8016 (株)オンワードホールディングス の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-09-283053152963025,557,400302
2022-09-27287289281287628,400287
2022-09-262902922822821,284,300282
2022-09-22297297292294965,800294
2022-09-21296300295298538,400298
2022-09-20297300295299862,600299
2022-09-162973012942941,167,100294
2022-09-152943032933001,934,400300
2022-09-142882942872921,079,200292
2022-09-132942962892931,079,300293
2022-09-12291293289293919,100293
2022-09-092852932832901,738,200290
2022-09-082782852782841,146,800284
2022-09-07280280273275982,000275
2022-09-06274279273278736,600278
2022-09-05269273266271729,600271
2022-09-02275275269271580,900271
2022-09-01274274270272737,600272
2022-08-312682772682761,313,300276
2022-08-30267270267270498,600270
2022-08-29263266262263559,800263
2022-08-26270272268268425,400268
2022-08-25270270266267427,600267
2022-08-24269270267268488,500268
2022-08-23268270267268482,100268
2022-08-22269271267271379,600271
2022-08-19270271268270396,200270
2022-08-18267270266268350,000268
2022-08-17268270266269504,300269
2022-08-16269269265268602,200268
2022-08-15272272266270674,600270
2022-08-122632712632701,463,000270
2022-08-10260260257260349,400260
2022-08-09261263258260579,000260
2022-08-08256261256261886,800261
2022-08-05253257253256982,000256
2022-08-04251255250254772,800254
2022-08-03248251248250379,800250
2022-08-02251251247250708,000250
2022-08-01253254252253691,700253
2022-07-29250253250252663,300252
2022-07-28250251248251841,000251
2022-07-272512512462471,127,800247
2022-07-26250253250252384,700252
2022-07-25251254250250441,100250
2022-07-22253254251252553,600252
2022-07-21252256251255623,200255
2022-07-202522552512531,409,600253
2022-07-192452492432491,165,900249
2022-07-152442452412431,032,100243
2022-07-14245246244244844,100244
2022-07-13246247244244819,200244
2022-07-122502522442441,580,800244
2022-07-112502552482522,323,800252
2022-07-082462522392475,015,300247
2022-07-072592622532622,091,700262
2022-07-062572572522561,207,000256
2022-07-052592592542561,083,900256
2022-07-042582592522571,216,900257
2022-07-012552612512531,104,400253
2022-06-30256259254254924,500254
2022-06-29251255250255654,600255
2022-06-28250254250254558,900254
2022-06-27255255249251548,100251
2022-06-24248250245248786,900248
2022-06-23244248243247689,200247
2022-06-22250250243244778,600244
2022-06-21246250246248730,400248
2022-06-202492522412451,300,200245
2022-06-172492512432452,267,100245
2022-06-162542562522531,090,100253
2022-06-152582642472471,774,100247
2022-06-14257260255259653,200259
2022-06-13262265259260644,100260
2022-06-102702712642641,132,500264
2022-06-09278279274274893,900274
2022-06-08281283276278824,000278
2022-06-072882912792792,062,000279
2022-06-062842872812841,328,300284
2022-06-032772842752841,892,600284
2022-06-022742752692731,408,900273
2022-06-012642782632781,903,200278
2022-05-312622662582616,467,000261
2022-05-302612642592611,037,100261
2022-05-27258258254258889,500258
2022-05-26249256249253719,800253
2022-05-25251252248250916,800250
2022-05-24255256252253897,600253
2022-05-232502572492541,526,400254
2022-05-202452512432481,330,200248
2022-05-19243247243245735,200245
2022-05-18250250246249801,300249
2022-05-172452502442481,137,000248
2022-05-162502502442461,197,300246
2022-05-132402482402451,832,100245
2022-05-12245247242242998,400242
2022-05-11245248244247612,700247
2022-05-102442472402471,146,900247
2022-05-09247249244247666,200247
2022-05-062442492432461,260,500246
2022-05-02241245238244762,900244
2022-04-28240243238242571,100242
2022-04-27241243240240533,100240
2022-04-26242247242245494,800245
2022-04-25244245242243905,600243
2022-04-22248251245250687,900250
2022-04-212452522452521,110,100252
2022-04-20250250244246893,800246
2022-04-192412482412481,011,300248
2022-04-182382412362411,054,700241
2022-04-15233237231235866,600235
2022-04-142402422322331,442,800233
2022-04-132412422352361,126,600236
2022-04-122352422352371,261,800237
2022-04-112352432352411,379,800241
2022-04-082452502372432,632,100243
2022-04-072532542462521,276,900252
2022-04-062612612562581,140,800258
2022-04-052542632532631,275,400263
2022-04-04255256251255813,400255
2022-04-012492512442491,809,200249
2022-03-312602622552561,433,500256
2022-03-302612632572621,499,800262
2022-03-292642662572591,711,000259
2022-03-28266269264269698,300269
2022-03-25269269262265841,600265
2022-03-24267267261265688,300265
2022-03-232652712652691,213,800269
2022-03-22265268262263844,800263
2022-03-182612652592621,302,700262
2022-03-172582612552601,491,600260
2022-03-162532542462501,453,400250
2022-03-152482512432511,280,000251
2022-03-142352492352451,546,100245
2022-03-11240240233236909,200236
2022-03-102342432342421,900,000242
2022-03-092312352232262,154,800226
2022-03-082382412272312,516,400231
2022-03-072622632422452,441,700245
2022-03-042782792672671,740,400267
2022-03-032852852812821,077,400282
2022-03-022812832782801,433,500280
2022-03-012752852732841,933,000284
2022-02-282702772652772,216,600277
2022-02-252572662572642,771,700264
2022-02-242802812662685,912,300268
2022-02-222902922832852,816,900285
2022-02-212872932862922,133,700292
2022-02-182902922852904,003,600290
2022-02-172993012932941,673,300294
2022-02-163013022982991,099,500299
2022-02-152963032952971,346,800297
2022-02-142922972902971,027,400297
2022-02-102932952912921,471,000292
2022-02-092952972922931,180,900293
2022-02-08295298294295913,900295
2022-02-072932972932971,016,300297
2022-02-042932972902961,283,100296
2022-02-03295297292293635,700293
2022-02-022852952832941,633,300294
2022-02-012872902852871,415,500287
2022-01-312842892832861,332,000286
2022-01-282862902842871,958,300287
2022-01-272962972822852,058,100285
2022-01-26302302297297585,500297
2022-01-253053052982991,050,200299
2022-01-24300305299304607,400304
2022-01-213003022973021,090,500302
2022-01-202963052943041,199,600304
2022-01-192952992922961,430,600296
2022-01-183033052972981,333,300298
2022-01-173063153013051,309,000305
2022-01-143003202933024,068,800302
2022-01-13306306300301988,900301
2022-01-123013063003041,019,400304
2022-01-113003022942971,642,300297
2022-01-07305307300301923,100301
2022-01-063073082993021,221,700302
2022-01-05310315309311985,900311
2022-01-04306310299308989,400308

分割・併合履歴 : [1987-02-25]1株→1.08株