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
1985-12-2871071070570543,000652.78
1985-12-2771271270571070,000657.41
1985-12-2671271371271231,000659.26
1985-12-2571271471271236,000659.26
1985-12-2473073070971015,000657.41
1985-12-23742745730730135,000675.93
1985-12-21747748737742107,000687.04
1985-12-20735740725740137,000685.19
1985-12-19738740725740197,000685.19
1985-12-18736748730742353,000687.04
1985-12-17730740725736267,000681.48
1985-12-16719735719730129,000675.93
1985-12-1371071971071980,000665.74
1985-12-1272072070170194,000649.07
1985-12-1172872871671686,000662.96
1985-12-1072072971872853,000674.07
1985-12-0972572571071045,000657.41
1985-12-0772572572572517,000671.30
1985-12-06725730720726109,000672.22
1985-12-0573273272072058,000666.67
1985-12-0474174173173150,000676.85
1985-12-03745750731731282,000676.85
1985-12-02740746730746186,000690.74
1985-11-30715748715745147,000689.82
1985-11-29704721704712577,000659.26
1985-11-28700705690690169,000638.89
1985-11-27700700690699421,000647.22
1985-11-2670370369570070,000648.15
1985-11-2569170669070689,000653.70
1985-11-22690690685690130,000638.89
1985-11-2169069069069020,000638.89
1985-11-2070070069269258,000640.74
1985-11-1969170069170075,000648.15
1985-11-1869069168969040,000638.89
1985-11-1669069068869045,000638.89
1985-11-1569169168568570,000634.26
1985-11-1469770069669636,000644.44
1985-11-137017016966989,000646.30
1985-11-12698706697699139,000647.22
1985-11-1169569869569644,000644.44
1985-11-0871071070170429,000651.85
1985-11-0772072072072097,000666.67
1985-11-0672172171971932,000665.74
1985-11-057107117107118,000658.33
1985-11-0271072070172051,000666.67
1985-11-0171071070070072,000648.15
1985-10-3171171871171125,000658.33
1985-10-3072072071272065,000666.67
1985-10-2971072171072024,000666.67
1985-10-2870571070070798,000654.63
1985-10-2673073069569539,000643.52
1985-10-2573073072172145,000667.59
1985-10-2474074973073054,000675.93
1985-10-2375675675075072,000694.44
1985-10-22755756754754265,000698.15
1985-10-21755756755755124,000699.07
1985-10-1975575574875538,000699.07
1985-10-1875575675575584,000699.07
1985-10-1775175574575561,000699.07
1985-10-16760760752752135,000696.30
1985-10-15760761751760151,000703.70
1985-10-14756760749759320,000702.78
1985-10-11754762754755426,000699.07
1985-10-09750753749750543,000694.44
1985-10-08745751741751215,000695.37
1985-10-0774575074575057,000694.44
1985-10-0574574574174539,000689.82
1985-10-04753753745750259,000694.44
1985-10-03735757735751548,000695.37
1985-10-02733750732732157,000677.78
1985-10-01733737732732164,000677.78
1985-09-30728730720730190,000675.93
1985-09-2871972071971940,000665.74
1985-09-27720730719719118,000665.74
1985-09-26710711707711177,000658.33
1985-09-2570771070571064,000657.41
1985-09-24706706701706242,000653.70
1985-09-217057057017015,000649.07
1985-09-20700710700710120,000657.41
1985-09-1971571569070053,000648.15
1985-09-18724724715720151,000666.67
1985-09-1772072172072028,000666.67
1985-09-1371571571571533,000662.04
1985-09-12711712708711110,000658.33
1985-09-11702713702711121,000658.33
1985-09-1070570569769765,000645.37
1985-09-097007027007025,000650
1985-09-0770272070072088,000666.67
1985-09-0672072071572057,000666.67
1985-09-057197197187187,000664.82
1985-09-0472072071572043,000666.67
1985-09-0372973072072928,000675
1985-09-0273073072173044,000675.93
1985-08-3173073073073051,000675.93
1985-08-3073973973073050,000675.93
1985-08-2973074073073027,000675.93
1985-08-28733740732740197,000685.19
1985-08-2771673071573039,000675.93
1985-08-2671671771571618,000662.96
1985-08-247297297157152,000662.04
1985-08-2373073071573022,000675.93
1985-08-2273873873073557,000680.56
1985-08-21726737726737154,000682.41
1985-08-2072573071572063,000666.67
1985-08-1971773071772532,000671.30
1985-08-1672572571071032,000657.41
1985-08-1572073372073085,000675.93
1985-08-147207207207205,000666.67
1985-08-1370270570270585,000652.78
1985-08-1269070069070057,000648.15
1985-08-09715720690690317,000638.89
1985-08-08710714705714127,000661.11
1985-08-0772072070070160,000649.07
1985-08-0674174572072049,000666.67
1985-08-05745745740740141,000685.19
1985-08-0374574774574538,000689.82
1985-08-02741755741745131,000689.82
1985-08-01740750738740318,000685.19
1985-07-31737743737740464,000685.19
1985-07-30760760737737260,000682.41
1985-07-29760775760760533,000703.70
1985-07-2776076275475479,000698.15
1985-07-26760761754760330,000703.70
1985-07-25753777753763696,000706.48
1985-07-24749752742751692,000695.37
1985-07-23740750735739356,000684.26
1985-07-22750769735750852,000694.44
1985-07-20720757720750636,000694.44
1985-07-19715730715726584,000672.22
1985-07-18710710705710294,000657.41
1985-07-17690705690705198,000652.78
1985-07-1668568768468744,000636.11
1985-07-1566066866066584,000615.74
1985-07-12685690650660213,000611.11
1985-07-1168568768568719,000636.11
1985-07-10685686685685121,000634.26
1985-07-0968469568368592,000634.26
1985-07-0868568568168222,000631.48
1985-07-0668568568068024,000629.63
1985-07-05685686681685118,000634.26
1985-07-0468068568068524,000634.26
1985-07-0368969568868811,000637.04
1985-07-0269769769069066,000638.89
1985-07-0169769768669729,000645.37
1985-06-2969069968169962,000647.22
1985-06-28681685680680280,000629.63
1985-06-2769769768568536,000634.26
1985-06-2668569868569819,000646.30
1985-06-2568069968069939,000647.22
1985-06-2470270269569532,000643.52
1985-06-2269970068669020,000638.89
1985-06-2170070068570070,000648.15
1985-06-20691702690702114,000650
1985-06-1969870069169145,000639.82
1985-06-1869569869569814,000646.30
1985-06-1770070369569568,000643.52
1985-06-1570270269269218,000640.74
1985-06-14699702692702184,000650
1985-06-13699700696700202,000648.15
1985-06-12694700691700171,000648.15
1985-06-11705707691691133,000639.82
1985-06-10720720700705338,000652.78
1985-06-07744745711711917,000658.33
1985-06-067107407087351,896,000680.56
1985-06-05690707687707579,000654.63
1985-06-0468968968568760,000636.11
1985-06-03690694676676227,000625.93
1985-06-01685690675675177,000625
1985-05-31693694685685362,000634.26
1985-05-30690698690693108,000641.67
1985-05-29690699690698160,000646.30
1985-05-28690691690690103,000638.89
1985-05-27695700690700271,000648.15
1985-05-25699700690690159,000638.89
1985-05-24690700690700362,000648.15
1985-05-23700700685694451,000642.59
1985-05-226977106907101,680,000657.41
1985-05-21690693688690741,000638.89
1985-05-20690690686687154,000636.11
1985-05-18690690685685275,000634.26
1985-05-176806956806901,330,000638.89
1985-05-16679681675677537,000626.85
1985-05-156666846656801,002,000629.63
1985-05-14660663656660374,000611.11
1985-05-1366166165665885,000609.26
1985-05-10661661655660207,000611.11
1985-05-09663663655660249,000611.11
1985-05-08657664657660463,000611.11
1985-05-07653668651657541,000608.33
1985-05-04650652649650332,000601.85
1985-05-02646649639649223,000600.93
1985-05-01644646638638123,000590.74
1985-04-3064864864064199,000593.52
1985-04-27650655645645413,000597.22
1985-04-26647650639650527,000601.85
1985-04-25625644625642351,000594.44
1985-04-24628630624626157,000579.63
1985-04-23635635626627148,000580.56
1985-04-22616640615635104,000587.96
1985-04-2061662061261244,000566.67
1985-04-1960161660161237,000566.67
1985-04-1861461861461674,000570.37
1985-04-17603619596618121,000572.22
1985-04-16625625604604102,000559.26
1985-04-15626629622625198,000578.70
1985-04-12617623617620202,000574.07
1985-04-1161661961661760,000571.30
1985-04-10621621614619369,000573.15
1985-04-09626626615623475,000576.85
1985-04-08600608599606335,000561.11
1985-04-06600605597602210,000557.41
1985-04-05600606600600279,000555.56
1985-04-04600602596597272,000552.78
1985-04-03600606600600138,000555.56
1985-04-02601610599600132,000555.56
1985-04-0159660159660122,000556.48
1985-03-3060960959559612,000551.85
1985-03-2960960959560836,000562.96
1985-03-28591592588590143,000546.30
1985-03-2759059059059025,000546.30
1985-03-2659559959359325,000549.07
1985-03-2559960059359336,000549.07
1985-03-2359260059159856,000553.70
1985-03-22590594586586131,000542.59
1985-03-20590597588590163,000546.30
1985-03-1959660059659840,000553.70
1985-03-1859559659559626,000551.85
1985-03-165945955945949,000550
1985-03-1559559559459423,000550
1985-03-1459159659159619,000551.85
1985-03-1359259259059031,000546.30
1985-03-12595595585586181,000542.59
1985-03-1159560059559610,000551.85
1985-03-0859559559159518,000550.93
1985-03-07600601595595116,000550.93
1985-03-0660060160060017,000555.56
1985-03-0560060160060022,000555.56
1985-03-0460160160060025,000555.56
1985-03-0260060160060137,000556.48
1985-03-0160060060060012,000555.56
1985-02-2860360360060037,000555.56
1985-02-2760360560060351,000558.33
1985-02-2660360560360542,000560.19
1985-02-2561162061061040,000564.82
1985-02-2361461661261229,000566.67
1985-02-22608610608608132,000562.96
1985-02-21607608607608165,000562.96
1985-02-20610612607608322,000562.96
1985-02-19603613603606125,000561.11
1985-02-18606615603605113,000560.19
1985-02-1660260560160284,000557.41
1985-02-15603605603604176,000559.26
1985-02-1460360860360777,000562.04
1985-02-13602608602603105,000558.33
1985-02-12605606601601123,000556.48
1985-02-08609609601606135,000561.11
1985-02-07609609605609193,000563.89
1985-02-0660960960760713,000562.04
1985-02-05609609606609155,000563.89
1985-02-0460660960660960,000563.89
1985-02-026076076066065,000561.11
1985-02-01608610608610165,000564.82
1985-01-3160761060760958,000563.89
1985-01-3060961660861621,000570.37
1985-01-29607613607607139,000562.04
1985-01-2860761460760763,000562.04
1985-01-2661061560560659,000561.11
1985-01-2561861861561743,000571.30
1985-01-2462262262062094,000574.07
1985-01-23620624620622100,000575.93
1985-01-2262262462262222,000575.93
1985-01-2162562562062128,000575
1985-01-1962062562062529,000578.70
1985-01-1862162362062060,000574.07
1985-01-1762162161761723,000571.30
1985-01-1661562061261958,000573.15
1985-01-1461761961761833,000572.22
1985-01-1161762061661612,000570.37
1985-01-1062062061662043,000574.07
1985-01-0962362362062041,000574.07
1985-01-0862462562462530,000578.70
1985-01-076306346256256,000578.70
1985-01-056286286256253,000578.70

分割・併合履歴 : [1987-02-25]1株→1.08株