8016 (株)オンワードホールディングス の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-04-193113163033041,183,900304
2021-04-163113133043131,103,800313
2021-04-153023103023101,406,800310
2021-04-143063143013031,870,100303
2021-04-133003113003062,134,800306
2021-04-122903022893022,335,600302
2021-04-093093112922934,368,700293
2021-04-083153153023051,229,200305
2021-04-07316319311315953,800315
2021-04-06314316305312989,000312
2021-04-053043143023131,101,500313
2021-04-023053073003041,017,800304
2021-04-013143163043061,335,500306
2021-03-313193233123121,514,700312
2021-03-303163233113211,651,600321
2021-03-293133213053111,810,100311
2021-03-263153223123131,625,000313
2021-03-253033153033101,423,800310
2021-03-243083132953012,284,100301
2021-03-233293313083083,344,700308
2021-03-223203283173282,116,500328
2021-03-193183233153222,146,800322
2021-03-183243273173201,750,400320
2021-03-173163263133242,430,400324
2021-03-163073153053131,997,300313
2021-03-153053083023041,634,800304
2021-03-122983062933012,124,200301
2021-03-113043092973002,662,700300
2021-03-103073162993092,641,600309
2021-03-092983142963123,371,500312
2021-03-082892982872973,599,100297
2021-03-052792852742852,182,600285
2021-03-042752822702822,182,700282
2021-03-032672782652771,903,800277
2021-03-022752772612632,601,300263
2021-03-012532782532774,421,200277
2021-02-262622622502524,303,300252
2021-02-252682712602644,537,800264
2021-02-242752822722805,930,200280
2021-02-222772832732763,925,900276
2021-02-192832842712753,432,400275
2021-02-182902902792802,328,000280
2021-02-172752882752882,145,700288
2021-02-162772802722761,661,200276
2021-02-152782782682742,471,000274
2021-02-122882892792801,955,800280
2021-02-102842872782871,656,800287
2021-02-092932972792862,772,300286
2021-02-082993072892913,363,000291
2021-02-052782932772903,555,400290
2021-02-042652732652732,053,900273
2021-02-032592682592632,161,300263
2021-02-022532602522581,213,100258
2021-02-012472572472551,458,600255
2021-01-292502542442442,188,000244
2021-01-282392532382531,936,700253
2021-01-27244245239242959,600242
2021-01-262372422342411,179,000241
2021-01-252432432372381,158,800238
2021-01-222442452392401,245,400240
2021-01-212462492442451,067,000245
2021-01-202502502392441,457,600244
2021-01-192412502402501,613,300250
2021-01-182362482352391,807,000239
2021-01-152372372302361,335,300236
2021-01-142312392312361,689,800236
2021-01-132222322212321,928,200232
2021-01-122212212152192,634,300219
2021-01-082142162112151,054,600215
2021-01-072112162102141,663,100214
2021-01-06208211207210974,000210
2021-01-05204207203205639,300205
2021-01-042092092032061,013,300206

分割・併合履歴 : [1987-02-25]1株→1.08株