8016 (株)オンワードホールディングスの時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	710	710	705	705	43,000	652.78
1985-12-27	712	712	705	710	70,000	657.41
1985-12-26	712	713	712	712	31,000	659.26
1985-12-25	712	714	712	712	36,000	659.26
1985-12-24	730	730	709	710	15,000	657.41
1985-12-23	742	745	730	730	135,000	675.93
1985-12-21	747	748	737	742	107,000	687.04
1985-12-20	735	740	725	740	137,000	685.19
1985-12-19	738	740	725	740	197,000	685.19
1985-12-18	736	748	730	742	353,000	687.04
1985-12-17	730	740	725	736	267,000	681.48
1985-12-16	719	735	719	730	129,000	675.93
1985-12-13	710	719	710	719	80,000	665.74
1985-12-12	720	720	701	701	94,000	649.07
1985-12-11	728	728	716	716	86,000	662.96
1985-12-10	720	729	718	728	53,000	674.07
1985-12-09	725	725	710	710	45,000	657.41
1985-12-07	725	725	725	725	17,000	671.30
1985-12-06	725	730	720	726	109,000	672.22
1985-12-05	732	732	720	720	58,000	666.67
1985-12-04	741	741	731	731	50,000	676.85
1985-12-03	745	750	731	731	282,000	676.85
1985-12-02	740	746	730	746	186,000	690.74
1985-11-30	715	748	715	745	147,000	689.82
1985-11-29	704	721	704	712	577,000	659.26
1985-11-28	700	705	690	690	169,000	638.89
1985-11-27	700	700	690	699	421,000	647.22
1985-11-26	703	703	695	700	70,000	648.15
1985-11-25	691	706	690	706	89,000	653.70
1985-11-22	690	690	685	690	130,000	638.89
1985-11-21	690	690	690	690	20,000	638.89
1985-11-20	700	700	692	692	58,000	640.74
1985-11-19	691	700	691	700	75,000	648.15
1985-11-18	690	691	689	690	40,000	638.89
1985-11-16	690	690	688	690	45,000	638.89
1985-11-15	691	691	685	685	70,000	634.26
1985-11-14	697	700	696	696	36,000	644.44
1985-11-13	701	701	696	698	9,000	646.30
1985-11-12	698	706	697	699	139,000	647.22
1985-11-11	695	698	695	696	44,000	644.44
1985-11-08	710	710	701	704	29,000	651.85
1985-11-07	720	720	720	720	97,000	666.67
1985-11-06	721	721	719	719	32,000	665.74
1985-11-05	710	711	710	711	8,000	658.33
1985-11-02	710	720	701	720	51,000	666.67
1985-11-01	710	710	700	700	72,000	648.15
1985-10-31	711	718	711	711	25,000	658.33
1985-10-30	720	720	712	720	65,000	666.67
1985-10-29	710	721	710	720	24,000	666.67
1985-10-28	705	710	700	707	98,000	654.63
1985-10-26	730	730	695	695	39,000	643.52
1985-10-25	730	730	721	721	45,000	667.59
1985-10-24	740	749	730	730	54,000	675.93
1985-10-23	756	756	750	750	72,000	694.44
1985-10-22	755	756	754	754	265,000	698.15
1985-10-21	755	756	755	755	124,000	699.07
1985-10-19	755	755	748	755	38,000	699.07
1985-10-18	755	756	755	755	84,000	699.07
1985-10-17	751	755	745	755	61,000	699.07
1985-10-16	760	760	752	752	135,000	696.30
1985-10-15	760	761	751	760	151,000	703.70
1985-10-14	756	760	749	759	320,000	702.78
1985-10-11	754	762	754	755	426,000	699.07
1985-10-09	750	753	749	750	543,000	694.44
1985-10-08	745	751	741	751	215,000	695.37
1985-10-07	745	750	745	750	57,000	694.44
1985-10-05	745	745	741	745	39,000	689.82
1985-10-04	753	753	745	750	259,000	694.44
1985-10-03	735	757	735	751	548,000	695.37
1985-10-02	733	750	732	732	157,000	677.78
1985-10-01	733	737	732	732	164,000	677.78
1985-09-30	728	730	720	730	190,000	675.93
1985-09-28	719	720	719	719	40,000	665.74
1985-09-27	720	730	719	719	118,000	665.74
1985-09-26	710	711	707	711	177,000	658.33
1985-09-25	707	710	705	710	64,000	657.41
1985-09-24	706	706	701	706	242,000	653.70
1985-09-21	705	705	701	701	5,000	649.07
1985-09-20	700	710	700	710	120,000	657.41
1985-09-19	715	715	690	700	53,000	648.15
1985-09-18	724	724	715	720	151,000	666.67
1985-09-17	720	721	720	720	28,000	666.67
1985-09-13	715	715	715	715	33,000	662.04
1985-09-12	711	712	708	711	110,000	658.33
1985-09-11	702	713	702	711	121,000	658.33
1985-09-10	705	705	697	697	65,000	645.37
1985-09-09	700	702	700	702	5,000	650
1985-09-07	702	720	700	720	88,000	666.67
1985-09-06	720	720	715	720	57,000	666.67
1985-09-05	719	719	718	718	7,000	664.82
1985-09-04	720	720	715	720	43,000	666.67
1985-09-03	729	730	720	729	28,000	675
1985-09-02	730	730	721	730	44,000	675.93
1985-08-31	730	730	730	730	51,000	675.93
1985-08-30	739	739	730	730	50,000	675.93
1985-08-29	730	740	730	730	27,000	675.93
1985-08-28	733	740	732	740	197,000	685.19
1985-08-27	716	730	715	730	39,000	675.93
1985-08-26	716	717	715	716	18,000	662.96
1985-08-24	729	729	715	715	2,000	662.04
1985-08-23	730	730	715	730	22,000	675.93
1985-08-22	738	738	730	735	57,000	680.56
1985-08-21	726	737	726	737	154,000	682.41
1985-08-20	725	730	715	720	63,000	666.67
1985-08-19	717	730	717	725	32,000	671.30
1985-08-16	725	725	710	710	32,000	657.41
1985-08-15	720	733	720	730	85,000	675.93
1985-08-14	720	720	720	720	5,000	666.67
1985-08-13	702	705	702	705	85,000	652.78
1985-08-12	690	700	690	700	57,000	648.15
1985-08-09	715	720	690	690	317,000	638.89
1985-08-08	710	714	705	714	127,000	661.11
1985-08-07	720	720	700	701	60,000	649.07
1985-08-06	741	745	720	720	49,000	666.67
1985-08-05	745	745	740	740	141,000	685.19
1985-08-03	745	747	745	745	38,000	689.82
1985-08-02	741	755	741	745	131,000	689.82
1985-08-01	740	750	738	740	318,000	685.19
1985-07-31	737	743	737	740	464,000	685.19
1985-07-30	760	760	737	737	260,000	682.41
1985-07-29	760	775	760	760	533,000	703.70
1985-07-27	760	762	754	754	79,000	698.15
1985-07-26	760	761	754	760	330,000	703.70
1985-07-25	753	777	753	763	696,000	706.48
1985-07-24	749	752	742	751	692,000	695.37
1985-07-23	740	750	735	739	356,000	684.26
1985-07-22	750	769	735	750	852,000	694.44
1985-07-20	720	757	720	750	636,000	694.44
1985-07-19	715	730	715	726	584,000	672.22
1985-07-18	710	710	705	710	294,000	657.41
1985-07-17	690	705	690	705	198,000	652.78
1985-07-16	685	687	684	687	44,000	636.11
1985-07-15	660	668	660	665	84,000	615.74
1985-07-12	685	690	650	660	213,000	611.11
1985-07-11	685	687	685	687	19,000	636.11
1985-07-10	685	686	685	685	121,000	634.26
1985-07-09	684	695	683	685	92,000	634.26
1985-07-08	685	685	681	682	22,000	631.48
1985-07-06	685	685	680	680	24,000	629.63
1985-07-05	685	686	681	685	118,000	634.26
1985-07-04	680	685	680	685	24,000	634.26
1985-07-03	689	695	688	688	11,000	637.04
1985-07-02	697	697	690	690	66,000	638.89
1985-07-01	697	697	686	697	29,000	645.37
1985-06-29	690	699	681	699	62,000	647.22
1985-06-28	681	685	680	680	280,000	629.63
1985-06-27	697	697	685	685	36,000	634.26
1985-06-26	685	698	685	698	19,000	646.30
1985-06-25	680	699	680	699	39,000	647.22
1985-06-24	702	702	695	695	32,000	643.52
1985-06-22	699	700	686	690	20,000	638.89
1985-06-21	700	700	685	700	70,000	648.15
1985-06-20	691	702	690	702	114,000	650
1985-06-19	698	700	691	691	45,000	639.82
1985-06-18	695	698	695	698	14,000	646.30
1985-06-17	700	703	695	695	68,000	643.52
1985-06-15	702	702	692	692	18,000	640.74
1985-06-14	699	702	692	702	184,000	650
1985-06-13	699	700	696	700	202,000	648.15
1985-06-12	694	700	691	700	171,000	648.15
1985-06-11	705	707	691	691	133,000	639.82
1985-06-10	720	720	700	705	338,000	652.78
1985-06-07	744	745	711	711	917,000	658.33
1985-06-06	710	740	708	735	1,896,000	680.56
1985-06-05	690	707	687	707	579,000	654.63
1985-06-04	689	689	685	687	60,000	636.11
1985-06-03	690	694	676	676	227,000	625.93
1985-06-01	685	690	675	675	177,000	625
1985-05-31	693	694	685	685	362,000	634.26
1985-05-30	690	698	690	693	108,000	641.67
1985-05-29	690	699	690	698	160,000	646.30
1985-05-28	690	691	690	690	103,000	638.89
1985-05-27	695	700	690	700	271,000	648.15
1985-05-25	699	700	690	690	159,000	638.89
1985-05-24	690	700	690	700	362,000	648.15
1985-05-23	700	700	685	694	451,000	642.59
1985-05-22	697	710	690	710	1,680,000	657.41
1985-05-21	690	693	688	690	741,000	638.89
1985-05-20	690	690	686	687	154,000	636.11
1985-05-18	690	690	685	685	275,000	634.26
1985-05-17	680	695	680	690	1,330,000	638.89
1985-05-16	679	681	675	677	537,000	626.85
1985-05-15	666	684	665	680	1,002,000	629.63
1985-05-14	660	663	656	660	374,000	611.11
1985-05-13	661	661	656	658	85,000	609.26
1985-05-10	661	661	655	660	207,000	611.11
1985-05-09	663	663	655	660	249,000	611.11
1985-05-08	657	664	657	660	463,000	611.11
1985-05-07	653	668	651	657	541,000	608.33
1985-05-04	650	652	649	650	332,000	601.85
1985-05-02	646	649	639	649	223,000	600.93
1985-05-01	644	646	638	638	123,000	590.74
1985-04-30	648	648	640	641	99,000	593.52
1985-04-27	650	655	645	645	413,000	597.22
1985-04-26	647	650	639	650	527,000	601.85
1985-04-25	625	644	625	642	351,000	594.44
1985-04-24	628	630	624	626	157,000	579.63
1985-04-23	635	635	626	627	148,000	580.56
1985-04-22	616	640	615	635	104,000	587.96
1985-04-20	616	620	612	612	44,000	566.67
1985-04-19	601	616	601	612	37,000	566.67
1985-04-18	614	618	614	616	74,000	570.37
1985-04-17	603	619	596	618	121,000	572.22
1985-04-16	625	625	604	604	102,000	559.26
1985-04-15	626	629	622	625	198,000	578.70
1985-04-12	617	623	617	620	202,000	574.07
1985-04-11	616	619	616	617	60,000	571.30
1985-04-10	621	621	614	619	369,000	573.15
1985-04-09	626	626	615	623	475,000	576.85
1985-04-08	600	608	599	606	335,000	561.11
1985-04-06	600	605	597	602	210,000	557.41
1985-04-05	600	606	600	600	279,000	555.56
1985-04-04	600	602	596	597	272,000	552.78
1985-04-03	600	606	600	600	138,000	555.56
1985-04-02	601	610	599	600	132,000	555.56
1985-04-01	596	601	596	601	22,000	556.48
1985-03-30	609	609	595	596	12,000	551.85
1985-03-29	609	609	595	608	36,000	562.96
1985-03-28	591	592	588	590	143,000	546.30
1985-03-27	590	590	590	590	25,000	546.30
1985-03-26	595	599	593	593	25,000	549.07
1985-03-25	599	600	593	593	36,000	549.07
1985-03-23	592	600	591	598	56,000	553.70
1985-03-22	590	594	586	586	131,000	542.59
1985-03-20	590	597	588	590	163,000	546.30
1985-03-19	596	600	596	598	40,000	553.70
1985-03-18	595	596	595	596	26,000	551.85
1985-03-16	594	595	594	594	9,000	550
1985-03-15	595	595	594	594	23,000	550
1985-03-14	591	596	591	596	19,000	551.85
1985-03-13	592	592	590	590	31,000	546.30
1985-03-12	595	595	585	586	181,000	542.59
1985-03-11	595	600	595	596	10,000	551.85
1985-03-08	595	595	591	595	18,000	550.93
1985-03-07	600	601	595	595	116,000	550.93
1985-03-06	600	601	600	600	17,000	555.56
1985-03-05	600	601	600	600	22,000	555.56
1985-03-04	601	601	600	600	25,000	555.56
1985-03-02	600	601	600	601	37,000	556.48
1985-03-01	600	600	600	600	12,000	555.56
1985-02-28	603	603	600	600	37,000	555.56
1985-02-27	603	605	600	603	51,000	558.33
1985-02-26	603	605	603	605	42,000	560.19
1985-02-25	611	620	610	610	40,000	564.82
1985-02-23	614	616	612	612	29,000	566.67
1985-02-22	608	610	608	608	132,000	562.96
1985-02-21	607	608	607	608	165,000	562.96
1985-02-20	610	612	607	608	322,000	562.96
1985-02-19	603	613	603	606	125,000	561.11
1985-02-18	606	615	603	605	113,000	560.19
1985-02-16	602	605	601	602	84,000	557.41
1985-02-15	603	605	603	604	176,000	559.26
1985-02-14	603	608	603	607	77,000	562.04
1985-02-13	602	608	602	603	105,000	558.33
1985-02-12	605	606	601	601	123,000	556.48
1985-02-08	609	609	601	606	135,000	561.11
1985-02-07	609	609	605	609	193,000	563.89
1985-02-06	609	609	607	607	13,000	562.04
1985-02-05	609	609	606	609	155,000	563.89
1985-02-04	606	609	606	609	60,000	563.89
1985-02-02	607	607	606	606	5,000	561.11
1985-02-01	608	610	608	610	165,000	564.82
1985-01-31	607	610	607	609	58,000	563.89
1985-01-30	609	616	608	616	21,000	570.37
1985-01-29	607	613	607	607	139,000	562.04
1985-01-28	607	614	607	607	63,000	562.04
1985-01-26	610	615	605	606	59,000	561.11
1985-01-25	618	618	615	617	43,000	571.30
1985-01-24	622	622	620	620	94,000	574.07
1985-01-23	620	624	620	622	100,000	575.93
1985-01-22	622	624	622	622	22,000	575.93
1985-01-21	625	625	620	621	28,000	575
1985-01-19	620	625	620	625	29,000	578.70
1985-01-18	621	623	620	620	60,000	574.07
1985-01-17	621	621	617	617	23,000	571.30
1985-01-16	615	620	612	619	58,000	573.15
1985-01-14	617	619	617	618	33,000	572.22
1985-01-11	617	620	616	616	12,000	570.37
1985-01-10	620	620	616	620	43,000	574.07
1985-01-09	623	623	620	620	41,000	574.07
1985-01-08	624	625	624	625	30,000	578.70
1985-01-07	630	634	625	625	6,000	578.70
1985-01-05	628	628	625	625	3,000	578.70

分割・併合履歴： [1987-02-25]1株→1.08株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

8016 (株)オンワードホールディングス の時系列データ [1985年度]

8016 (株)オンワードホールディングスの時系列データ [1985年度]