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 |
---|---|---|---|---|---|
2014/12/30 | 727 | 731 | 720 | 724 | 387,000 |
2014/12/29 | 729 | 730 | 714 | 726 | 317,000 |
2014/12/26 | 710 | 726 | 710 | 723 | 493,000 |
2014/12/25 | 708 | 709 | 705 | 708 | 319,000 |
2014/12/24 | 708 | 713 | 702 | 708 | 399,000 |
2014/12/22 | 702 | 705 | 697 | 705 | 441,000 |
2014/12/19 | 700 | 700 | 690 | 699 | 815,000 |
2014/12/18 | 730 | 730 | 691 | 692 | 1,714,000 |
2014/12/17 | 734 | 742 | 734 | 734 | 396,000 |
2014/12/16 | 733 | 742 | 733 | 738 | 436,000 |
2014/12/15 | 736 | 746 | 735 | 738 | 340,000 |
2014/12/12 | 738 | 749 | 738 | 743 | 551,000 |
2014/12/11 | 740 | 745 | 735 | 739 | 364,000 |
2014/12/10 | 748 | 752 | 743 | 749 | 459,000 |
2014/12/09 | 743 | 751 | 742 | 751 | 328,000 |
2014/12/08 | 748 | 752 | 740 | 744 | 520,000 |
2014/12/05 | 749 | 749 | 740 | 741 | 325,000 |
2014/12/04 | 747 | 752 | 744 | 749 | 567,000 |
2014/12/03 | 736 | 745 | 734 | 744 | 461,000 |
2014/12/02 | 731 | 735 | 725 | 735 | 450,000 |
2014/12/01 | 730 | 732 | 724 | 732 | 442,000 |
2014/11/28 | 720 | 729 | 720 | 728 | 379,000 |
2014/11/27 | 723 | 723 | 713 | 719 | 540,000 |
2014/11/26 | 715 | 726 | 715 | 723 | 324,000 |
2014/11/25 | 730 | 730 | 719 | 719 | 423,000 |
2014/11/21 | 723 | 729 | 715 | 728 | 375,000 |
2014/11/20 | 721 | 729 | 717 | 725 | 399,000 |
2014/11/19 | 718 | 726 | 714 | 721 | 684,000 |
2014/11/18 | 714 | 719 | 712 | 718 | 409,000 |
2014/11/17 | 712 | 716 | 707 | 709 | 592,000 |
2014/11/14 | 708 | 720 | 703 | 720 | 1,047,000 |
2014/11/13 | 692 | 705 | 692 | 705 | 658,000 |
2014/11/12 | 699 | 702 | 694 | 695 | 553,000 |
2014/11/11 | 688 | 699 | 683 | 699 | 671,000 |
2014/11/10 | 683 | 687 | 676 | 684 | 699,000 |
2014/11/07 | 679 | 690 | 679 | 689 | 689,000 |
2014/11/06 | 692 | 692 | 673 | 678 | 676,000 |
2014/11/05 | 684 | 696 | 683 | 694 | 867,000 |
2014/11/04 | 697 | 698 | 681 | 682 | 944,000 |
2014/10/31 | 663 | 681 | 663 | 680 | 869,000 |
2014/10/30 | 656 | 664 | 655 | 662 | 651,000 |
2014/10/29 | 653 | 658 | 649 | 656 | 397,000 |
2014/10/28 | 649 | 649 | 642 | 647 | 322,000 |
2014/10/27 | 642 | 652 | 637 | 648 | 517,000 |
2014/10/24 | 637 | 638 | 632 | 636 | 405,000 |
2014/10/23 | 630 | 634 | 618 | 632 | 887,000 |
2014/10/22 | 624 | 627 | 619 | 627 | 536,000 |
2014/10/21 | 627 | 628 | 613 | 614 | 702,000 |
2014/10/20 | 627 | 627 | 621 | 622 | 377,000 |
2014/10/17 | 619 | 621 | 609 | 610 | 652,000 |
2014/10/16 | 618 | 619 | 610 | 615 | 840,000 |
2014/10/15 | 624 | 626 | 622 | 624 | 674,000 |
2014/10/14 | 626 | 631 | 621 | 625 | 834,000 |
2014/10/10 | 630 | 635 | 630 | 634 | 1,060,000 |
2014/10/09 | 635 | 638 | 631 | 635 | 777,000 |
2014/10/08 | 636 | 640 | 634 | 634 | 701,000 |
2014/10/07 | 644 | 646 | 634 | 643 | 1,534,000 |
2014/10/06 | 660 | 660 | 641 | 643 | 1,852,000 |
2014/10/03 | 675 | 680 | 671 | 673 | 579,000 |
2014/10/02 | 686 | 689 | 676 | 677 | 714,000 |
2014/10/01 | 687 | 695 | 685 | 691 | 515,000 |
2014/09/30 | 683 | 686 | 678 | 685 | 724,000 |
2014/09/29 | 679 | 683 | 673 | 681 | 906,000 |
2014/09/26 | 678 | 680 | 673 | 676 | 558,000 |
2014/09/25 | 683 | 685 | 674 | 679 | 1,298,000 |
2014/09/24 | 684 | 688 | 678 | 682 | 561,000 |
2014/09/22 | 691 | 696 | 685 | 686 | 872,000 |
2014/09/19 | 695 | 700 | 690 | 693 | 499,000 |
2014/09/18 | 687 | 695 | 687 | 694 | 723,000 |
2014/09/17 | 698 | 700 | 684 | 686 | 792,000 |
2014/09/16 | 701 | 707 | 697 | 699 | 293,000 |
2014/09/12 | 707 | 708 | 700 | 704 | 499,000 |
2014/09/11 | 701 | 709 | 701 | 705 | 357,000 |
2014/09/10 | 689 | 703 | 689 | 700 | 434,000 |
2014/09/09 | 690 | 696 | 689 | 692 | 194,000 |
2014/09/08 | 692 | 695 | 687 | 689 | 384,000 |
2014/09/05 | 695 | 696 | 690 | 692 | 194,000 |
2014/09/04 | 692 | 695 | 688 | 693 | 375,000 |
2014/09/03 | 698 | 701 | 689 | 691 | 598,000 |
2014/09/02 | 688 | 697 | 687 | 696 | 546,000 |
2014/09/01 | 696 | 699 | 686 | 687 | 725,000 |
2014/08/29 | 694 | 701 | 694 | 694 | 663,000 |
2014/08/28 | 713 | 718 | 693 | 694 | 1,086,000 |
2014/08/27 | 721 | 727 | 711 | 713 | 476,000 |
2014/08/26 | 730 | 730 | 718 | 720 | 429,000 |
2014/08/25 | 728 | 734 | 728 | 729 | 152,000 |
2014/08/22 | 734 | 736 | 728 | 731 | 346,000 |
2014/08/21 | 733 | 737 | 730 | 732 | 451,000 |
2014/08/20 | 738 | 743 | 734 | 736 | 258,000 |
2014/08/19 | 744 | 746 | 733 | 738 | 310,000 |
2014/08/18 | 744 | 747 | 735 | 740 | 378,000 |
2014/08/15 | 746 | 751 | 742 | 745 | 773,000 |
2014/08/14 | 745 | 748 | 743 | 746 | 189,000 |
2014/08/13 | 742 | 749 | 732 | 748 | 395,000 |
2014/08/12 | 738 | 745 | 735 | 743 | 691,000 |
2014/08/11 | 727 | 735 | 720 | 734 | 339,000 |
2014/08/08 | 717 | 729 | 715 | 719 | 471,000 |
2014/08/07 | 711 | 725 | 706 | 724 | 508,000 |
2014/08/06 | 715 | 718 | 709 | 711 | 348,000 |
2014/08/05 | 724 | 727 | 717 | 717 | 477,000 |
2014/08/04 | 725 | 733 | 722 | 732 | 222,000 |
2014/08/01 | 731 | 734 | 727 | 729 | 338,000 |
2014/07/31 | 741 | 741 | 737 | 739 | 272,000 |
2014/07/30 | 736 | 740 | 733 | 737 | 324,000 |
2014/07/29 | 736 | 740 | 732 | 734 | 254,000 |
2014/07/28 | 736 | 741 | 734 | 739 | 341,000 |
2014/07/25 | 734 | 739 | 733 | 738 | 340,000 |
2014/07/24 | 730 | 736 | 726 | 734 | 310,000 |
2014/07/23 | 728 | 730 | 722 | 728 | 273,000 |
2014/07/22 | 720 | 733 | 720 | 731 | 490,000 |
2014/07/18 | 714 | 721 | 708 | 719 | 325,000 |
2014/07/17 | 725 | 726 | 717 | 721 | 323,000 |
2014/07/16 | 731 | 736 | 724 | 727 | 343,000 |
2014/07/15 | 724 | 733 | 723 | 732 | 275,000 |
2014/07/14 | 721 | 726 | 717 | 725 | 186,000 |
2014/07/11 | 720 | 725 | 716 | 724 | 369,000 |
2014/07/10 | 738 | 739 | 725 | 725 | 468,000 |
2014/07/09 | 732 | 738 | 731 | 736 | 413,000 |
2014/07/08 | 735 | 736 | 727 | 736 | 382,000 |
2014/07/07 | 729 | 742 | 726 | 737 | 628,000 |
2014/07/04 | 734 | 741 | 733 | 739 | 414,000 |
2014/07/03 | 728 | 733 | 728 | 733 | 344,000 |
2014/07/02 | 730 | 733 | 727 | 729 | 232,000 |
2014/07/01 | 727 | 735 | 727 | 732 | 534,000 |
2014/06/30 | 716 | 727 | 715 | 727 | 369,000 |
2014/06/27 | 714 | 714 | 706 | 712 | 427,000 |
2014/06/26 | 721 | 723 | 712 | 714 | 515,000 |
2014/06/25 | 723 | 731 | 722 | 726 | 685,000 |
2014/06/24 | 720 | 725 | 716 | 724 | 451,000 |
2014/06/23 | 722 | 723 | 715 | 720 | 476,000 |
2014/06/20 | 729 | 729 | 716 | 718 | 818,000 |
2014/06/19 | 701 | 721 | 701 | 719 | 938,000 |
2014/06/18 | 683 | 701 | 683 | 700 | 1,071,000 |
2014/06/17 | 682 | 684 | 680 | 683 | 509,000 |
2014/06/16 | 686 | 689 | 680 | 681 | 333,000 |
2014/06/13 | 678 | 691 | 678 | 689 | 789,000 |
2014/06/12 | 689 | 689 | 681 | 686 | 397,000 |
2014/06/11 | 695 | 700 | 693 | 695 | 373,000 |
2014/06/10 | 691 | 700 | 689 | 695 | 846,000 |
2014/06/09 | 689 | 692 | 688 | 691 | 364,000 |
2014/06/06 | 692 | 694 | 684 | 687 | 429,000 |
2014/06/05 | 688 | 692 | 686 | 692 | 333,000 |
2014/06/04 | 699 | 699 | 683 | 688 | 810,000 |
2014/06/03 | 702 | 707 | 695 | 697 | 693,000 |
2014/06/02 | 697 | 701 | 692 | 699 | 791,000 |
2014/05/30 | 698 | 701 | 693 | 694 | 814,000 |
2014/05/29 | 707 | 707 | 688 | 695 | 1,346,000 |
2014/05/28 | 711 | 716 | 705 | 713 | 452,000 |
2014/05/27 | 722 | 723 | 713 | 714 | 316,000 |
2014/05/26 | 714 | 721 | 713 | 721 | 501,000 |
2014/05/23 | 705 | 711 | 698 | 709 | 473,000 |
2014/05/22 | 705 | 710 | 696 | 704 | 957,000 |
2014/05/21 | 699 | 702 | 696 | 701 | 724,000 |
2014/05/20 | 695 | 709 | 695 | 704 | 973,000 |
2014/05/19 | 692 | 696 | 687 | 691 | 445,000 |
2014/05/16 | 691 | 698 | 685 | 696 | 530,000 |
2014/05/15 | 694 | 700 | 686 | 700 | 284,000 |
2014/05/14 | 699 | 703 | 694 | 703 | 520,000 |
2014/05/13 | 689 | 700 | 689 | 699 | 474,000 |
2014/05/12 | 683 | 689 | 679 | 681 | 429,000 |
2014/05/09 | 682 | 692 | 682 | 687 | 300,000 |
2014/05/08 | 683 | 698 | 680 | 687 | 530,000 |
2014/05/07 | 683 | 691 | 677 | 681 | 550,000 |
2014/05/02 | 696 | 696 | 680 | 683 | 393,000 |
2014/05/01 | 689 | 699 | 687 | 697 | 626,000 |
2014/04/30 | 682 | 687 | 677 | 687 | 559,000 |
2014/04/28 | 666 | 682 | 661 | 682 | 587,000 |
2014/04/25 | 672 | 680 | 669 | 671 | 352,000 |
2014/04/24 | 672 | 682 | 672 | 676 | 361,000 |
2014/04/23 | 665 | 678 | 665 | 678 | 370,000 |
2014/04/22 | 675 | 675 | 664 | 665 | 339,000 |
2014/04/21 | 672 | 680 | 671 | 677 | 488,000 |
2014/04/18 | 665 | 672 | 661 | 672 | 444,000 |
2014/04/17 | 660 | 667 | 660 | 662 | 326,000 |
2014/04/16 | 659 | 667 | 658 | 665 | 425,000 |
2014/04/15 | 662 | 668 | 656 | 658 | 469,000 |
2014/04/14 | 653 | 669 | 652 | 660 | 638,000 |
2014/04/11 | 649 | 657 | 645 | 652 | 727,000 |
2014/04/10 | 666 | 674 | 657 | 658 | 823,000 |
2014/04/09 | 651 | 662 | 645 | 657 | 1,080,000 |
2014/04/08 | 668 | 668 | 652 | 652 | 956,000 |
2014/04/07 | 689 | 693 | 672 | 675 | 1,041,000 |
2014/04/04 | 703 | 710 | 701 | 705 | 305,000 |
2014/04/03 | 696 | 711 | 692 | 703 | 821,000 |
2014/04/02 | 697 | 705 | 694 | 694 | 1,016,000 |
2014/04/01 | 717 | 717 | 703 | 711 | 763,000 |
2014/03/31 | 715 | 716 | 702 | 715 | 493,000 |
2014/03/28 | 699 | 708 | 693 | 708 | 746,000 |
2014/03/27 | 687 | 703 | 683 | 700 | 919,000 |
2014/03/26 | 686 | 697 | 685 | 687 | 967,000 |
2014/03/25 | 677 | 700 | 669 | 685 | 1,621,000 |
2014/03/24 | 666 | 692 | 664 | 679 | 1,721,000 |
2014/03/20 | 661 | 662 | 630 | 639 | 1,297,000 |
2014/03/19 | 667 | 671 | 649 | 655 | 1,166,000 |
2014/03/18 | 653 | 665 | 651 | 660 | 1,101,000 |
2014/03/17 | 654 | 659 | 644 | 647 | 736,000 |
2014/03/14 | 660 | 668 | 657 | 657 | 1,195,000 |
2014/03/13 | 671 | 678 | 668 | 674 | 695,000 |
2014/03/12 | 680 | 680 | 669 | 669 | 675,000 |
2014/03/11 | 687 | 690 | 682 | 686 | 557,000 |
2014/03/10 | 686 | 692 | 680 | 690 | 857,000 |
2014/03/07 | 688 | 696 | 681 | 685 | 1,060,000 |
2014/03/06 | 687 | 690 | 681 | 686 | 884,000 |
2014/03/05 | 696 | 703 | 689 | 691 | 730,000 |
2014/03/04 | 689 | 697 | 688 | 693 | 832,000 |
2014/03/03 | 697 | 704 | 691 | 702 | 771,000 |
2014/02/28 | 707 | 710 | 702 | 709 | 866,000 |
2014/02/27 | 722 | 722 | 710 | 712 | 768,000 |
2014/02/26 | 736 | 736 | 720 | 722 | 1,846,000 |
2014/02/25 | 755 | 761 | 745 | 752 | 3,546,000 |
2014/02/24 | 756 | 768 | 753 | 761 | 1,595,000 |
2014/02/21 | 736 | 756 | 736 | 754 | 1,349,000 |
2014/02/20 | 745 | 745 | 730 | 733 | 825,000 |
2014/02/19 | 737 | 744 | 735 | 744 | 520,000 |
2014/02/18 | 727 | 739 | 725 | 736 | 1,123,000 |
2014/02/17 | 721 | 724 | 711 | 723 | 621,000 |
2014/02/14 | 721 | 730 | 713 | 718 | 777,000 |
2014/02/13 | 730 | 733 | 718 | 720 | 910,000 |
2014/02/12 | 727 | 737 | 727 | 731 | 855,000 |
2014/02/10 | 724 | 725 | 717 | 721 | 912,000 |
2014/02/07 | 713 | 716 | 705 | 714 | 1,157,000 |
2014/02/06 | 703 | 708 | 701 | 703 | 916,000 |
2014/02/05 | 703 | 709 | 694 | 705 | 1,207,000 |
2014/02/04 | 716 | 717 | 694 | 696 | 1,536,000 |
2014/02/03 | 740 | 747 | 732 | 733 | 783,000 |
2014/01/31 | 748 | 749 | 736 | 744 | 1,027,000 |
2014/01/30 | 749 | 749 | 741 | 746 | 779,000 |
2014/01/29 | 755 | 760 | 751 | 756 | 1,322,000 |
2014/01/28 | 745 | 762 | 742 | 755 | 1,099,000 |
2014/01/27 | 760 | 760 | 745 | 745 | 1,307,000 |
2014/01/24 | 775 | 777 | 767 | 769 | 1,016,000 |
2014/01/23 | 793 | 793 | 778 | 778 | 1,315,000 |
2014/01/22 | 799 | 800 | 785 | 794 | 894,000 |
2014/01/21 | 790 | 803 | 789 | 797 | 759,000 |
2014/01/20 | 796 | 796 | 790 | 790 | 444,000 |
2014/01/17 | 780 | 791 | 780 | 791 | 492,000 |
2014/01/16 | 784 | 791 | 780 | 780 | 930,000 |
2014/01/15 | 783 | 785 | 778 | 782 | 1,070,000 |
2014/01/14 | 792 | 794 | 777 | 777 | 1,416,000 |
2014/01/10 | 797 | 803 | 795 | 803 | 522,000 |
2014/01/09 | 807 | 808 | 795 | 797 | 982,000 |
2014/01/08 | 804 | 813 | 800 | 807 | 783,000 |
2014/01/07 | 800 | 802 | 795 | 800 | 549,000 |
2014/01/06 | 803 | 805 | 795 | 798 | 533,000 |