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 |
---|---|---|---|---|---|
2011/12/30 | 557 | 565 | 555 | 565 | 378,000 |
2011/12/29 | 552 | 557 | 552 | 556 | 353,000 |
2011/12/28 | 548 | 556 | 547 | 553 | 511,000 |
2011/12/27 | 553 | 554 | 547 | 547 | 236,000 |
2011/12/26 | 549 | 551 | 548 | 549 | 175,000 |
2011/12/22 | 547 | 552 | 546 | 549 | 362,000 |
2011/12/21 | 544 | 548 | 538 | 545 | 528,000 |
2011/12/20 | 530 | 536 | 530 | 536 | 494,000 |
2011/12/19 | 540 | 541 | 532 | 534 | 488,000 |
2011/12/16 | 546 | 547 | 539 | 540 | 446,000 |
2011/12/15 | 552 | 556 | 548 | 548 | 498,000 |
2011/12/14 | 555 | 557 | 552 | 555 | 402,000 |
2011/12/13 | 555 | 561 | 554 | 555 | 381,000 |
2011/12/12 | 556 | 563 | 556 | 557 | 375,000 |
2011/12/09 | 546 | 555 | 546 | 554 | 452,000 |
2011/12/08 | 557 | 557 | 550 | 551 | 416,000 |
2011/12/07 | 543 | 556 | 542 | 554 | 392,000 |
2011/12/06 | 558 | 559 | 542 | 542 | 777,000 |
2011/12/05 | 545 | 566 | 545 | 565 | 491,000 |
2011/12/02 | 544 | 550 | 533 | 542 | 681,000 |
2011/12/01 | 548 | 551 | 540 | 542 | 361,000 |
2011/11/30 | 544 | 550 | 538 | 545 | 469,000 |
2011/11/29 | 536 | 551 | 530 | 551 | 689,000 |
2011/11/28 | 529 | 537 | 528 | 531 | 399,000 |
2011/11/25 | 542 | 544 | 529 | 531 | 487,000 |
2011/11/24 | 549 | 550 | 542 | 542 | 345,000 |
2011/11/22 | 559 | 568 | 553 | 553 | 761,000 |
2011/11/21 | 568 | 572 | 565 | 569 | 463,000 |
2011/11/18 | 568 | 572 | 562 | 571 | 656,000 |
2011/11/17 | 554 | 570 | 553 | 568 | 626,000 |
2011/11/16 | 553 | 555 | 548 | 554 | 257,000 |
2011/11/15 | 559 | 560 | 553 | 553 | 307,000 |
2011/11/14 | 556 | 559 | 551 | 558 | 203,000 |
2011/11/11 | 551 | 553 | 546 | 550 | 312,000 |
2011/11/10 | 551 | 560 | 549 | 551 | 381,000 |
2011/11/09 | 552 | 561 | 548 | 561 | 372,000 |
2011/11/08 | 555 | 558 | 546 | 547 | 336,000 |
2011/11/07 | 563 | 563 | 551 | 555 | 378,000 |
2011/11/04 | 564 | 566 | 558 | 563 | 343,000 |
2011/11/02 | 569 | 570 | 558 | 561 | 567,000 |
2011/11/01 | 573 | 582 | 572 | 575 | 372,000 |
2011/10/31 | 569 | 583 | 569 | 583 | 683,000 |
2011/10/28 | 581 | 584 | 568 | 573 | 1,335,000 |
2011/10/27 | 555 | 574 | 555 | 574 | 886,000 |
2011/10/26 | 556 | 566 | 546 | 560 | 949,000 |
2011/10/25 | 579 | 581 | 559 | 562 | 1,476,000 |
2011/10/24 | 596 | 601 | 581 | 584 | 840,000 |
2011/10/21 | 600 | 602 | 591 | 596 | 960,000 |
2011/10/20 | 580 | 615 | 575 | 608 | 1,670,000 |
2011/10/19 | 584 | 587 | 577 | 580 | 482,000 |
2011/10/18 | 585 | 586 | 581 | 583 | 467,000 |
2011/10/17 | 589 | 589 | 582 | 582 | 345,000 |
2011/10/14 | 590 | 591 | 580 | 580 | 604,000 |
2011/10/13 | 603 | 604 | 592 | 593 | 508,000 |
2011/10/12 | 612 | 613 | 598 | 599 | 536,000 |
2011/10/11 | 617 | 628 | 600 | 620 | 1,020,000 |
2011/10/07 | 601 | 670 | 601 | 632 | 876,000 |
2011/10/06 | 590 | 599 | 590 | 598 | 244,000 |
2011/10/05 | 595 | 597 | 590 | 590 | 381,000 |
2011/10/04 | 615 | 615 | 594 | 595 | 402,000 |
2011/10/03 | 607 | 619 | 603 | 617 | 265,000 |
2011/09/30 | 630 | 630 | 613 | 617 | 457,000 |
2011/09/29 | 616 | 626 | 616 | 626 | 444,000 |
2011/09/28 | 598 | 624 | 598 | 624 | 485,000 |
2011/09/27 | 597 | 600 | 587 | 590 | 682,000 |
2011/09/26 | 598 | 604 | 588 | 594 | 444,000 |
2011/09/22 | 596 | 603 | 594 | 602 | 298,000 |
2011/09/21 | 605 | 606 | 598 | 599 | 351,000 |
2011/09/20 | 622 | 627 | 605 | 605 | 360,000 |
2011/09/16 | 610 | 621 | 609 | 621 | 316,000 |
2011/09/15 | 611 | 615 | 603 | 607 | 236,000 |
2011/09/14 | 609 | 613 | 599 | 601 | 172,000 |
2011/09/13 | 605 | 606 | 597 | 605 | 315,000 |
2011/09/12 | 595 | 604 | 591 | 599 | 332,000 |
2011/09/09 | 614 | 616 | 605 | 608 | 512,000 |
2011/09/08 | 610 | 616 | 604 | 613 | 424,000 |
2011/09/07 | 609 | 611 | 602 | 602 | 404,000 |
2011/09/06 | 608 | 608 | 599 | 600 | 233,000 |
2011/09/05 | 610 | 614 | 605 | 613 | 208,000 |
2011/09/02 | 618 | 618 | 611 | 616 | 305,000 |
2011/09/01 | 622 | 624 | 615 | 617 | 258,000 |
2011/08/31 | 614 | 620 | 610 | 617 | 291,000 |
2011/08/30 | 616 | 621 | 607 | 609 | 448,000 |
2011/08/29 | 605 | 612 | 602 | 606 | 205,000 |
2011/08/26 | 604 | 605 | 601 | 604 | 133,000 |
2011/08/25 | 601 | 613 | 600 | 601 | 356,000 |
2011/08/24 | 607 | 617 | 595 | 600 | 685,000 |
2011/08/23 | 604 | 608 | 597 | 604 | 415,000 |
2011/08/22 | 607 | 611 | 596 | 597 | 425,000 |
2011/08/19 | 608 | 611 | 604 | 606 | 342,000 |
2011/08/18 | 623 | 623 | 615 | 618 | 236,000 |
2011/08/17 | 620 | 625 | 616 | 623 | 265,000 |
2011/08/16 | 624 | 629 | 622 | 625 | 249,000 |
2011/08/15 | 627 | 629 | 619 | 628 | 405,000 |
2011/08/12 | 629 | 635 | 623 | 626 | 261,000 |
2011/08/11 | 599 | 629 | 599 | 624 | 495,000 |
2011/08/10 | 610 | 618 | 607 | 610 | 260,000 |
2011/08/09 | 593 | 600 | 577 | 600 | 511,000 |
2011/08/08 | 607 | 610 | 603 | 605 | 332,000 |
2011/08/05 | 613 | 617 | 612 | 617 | 300,000 |
2011/08/04 | 636 | 644 | 634 | 638 | 319,000 |
2011/08/03 | 646 | 646 | 634 | 637 | 519,000 |
2011/08/02 | 668 | 668 | 655 | 660 | 351,000 |
2011/08/01 | 652 | 670 | 650 | 667 | 314,000 |
2011/07/29 | 660 | 660 | 648 | 650 | 517,000 |
2011/07/28 | 671 | 671 | 660 | 662 | 363,000 |
2011/07/27 | 679 | 681 | 665 | 677 | 585,000 |
2011/07/26 | 681 | 684 | 676 | 678 | 458,000 |
2011/07/25 | 676 | 682 | 676 | 681 | 173,000 |
2011/07/22 | 682 | 686 | 678 | 685 | 211,000 |
2011/07/21 | 679 | 682 | 678 | 680 | 223,000 |
2011/07/20 | 684 | 689 | 678 | 679 | 332,000 |
2011/07/19 | 680 | 680 | 674 | 678 | 398,000 |
2011/07/15 | 674 | 680 | 673 | 676 | 380,000 |
2011/07/14 | 682 | 684 | 679 | 681 | 455,000 |
2011/07/13 | 677 | 687 | 675 | 683 | 661,000 |
2011/07/12 | 669 | 680 | 665 | 679 | 1,013,000 |
2011/07/11 | 681 | 685 | 666 | 677 | 1,279,000 |
2011/07/08 | 692 | 695 | 688 | 691 | 436,000 |
2011/07/07 | 679 | 685 | 676 | 684 | 280,000 |
2011/07/06 | 684 | 684 | 672 | 679 | 688,000 |
2011/07/05 | 682 | 687 | 677 | 687 | 493,000 |
2011/07/04 | 688 | 692 | 685 | 689 | 616,000 |
2011/07/01 | 680 | 684 | 675 | 683 | 728,000 |
2011/06/30 | 668 | 677 | 661 | 677 | 677,000 |
2011/06/29 | 657 | 670 | 653 | 667 | 766,000 |
2011/06/28 | 649 | 656 | 646 | 650 | 585,000 |
2011/06/27 | 657 | 658 | 644 | 646 | 608,000 |
2011/06/24 | 653 | 660 | 652 | 656 | 304,000 |
2011/06/23 | 642 | 656 | 642 | 651 | 454,000 |
2011/06/22 | 649 | 654 | 648 | 650 | 823,000 |
2011/06/21 | 640 | 648 | 637 | 648 | 477,000 |
2011/06/20 | 619 | 638 | 617 | 634 | 834,000 |
2011/06/17 | 634 | 637 | 610 | 610 | 984,000 |
2011/06/16 | 633 | 642 | 628 | 629 | 508,000 |
2011/06/15 | 642 | 642 | 632 | 633 | 564,000 |
2011/06/14 | 634 | 644 | 632 | 642 | 608,000 |
2011/06/13 | 617 | 630 | 614 | 628 | 506,000 |
2011/06/10 | 620 | 629 | 619 | 622 | 718,000 |
2011/06/09 | 610 | 616 | 607 | 613 | 770,000 |
2011/06/08 | 602 | 612 | 602 | 612 | 517,000 |
2011/06/07 | 600 | 603 | 597 | 601 | 342,000 |
2011/06/06 | 601 | 606 | 598 | 601 | 540,000 |
2011/06/03 | 600 | 602 | 597 | 600 | 633,000 |
2011/06/02 | 595 | 599 | 589 | 599 | 527,000 |
2011/06/01 | 599 | 599 | 594 | 599 | 398,000 |
2011/05/31 | 584 | 595 | 584 | 594 | 372,000 |
2011/05/30 | 580 | 583 | 576 | 582 | 241,000 |
2011/05/27 | 587 | 588 | 580 | 581 | 250,000 |
2011/05/26 | 579 | 586 | 579 | 585 | 200,000 |
2011/05/25 | 576 | 579 | 572 | 575 | 218,000 |
2011/05/24 | 577 | 580 | 574 | 576 | 325,000 |
2011/05/23 | 580 | 581 | 571 | 577 | 314,000 |
2011/05/20 | 582 | 587 | 580 | 580 | 281,000 |
2011/05/19 | 584 | 587 | 579 | 581 | 392,000 |
2011/05/18 | 577 | 584 | 577 | 580 | 350,000 |
2011/05/17 | 583 | 583 | 572 | 575 | 448,000 |
2011/05/16 | 591 | 592 | 584 | 585 | 275,000 |
2011/05/13 | 600 | 602 | 586 | 591 | 528,000 |
2011/05/12 | 601 | 606 | 600 | 600 | 301,000 |
2011/05/11 | 607 | 608 | 604 | 605 | 326,000 |
2011/05/10 | 605 | 609 | 601 | 606 | 499,000 |
2011/05/09 | 618 | 620 | 602 | 604 | 833,000 |
2011/05/06 | 610 | 624 | 610 | 624 | 871,000 |
2011/05/02 | 609 | 610 | 603 | 609 | 454,000 |
2011/04/28 | 600 | 609 | 596 | 601 | 897,000 |
2011/04/27 | 602 | 606 | 595 | 601 | 591,000 |
2011/04/26 | 609 | 609 | 600 | 602 | 369,000 |
2011/04/25 | 606 | 609 | 605 | 608 | 436,000 |
2011/04/22 | 609 | 610 | 598 | 606 | 362,000 |
2011/04/21 | 603 | 611 | 601 | 607 | 611,000 |
2011/04/20 | 609 | 612 | 600 | 602 | 971,000 |
2011/04/19 | 597 | 605 | 597 | 602 | 511,000 |
2011/04/18 | 606 | 610 | 602 | 606 | 468,000 |
2011/04/15 | 614 | 616 | 604 | 605 | 726,000 |
2011/04/14 | 597 | 607 | 589 | 605 | 803,000 |
2011/04/13 | 590 | 606 | 589 | 603 | 849,000 |
2011/04/12 | 620 | 623 | 595 | 597 | 1,421,000 |
2011/04/11 | 606 | 638 | 606 | 625 | 1,581,000 |
2011/04/08 | 598 | 599 | 588 | 596 | 612,000 |
2011/04/07 | 588 | 594 | 585 | 588 | 458,000 |
2011/04/06 | 600 | 600 | 587 | 593 | 680,000 |
2011/04/05 | 592 | 600 | 582 | 594 | 1,102,000 |
2011/04/04 | 612 | 616 | 596 | 598 | 694,000 |
2011/04/01 | 628 | 630 | 602 | 607 | 1,166,000 |
2011/03/31 | 605 | 626 | 602 | 618 | 1,169,000 |
2011/03/30 | 608 | 613 | 603 | 612 | 637,000 |
2011/03/29 | 609 | 614 | 600 | 608 | 929,000 |
2011/03/28 | 605 | 607 | 593 | 599 | 815,000 |
2011/03/25 | 629 | 630 | 605 | 611 | 696,000 |
2011/03/24 | 624 | 630 | 608 | 619 | 863,000 |
2011/03/23 | 650 | 650 | 619 | 623 | 986,000 |
2011/03/22 | 664 | 664 | 640 | 646 | 896,000 |
2011/03/18 | 635 | 643 | 618 | 627 | 901,000 |
2011/03/17 | 602 | 647 | 600 | 631 | 998,000 |
2011/03/16 | 560 | 656 | 559 | 632 | 2,179,000 |
2011/03/15 | 612 | 612 | 522 | 556 | 1,275,000 |
2011/03/14 | 614 | 648 | 607 | 622 | 778,000 |
2011/03/11 | 701 | 703 | 694 | 694 | 556,000 |
2011/03/10 | 711 | 715 | 699 | 709 | 516,000 |
2011/03/09 | 717 | 723 | 716 | 718 | 324,000 |
2011/03/08 | 717 | 723 | 715 | 718 | 271,000 |
2011/03/07 | 728 | 728 | 714 | 717 | 423,000 |
2011/03/04 | 740 | 740 | 728 | 729 | 480,000 |
2011/03/03 | 727 | 734 | 726 | 732 | 420,000 |
2011/03/02 | 737 | 740 | 726 | 727 | 584,000 |
2011/03/01 | 735 | 748 | 734 | 748 | 642,000 |
2011/02/28 | 724 | 738 | 717 | 734 | 822,000 |
2011/02/25 | 727 | 727 | 716 | 720 | 639,000 |
2011/02/24 | 743 | 743 | 716 | 718 | 1,650,000 |
2011/02/23 | 760 | 777 | 759 | 759 | 2,001,000 |
2011/02/22 | 774 | 774 | 768 | 768 | 598,000 |
2011/02/21 | 775 | 783 | 769 | 774 | 1,196,000 |
2011/02/18 | 763 | 773 | 763 | 770 | 635,000 |
2011/02/17 | 768 | 769 | 758 | 760 | 782,000 |
2011/02/16 | 774 | 776 | 761 | 764 | 815,000 |
2011/02/15 | 780 | 780 | 772 | 774 | 432,000 |
2011/02/14 | 773 | 779 | 771 | 775 | 506,000 |
2011/02/10 | 785 | 786 | 768 | 771 | 1,190,000 |
2011/02/09 | 776 | 786 | 768 | 785 | 998,000 |
2011/02/08 | 775 | 777 | 768 | 770 | 752,000 |
2011/02/07 | 769 | 774 | 767 | 772 | 547,000 |
2011/02/04 | 755 | 769 | 755 | 764 | 1,242,000 |
2011/02/03 | 744 | 754 | 743 | 752 | 808,000 |
2011/02/02 | 737 | 747 | 737 | 745 | 998,000 |
2011/02/01 | 721 | 731 | 719 | 729 | 957,000 |
2011/01/31 | 715 | 718 | 710 | 714 | 717,000 |
2011/01/28 | 723 | 726 | 715 | 718 | 453,000 |
2011/01/27 | 720 | 725 | 719 | 724 | 629,000 |
2011/01/26 | 717 | 719 | 714 | 716 | 868,000 |
2011/01/25 | 717 | 722 | 714 | 719 | 571,000 |
2011/01/24 | 720 | 723 | 717 | 721 | 547,000 |
2011/01/21 | 728 | 728 | 714 | 716 | 751,000 |
2011/01/20 | 722 | 727 | 717 | 719 | 446,000 |
2011/01/19 | 727 | 731 | 722 | 727 | 804,000 |
2011/01/18 | 730 | 734 | 724 | 726 | 508,000 |
2011/01/17 | 742 | 745 | 726 | 728 | 851,000 |
2011/01/14 | 740 | 744 | 738 | 739 | 521,000 |
2011/01/13 | 755 | 756 | 738 | 746 | 820,000 |
2011/01/12 | 758 | 760 | 749 | 749 | 731,000 |
2011/01/11 | 747 | 761 | 738 | 748 | 1,527,000 |
2011/01/07 | 721 | 722 | 717 | 717 | 800,000 |
2011/01/06 | 724 | 724 | 714 | 720 | 785,000 |
2011/01/05 | 729 | 729 | 715 | 718 | 542,000 |
2011/01/04 | 717 | 727 | 713 | 722 | 694,000 |