8016 (株)オンワードホールディングス の時系列データ [1988年度]

日付始値高値安値終値出来高調整後終値
1988-12-281,8001,8001,7301,790125,0001,790
1988-12-271,7101,7801,7001,770162,0001,770
1988-12-261,6901,7201,6701,710145,0001,710
1988-12-241,7001,7501,6901,69098,0001,690
1988-12-231,7701,7701,7001,760172,0001,760
1988-12-221,6901,7901,6901,740197,0001,740
1988-12-211,7001,7001,6601,690280,0001,690
1988-12-201,6801,7001,6701,670197,0001,670
1988-12-191,6801,7101,6801,680152,0001,680
1988-12-161,7601,7601,6901,700285,0001,700
1988-12-151,7801,7801,7301,740262,0001,740
1988-12-141,8001,8001,7501,790263,0001,790
1988-12-131,8201,8201,7701,780190,0001,780
1988-12-121,8201,8301,7701,83072,0001,830
1988-12-091,8401,8501,8201,830233,0001,830
1988-12-081,8301,8501,8101,830105,0001,830
1988-12-071,8001,8401,7601,840180,0001,840
1988-12-061,8301,8301,8101,810191,0001,810
1988-12-051,8601,8601,8101,810202,0001,810
1988-12-031,8601,8801,8101,880471,0001,880
1988-12-021,8701,8801,8401,8601,066,0001,860
1988-12-011,8101,8901,8001,8501,683,0001,850
1988-11-301,7901,7901,7601,780125,0001,780
1988-11-291,7801,7801,7501,780225,0001,780
1988-11-281,7801,8001,7401,7801,379,0001,780
1988-11-261,7001,7801,6701,780553,0001,780
1988-11-251,6501,6701,6301,670266,0001,670
1988-11-241,6501,6501,6201,620170,0001,620
1988-11-221,6301,6701,6301,670263,0001,670
1988-11-211,6901,6901,6001,69081,0001,690
1988-11-181,6801,6801,6501,680134,0001,680
1988-11-171,6801,6901,6501,68080,0001,680
1988-11-161,6801,6901,6701,670135,0001,670
1988-11-151,6201,6801,6201,680435,0001,680
1988-11-141,6301,6301,5801,590118,0001,590
1988-11-111,5501,6601,5501,640115,0001,640
1988-11-101,5601,5801,5501,560199,0001,560
1988-11-091,5601,5801,5501,570138,0001,570
1988-11-081,5701,5701,5401,550145,0001,550
1988-11-071,5701,6001,5301,540378,0001,540
1988-11-051,6201,6201,5501,57093,0001,570
1988-11-041,6601,6601,6001,630130,0001,630
1988-11-021,6501,6501,6301,640222,0001,640
1988-11-011,6301,6401,6301,640154,0001,640
1988-10-311,6201,6701,6201,630213,0001,630
1988-10-291,6201,6501,6101,620124,0001,620
1988-10-281,6401,6701,6001,610254,0001,610
1988-10-271,7001,7001,6701,670145,0001,670
1988-10-261,6901,7001,6501,690281,0001,690
1988-10-251,6401,6901,6301,690302,0001,690
1988-10-241,6401,6401,6001,63076,0001,630
1988-10-221,6001,6301,5901,610106,0001,610
1988-10-211,5701,6001,5601,570205,0001,570
1988-10-201,5601,5601,5301,54051,0001,540
1988-10-191,5601,5601,5001,50092,0001,500
1988-10-181,5701,5901,5601,56062,0001,560
1988-10-171,5501,5801,5501,57065,0001,570
1988-10-141,5501,6001,5501,58091,0001,580
1988-10-131,6301,6301,5501,57078,0001,570
1988-10-121,6101,6101,5901,600221,0001,600
1988-10-111,5701,6401,5701,60092,0001,600
1988-10-071,5101,5701,5001,53069,0001,530
1988-10-061,5801,5801,5001,500116,0001,500
1988-10-051,6101,6101,5601,580384,0001,580
1988-10-041,5801,6101,5801,610205,0001,610
1988-10-031,6501,7001,5801,58099,0001,580
1988-10-011,6401,6401,6301,63036,0001,630
1988-09-301,6401,6401,6101,640134,0001,640
1988-09-291,6001,6501,5801,61097,0001,610
1988-09-281,5701,6201,5701,600199,0001,600
1988-09-271,6401,6501,6201,630249,0001,630
1988-09-261,6801,6901,6601,670276,0001,670
1988-09-241,6701,6801,6501,65051,0001,650
1988-09-221,7001,7001,6601,660133,0001,660
1988-09-211,7201,7201,6501,700143,0001,700
1988-09-201,7201,7201,7101,720159,0001,720
1988-09-191,7501,7501,7001,750310,0001,750
1988-09-161,7701,7701,7301,750116,0001,750
1988-09-141,7601,7701,7301,770115,0001,770
1988-09-131,8001,8001,7401,79088,0001,790
1988-09-121,7901,8001,7601,78047,0001,780
1988-09-091,7501,7501,7201,750308,0001,750
1988-09-081,7501,7501,7101,750361,0001,750
1988-09-071,7501,7501,7201,73080,0001,730
1988-09-061,7201,7801,7101,710114,0001,710
1988-09-051,7201,7801,7201,75061,0001,750
1988-09-031,8001,8001,7201,740119,0001,740
1988-09-021,7201,7401,7101,74090,0001,740
1988-09-011,7401,7801,7201,780224,0001,780
1988-08-311,7501,7801,7501,78056,0001,780
1988-08-301,7901,7901,7601,77047,0001,770
1988-08-291,7801,7901,7401,760171,0001,760
1988-08-271,7901,8001,7601,80065,0001,800
1988-08-261,7701,8001,7601,800138,0001,800
1988-08-251,7801,8001,7401,800171,0001,800
1988-08-241,8001,8101,7801,780107,0001,780
1988-08-231,8201,8201,8001,820374,0001,820
1988-08-221,8101,8501,7901,820288,0001,820
1988-08-191,8401,8501,8301,830249,0001,830
1988-08-181,8801,8801,8201,840165,0001,840
1988-08-171,8901,9001,8301,850497,0001,850
1988-08-161,8701,9001,8601,87090,0001,870
1988-08-151,9201,9201,8601,900113,0001,900
1988-08-121,9001,9101,8701,900330,0001,900
1988-08-111,8601,9301,8601,920782,0001,920
1988-08-101,9301,9301,8301,890835,0001,890
1988-08-091,9801,9801,9301,9602,017,0001,960
1988-08-081,9001,9901,8801,9706,914,0001,970
1988-08-061,9101,9401,8801,9001,660,0001,900
1988-08-051,8501,8601,8201,850529,0001,850
1988-08-041,8401,8501,8101,830669,0001,830
1988-08-031,8301,8501,8201,830304,0001,830
1988-08-021,8401,8401,7801,800240,0001,800
1988-08-011,7901,8501,7901,840325,0001,840
1988-07-301,7701,8201,7601,820103,0001,820
1988-07-291,8001,8301,7701,800210,0001,800
1988-07-281,7701,7901,7601,760528,0001,760
1988-07-271,8001,8001,7501,750747,0001,750
1988-07-261,8001,8101,7601,790229,0001,790
1988-07-251,8001,8001,7801,790136,0001,790
1988-07-231,8001,8201,7801,79093,0001,790
1988-07-221,8101,8401,7901,820284,0001,820
1988-07-211,8601,8701,8001,840474,0001,840
1988-07-201,8401,8901,8401,850593,0001,850
1988-07-191,8101,8501,8001,850173,0001,850
1988-07-181,8501,8801,7801,840289,0001,840
1988-07-151,8501,8801,8501,850367,0001,850
1988-07-141,8501,8701,8101,870195,0001,870
1988-07-131,8501,8701,8101,820212,0001,820
1988-07-121,9301,9401,8601,880782,0001,880
1988-07-111,9301,9501,8601,9002,016,0001,900
1988-07-081,8701,9301,8501,9301,622,0001,930
1988-07-071,8001,8801,7801,830493,0001,830
1988-07-061,7901,8101,7901,790270,0001,790
1988-07-051,8201,8201,8001,820201,0001,820
1988-07-041,8401,8501,8101,850102,0001,850
1988-07-021,8501,8601,8401,860137,0001,860
1988-07-011,8801,8901,8001,850478,0001,850
1988-06-301,8901,9001,8601,870921,0001,870
1988-06-291,8301,8801,8301,870969,0001,870
1988-06-281,7801,8301,7601,820473,0001,820
1988-06-271,8501,8501,8001,810127,0001,810
1988-06-251,8801,8801,8101,850469,0001,850
1988-06-241,9201,9301,8801,900394,0001,900
1988-06-231,9501,9501,9001,9301,492,0001,930
1988-06-221,9701,9701,9101,9401,091,0001,940
1988-06-211,9601,9801,9401,9605,490,0001,960
1988-06-201,9201,9601,9001,9505,506,0001,950
1988-06-171,8901,9501,8801,9207,602,0001,920
1988-06-161,8801,8801,8501,8804,746,0001,880
1988-06-151,7801,8201,7501,810555,0001,810
1988-06-141,7701,7801,7401,78071,0001,780
1988-06-131,7501,7801,7501,75073,0001,750
1988-06-101,7701,7701,7301,740101,0001,740
1988-06-091,7701,7901,7401,750188,0001,750
1988-06-081,7801,7801,7501,770139,0001,770
1988-06-071,7701,7901,7601,790184,0001,790
1988-06-061,7501,7901,7301,790323,0001,790
1988-06-041,7301,7501,7101,750324,0001,750
1988-06-031,7501,7501,7001,730155,0001,730
1988-06-021,7301,7701,7301,750299,0001,750
1988-06-011,7601,7701,7501,750217,0001,750
1988-05-311,7201,7501,7201,750175,0001,750
1988-05-301,7601,7701,7001,770159,0001,770
1988-05-281,7601,7701,7601,770612,0001,770
1988-05-271,7901,7901,7701,770272,0001,770
1988-05-261,7801,8001,7701,780269,0001,780
1988-05-251,7701,7901,7601,770165,0001,770
1988-05-241,7501,7701,7501,770292,0001,770
1988-05-231,7601,7801,7401,780124,0001,780
1988-05-201,8001,8001,7601,780191,0001,780
1988-05-191,7901,8101,7801,780278,0001,780
1988-05-181,8201,8201,8001,820323,0001,820
1988-05-171,8201,8301,8001,820339,0001,820
1988-05-161,8001,8301,7901,820442,0001,820
1988-05-131,7801,8001,7801,800664,0001,800
1988-05-121,7201,8001,7201,800332,0001,800
1988-05-111,7701,7801,7501,750280,0001,750
1988-05-101,7501,7801,7501,780237,0001,780
1988-05-091,7801,7901,7601,780128,0001,780
1988-05-071,7901,8001,7801,790331,0001,790
1988-05-061,8401,8401,8001,820621,0001,820
1988-05-021,8501,8501,8301,840407,0001,840
1988-04-301,8501,8601,8301,850438,0001,850
1988-04-281,8201,8501,8201,830672,0001,830
1988-04-271,8601,8601,8101,8301,093,0001,830
1988-04-261,8301,8501,8101,8501,230,0001,850
1988-04-251,8301,8401,8101,8401,012,0001,840
1988-04-231,8401,8601,8201,8502,891,0001,850
1988-04-221,8101,8401,8001,8103,395,0001,810
1988-04-211,8001,8001,7601,780535,0001,780
1988-04-201,8001,8101,7701,800652,0001,800
1988-04-191,7801,8001,7301,800909,0001,800
1988-04-181,8301,8301,7701,7701,080,0001,770
1988-04-151,7701,8201,7601,8003,310,0001,800
1988-04-141,7501,8001,7501,8003,032,0001,800
1988-04-131,7501,7601,7201,750856,0001,750
1988-04-121,7601,7601,7201,7501,538,0001,750
1988-04-111,7401,7601,7201,7604,241,0001,760
1988-04-081,6901,7001,6501,7001,374,0001,700
1988-04-071,7001,7001,6501,650784,0001,650
1988-04-061,7201,7301,6701,6702,640,0001,670
1988-04-051,6901,7201,6701,7004,022,0001,700
1988-04-041,6501,6801,6401,680936,0001,680
1988-04-021,6301,6601,6201,6501,743,0001,650
1988-04-011,6201,6401,6101,620711,0001,620
1988-03-311,6301,6301,5901,610675,0001,610
1988-03-301,6601,6801,6101,6202,338,0001,620
1988-03-291,6101,6501,6001,6502,705,0001,650
1988-03-281,5301,6001,5101,5801,803,0001,580
1988-03-261,5001,5001,4701,50052,0001,500
1988-03-251,4801,5001,4601,500147,0001,500
1988-03-241,4901,5001,4801,480123,0001,480
1988-03-231,4801,4901,4701,490118,0001,490
1988-03-221,4801,5001,4701,470115,0001,470
1988-03-181,5101,5101,4701,500183,0001,500
1988-03-171,4801,5001,4701,470165,0001,470
1988-03-161,4701,5001,4601,46092,0001,460
1988-03-151,4801,5101,4501,470186,0001,470
1988-03-141,5101,5201,4901,51048,0001,510
1988-03-111,5001,5201,4701,520319,0001,520
1988-03-101,5201,5201,4901,510265,0001,510
1988-03-091,5001,5101,4801,490198,0001,490
1988-03-081,5201,5201,4901,520470,0001,520
1988-03-071,4701,5201,4601,500855,0001,500
1988-03-051,4801,4801,4501,450105,0001,450
1988-03-041,4701,4701,4301,460330,0001,460
1988-03-031,4601,4601,4401,450231,0001,450
1988-03-021,4801,4801,4501,460191,0001,460
1988-03-011,4901,4901,4601,480149,0001,480
1988-02-291,4701,4701,4501,470181,0001,470
1988-02-271,5001,5001,4401,470133,0001,470
1988-02-261,4601,4901,4501,490215,0001,490
1988-02-251,4901,5001,4701,470221,0001,470
1988-02-241,4801,4901,4801,490178,0001,490
1988-02-231,4701,5001,4701,500406,0001,500
1988-02-221,4901,4901,4701,470176,0001,470
1988-02-191,5001,5101,4801,490489,0001,490
1988-02-181,5001,5001,4801,480257,0001,480
1988-02-171,5101,5101,4801,500372,0001,500
1988-02-161,4601,5101,4601,5001,337,0001,500
1988-02-151,4501,4601,4401,450718,0001,450
1988-02-121,4101,4401,4101,440629,0001,440
1988-02-101,3901,4101,3901,410144,0001,410
1988-02-091,4001,4001,3801,380108,0001,380
1988-02-081,3801,3801,3701,38045,0001,380
1988-02-061,3801,4001,3701,38094,0001,380
1988-02-051,3801,4001,3801,390135,0001,390
1988-02-041,4001,4001,3801,390119,0001,390
1988-02-031,3901,3901,3701,390125,0001,390
1988-02-021,3901,4001,3801,380108,0001,380
1988-02-011,4001,4001,3801,380100,0001,380
1988-01-301,4001,4001,3801,38049,0001,380
1988-01-291,4001,4201,3901,390360,0001,390
1988-01-281,3901,4001,3701,400271,0001,400
1988-01-271,3701,3901,3701,370243,0001,370
1988-01-261,3501,4201,3401,380263,0001,380
1988-01-251,3601,3601,3301,350133,0001,350
1988-01-231,3601,3601,3501,35023,0001,350
1988-01-221,3401,3601,3401,35078,0001,350
1988-01-211,3301,3401,3201,330145,0001,330
1988-01-201,3701,3701,3401,350120,0001,350
1988-01-191,3301,3701,3301,370219,0001,370
1988-01-181,3201,3501,3201,33069,0001,330
1988-01-141,3001,3301,3001,33023,0001,330
1988-01-131,3201,3401,3001,30049,0001,300
1988-01-121,3101,3501,2901,350107,0001,350
1988-01-111,2701,2801,2601,260147,0001,260
1988-01-081,3101,3101,2701,280113,0001,280
1988-01-071,3001,3001,2601,270312,0001,270
1988-01-061,3101,3101,2801,300119,0001,300
1988-01-051,2201,2501,2201,25045,0001,250
1988-01-041,2601,2601,2101,23016,0001,230

分割・併合履歴 : [1987-02-25]1株→1.08株