657 | 1,573,000 |
| 2010/07/05 | 672 | 680 | 667 | 672 | 2,035,000 |
| 2010/07/02 | 700 | 703 | 667 | 670 | 1,635,000 |
| 2010/07/01 | 700 | 704 | 691 | 699 | 794,000 |
| 2010/06/30 | 690 | 712 | 687 | 706 | 760,000 |
| 2010/06/29 | 706 | 718 | 702 | 704 | 730,000 |
| 2010/06/28 | 704 | 712 | 696 | 711 | 985,000 |
| 2010/06/25 | 725 | 725 | 694 | 700 | 1,690,000 |
| 2010/06/24 | 724 | 742 | 723 | 729 | 1,151,000 |
| 2010/06/23 | 735 | 744 | 728 | 735 | 961,000 |
| 2010/06/22 | 755 | 762 | 744 | 749 | 866,000 |
| 2010/06/21 | 751 | 769 | 751 | 765 | 924,000 |
| 2010/06/18 | 740 | 746 | 735 | 741 | 567,000 |
| 2010/06/17 | 734 | 747 | 727 | 740 | 737,000 |
| 2010/06/16 | 731 | 741 | 727 | 734 | 1,002,000 |
| 2010/06/15 | 700 | 722 | 696 | 719 | 1,119,000 |
| 2010/06/14 | 704 | 708 | 695 | 703 | 927,000 |
| 2010/06/11 | 682 | 698 | 677 | 687 | 1,666,000 |
| 2010/06/10 | 654 | 661 | 646 | 660 | 872,000 |
| 2010/06/09 | 656 | 660 | 640 | 647 | 593,000 |
| 2010/06/08 | 638 | 668 | 638 | 656 | 1,030,000 |
| 2010/06/07 | 662 | 663 | 647 | 647 | 528,000 |
| 2010/06/04 | 675 | 679 | 668 | 671 | 723,000 |
| 2010/06/03 | 671 | 681 | 669 | 676 | 616,000 |
| 2010/06/02 | 685 | 689 | 663 | 667 | 1,253,000 |
| 2010/06/01 | 678 | 695 | 671 | 686 | 893,000 |
| 2010/05/31 | 671 | 692 | 670 | 684 | 1,358,000 |
| 2010/05/28 | 640 | 675 | 638 | 669 | 2,065,000 |
| 2010/05/27 | 627 | 639 | 626 | 635 | 1,212,000 |
| 2010/05/26 | 649 | 659 | 634 | 637 | 1,167,000 |
| 2010/05/25 | 674 | 678 | 643 | 648 | 1,034,000 |
| 2010/05/24 | 669 | 688 | 668 | 684 | 776,000 |
| 2010/05/21 | 676 | 679 | 663 | 672 | 753,000 |
| 2010/05/20 | 695 | 698 | 681 | 686 | 509,000 |
| 2010/05/19 | 698 | 700 | 682 | 695 | 613,000 |
| 2010/05/18 | 712 | 714 | 699 | 706 | 708,000 |
| 2010/05/17 | 706 | 718 | 694 | 702 | 689,000 |
| 2010/05/14 | 736 | 736 | 723 | 723 | 477,000 |
| 2010/05/13 | 743 | 747 | 728 | 737 | 599,000 |
| 2010/05/12 | 741 | 747 | 731 | 739 | 720,000 |
| 2010/05/11 | 743 | 753 | 738 | 741 | 691,000 |
| 2010/05/10 | 711 | 739 | 710 | 734 | 1,499,000 |
| 2010/05/07 | 721 | 724 | 707 | 711 | 1,126,000 |
| 2010/05/06 | 766 | 767 | 743 | 748 | 1,141,000 |
| 2010/04/30 | 772 | 789 | 769 | 781 | 1,086,000 |
| 2010/04/28 | 763 | 764 | 747 | 758 | 945,000 |
| 2010/04/27 | 777 | 777 | 767 | 773 | 585,000 |
| 2010/04/26 | 766 | 782 | 766 | 776 | 565,000 |
| 2010/04/23 | 748 | 765 | 748 | 763 | 1,113,000 |
| 2010/04/22 | 758 | 758 | 748 | 754 | 1,030,000 |
| 2010/04/21 | 753 | 767 | 752 | 759 | 1,721,000 |
| 2010/04/20 | 763 | 764 | 740 | 745 | 1,458,000 |
| 2010/04/19 | 775 | 775 | 759 | 763 | 661,000 |
| 2010/04/16 | 787 | 787 | 766 | 776 | 1,118,000 |
| 2010/04/15 | 778 | 788 | 778 | 784 | 764,000 |
| 2010/04/14 | 788 | 795 | 774 | 776 | 1,490,000 |
| 2010/04/13 | 790 | 793 | 775 | 785 | 1,078,000 |
| 2010/04/12 | 789 | 803 | 778 | 788 | 2,103,000 |
| 2010/04/09 | 765 | 785 | 749 | 785 | 1,412,000 |
| 2010/04/08 | 751 | 772 | 749 | 765 | 1,318,000 |
| 2010/04/07 | 743 | 759 | 734 | 753 | 1,420,000 |
| 2010/04/06 | 735 | 737 | 724 | 732 | 978,000 |
| 2010/04/05 | 739 | 755 | 732 | 743 | 1,649,000 |
| 2010/04/02 | 732 | 735 | 716 | 732 | 1,035,000 |
| 2010/04/01 | 730 | 739 | 729 | 736 | 770,000 |
| 2010/03/31 | 740 | 740 | 727 | 729 | 559,000 |
| 2010/03/30 | 717 | 741 | 708 | 741 | 1,783,000 |
| 2010/03/29 | 711 | 717 | 702 | 707 | 1,182,000 |
| 2010/03/26 | 695 | 714 | 693 | 711 | 1,733,000 |
| 2010/03/25 | 715 | 725 | 705 | 707 | 1,696,000 |
| 2010/03/24 | 717 | 717 | 696 | 702 | 1,189,000 |
| 2010/03/23 | 745 | 761 | 708 | 709 | 2,049,000 |
| 2010/03/19 | 699 | 713 | 694 | 711 | 885,000 |
| 2010/03/18 | 699 | 700 | 693 | 696 | 437,000 |
| 2010/03/17 | 695 | 701 | 688 | 699 | 833,000 |
| 2010/03/16 | 691 | 694 | 684 | 688 | 844,000 |
| 2010/03/15 | 698 | 699 | 683 | 691 | 719,000 |
| 2010/03/12 | 689 | 690 | 680 | 688 | 1,088,000 |
| 2010/03/11 | 675 | 692 | 671 | 689 | 1,329,000 |
| 2010/03/10 | 672 | 682 | 669 | 675 | 965,000 |
| 2010/03/09 | 676 | 676 | 669 | 672 | 703,000 |
| 2010/03/08 | 673 | 691 | 670 | 679 | 1,705,000 |
| 2010/03/05 | 673 | 674 | 662 | 674 | 2,366,000 |
| 2010/03/04 | 651 | 676 | 651 | 676 | 3,200,000 |
| 2010/03/03 | 614 | 642 | 613 | 642 | 2,005,000 |
| 2010/03/02 | 608 | 620 | 605 | 619 | 1,613,000 |
| 2010/03/01 | 605 | 610 | 601 | 607 | 1,200,000 |
| 2010/02/26 | 576 | 610 | 574 | 605 | 2,810,000 |
| 2010/02/25 | 576 | 579 | 569 | 574 | 805,000 |
| 2010/02/24 | 565 | 580 | 565 | 575 | 1,323,000 |
| 2010/02/23 | 607 | 607 | 597 | 598 | 1,659,000 |
| 2010/02/22 | 609 | 612 | 602 | 610 | 2,208,000 |
| 2010/02/19 | 591 | 604 | 590 | 595 | 1,173,000 |
| 2010/02/18 | 579 | 589 | 577 | 588 | 788,000 |
| 2010/02/17 | 571 | 579 | 569 | 578 | 556,000 |
| 2010/02/16 | 575 | 576 | 567 | 568 | 591,000 |
| 2010/02/15 | 571 | 576 | 570 | 572 | 394,000 |
| 2010/02/12 | 575 | 578 | 568 | 571 | 861,000 |
| 2010/02/10 | 573 | 578 | 566 | 574 | 563,000 |
| 2010/02/09 | 573 | 585 | 569 | 573 | 1,034,000 |
| 2010/02/08 | 588 | 589 | 578 | 581 | 642,000 |
| 2010/02/05 | 586 | 596 | 574 | 588 | 1,158,000 |
| 2010/02/04 | 611 | 611 | 586 | 590 | 887,000 |
| 2010/02/03 | 600 | 609 | 600 | 605 | 632,000 |
| 2010/02/02 | 585 | 599 | 583 | 593 | 651,000 |
| 2010/02/01 | 583 | 584 | 577 | 584 | 719,000 |
| 2010/01/29 | 598 | 599 | 583 | 587 | 613,000 |
| 2010/01/28 | 591 | 601 | 588 | 597 | 475,000 |
| 2010/01/27 | 609 | 612 | 595 | 595 | 581,000 |
| 2010/01/26 | 617 | 622 | 608 | 608 | 671,000 |
| 2010/01/25 | 603 | 612 | 602 | 607 | 388,000 |
| 2010/01/22 | 608 | 615 | 606 | 613 | 502,000 |
| 2010/01/21 | 606 | 620 | 606 | 618 | 369,000 |
| 2010/01/20 | 620 | 620 | 609 | 616 | 590,000 |
| 2010/01/19 | 627 | 627 | 621 | 623 | 326,000 |
| 2010/01/18 | 619 | 627 | 619 | 623 | 324,000 |
| 2010/01/15 | 625 | 633 | 619 | 626 | 585,000 |
| 2010/01/14 | 615 | 625 | 615 | 620 | 483,000 |
| 2010/01/13 | 619 | 645 | 618 | 621 | 1,540,000 |
| 2010/01/12 | 603 | 612 | 601 | 610 | 481,000 |
| 2010/01/08 | 590 | 605 | 588 | 599 | 683,000 |
| 2010/01/07 | 570 | 584 | 570 | 580 | 351,000 |
| 2010/01/06 | 571 | 578 | 570 | 574 | 374,000 |
| 2010/01/05 | 574 | 577 | 570 | 570 | 349,000 |
| 2010/01/04 | 576 | 581 | 572 | 576 | 302,000 |