8016 (株)オンワードホールディングスの時系列データ [1989年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1989-12-29	2,410	2,410	2,340	2,410	237,000	2,410
1989-12-28	2,440	2,440	2,420	2,440	184,000	2,440
1989-12-27	2,440	2,440	2,420	2,440	454,000	2,440
1989-12-26	2,440	2,440	2,400	2,440	248,000	2,440
1989-12-25	2,400	2,400	2,380	2,400	218,000	2,400
1989-12-22	2,400	2,400	2,340	2,390	345,000	2,390
1989-12-21	2,410	2,410	2,350	2,400	130,000	2,400
1989-12-20	2,430	2,430	2,400	2,410	365,000	2,410
1989-12-19	2,440	2,440	2,420	2,430	130,000	2,430
1989-12-18	2,430	2,480	2,420	2,440	227,000	2,440
1989-12-15	2,420	2,450	2,420	2,430	288,000	2,430
1989-12-14	2,460	2,460	2,420	2,420	177,000	2,420
1989-12-13	2,400	2,450	2,400	2,420	153,000	2,420
1989-12-12	2,460	2,480	2,400	2,400	301,000	2,400
1989-12-11	2,480	2,480	2,430	2,450	176,000	2,450
1989-12-08	2,470	2,490	2,430	2,470	380,000	2,470
1989-12-07	2,470	2,470	2,420	2,460	240,000	2,460
1989-12-06	2,420	2,480	2,400	2,480	491,000	2,480
1989-12-05	2,440	2,450	2,390	2,420	567,000	2,420
1989-12-04	2,410	2,420	2,370	2,400	277,000	2,400
1989-12-01	2,400	2,400	2,370	2,370	246,000	2,370
1989-11-30	2,410	2,410	2,390	2,400	310,000	2,400
1989-11-29	2,400	2,400	2,350	2,390	431,000	2,390
1989-11-28	2,350	2,380	2,290	2,380	255,000	2,380
1989-11-27	2,380	2,400	2,350	2,350	194,000	2,350
1989-11-24	2,340	2,380	2,340	2,380	133,000	2,380
1989-11-22	2,380	2,380	2,330	2,330	215,000	2,330
1989-11-21	2,350	2,350	2,330	2,350	209,000	2,350
1989-11-20	2,360	2,380	2,350	2,350	138,000	2,350
1989-11-17	2,370	2,380	2,360	2,360	260,000	2,360
1989-11-16	2,390	2,390	2,360	2,370	363,000	2,370
1989-11-15	2,410	2,410	2,370	2,370	127,000	2,370
1989-11-14	2,390	2,410	2,370	2,410	361,000	2,410
1989-11-13	2,410	2,420	2,370	2,390	283,000	2,390
1989-11-10	2,390	2,430	2,370	2,430	1,332,000	2,430
1989-11-09	2,370	2,370	2,350	2,370	220,000	2,370
1989-11-08	2,350	2,390	2,350	2,360	672,000	2,360
1989-11-07	2,340	2,380	2,340	2,360	199,000	2,360
1989-11-06	2,400	2,400	2,330	2,380	262,000	2,380
1989-11-02	2,320	2,370	2,320	2,360	334,000	2,360
1989-11-01	2,330	2,350	2,320	2,340	221,000	2,340
1989-10-31	2,300	2,350	2,300	2,310	168,000	2,310
1989-10-30	2,300	2,340	2,280	2,300	137,000	2,300
1989-10-27	2,350	2,350	2,280	2,300	332,000	2,300
1989-10-26	2,400	2,420	2,350	2,350	272,000	2,350
1989-10-25	2,370	2,400	2,360	2,400	239,000	2,400
1989-10-24	2,410	2,420	2,380	2,400	357,000	2,400
1989-10-23	2,380	2,410	2,360	2,370	295,000	2,370
1989-10-20	2,360	2,400	2,360	2,380	862,000	2,380
1989-10-19	2,310	2,360	2,310	2,350	423,000	2,350
1989-10-18	2,290	2,350	2,280	2,300	242,000	2,300
1989-10-17	2,260	2,300	2,260	2,290	505,000	2,290
1989-10-16	2,250	2,310	2,230	2,250	369,000	2,250
1989-10-13	2,300	2,370	2,300	2,300	541,000	2,300
1989-10-12	2,310	2,350	2,300	2,300	380,000	2,300
1989-10-11	2,420	2,430	2,350	2,350	696,000	2,350
1989-10-09	2,400	2,410	2,380	2,400	507,000	2,400
1989-10-06	2,350	2,360	2,340	2,360	327,000	2,360
1989-10-05	2,310	2,350	2,280	2,350	453,000	2,350
1989-10-04	2,340	2,350	2,300	2,310	407,000	2,310
1989-10-03	2,350	2,350	2,310	2,340	632,000	2,340
1989-10-02	2,290	2,310	2,270	2,310	92,000	2,310
1989-09-29	2,300	2,340	2,300	2,320	310,000	2,320
1989-09-28	2,350	2,350	2,310	2,340	294,000	2,340
1989-09-27	2,250	2,350	2,250	2,330	1,110,000	2,330
1989-09-26	2,250	2,290	2,250	2,250	607,000	2,250
1989-09-25	2,260	2,260	2,200	2,260	390,000	2,260
1989-09-22	2,260	2,260	2,230	2,250	352,000	2,250
1989-09-21	2,180	2,220	2,180	2,220	375,000	2,220
1989-09-20	2,180	2,200	2,160	2,180	355,000	2,180
1989-09-19	2,180	2,210	2,170	2,210	269,000	2,210
1989-09-18	2,200	2,210	2,160	2,160	158,000	2,160
1989-09-14	2,210	2,210	2,190	2,210	206,000	2,210
1989-09-13	2,200	2,220	2,190	2,200	574,000	2,200
1989-09-12	2,190	2,240	2,170	2,190	424,000	2,190
1989-09-11	2,220	2,230	2,180	2,190	121,000	2,190
1989-09-08	2,310	2,310	2,220	2,220	739,000	2,220
1989-09-07	2,210	2,270	2,190	2,270	655,000	2,270
1989-09-06	2,180	2,210	2,170	2,200	537,000	2,200
1989-09-05	2,200	2,200	2,180	2,180	187,000	2,180
1989-09-04	2,200	2,210	2,150	2,190	281,000	2,190
1989-09-01	2,200	2,270	2,170	2,210	1,912,000	2,210
1989-08-31	2,110	2,190	2,110	2,170	1,318,000	2,170
1989-08-30	2,120	2,140	2,060	2,130	531,000	2,130
1989-08-29	2,070	2,140	2,070	2,140	302,000	2,140
1989-08-28	2,150	2,150	2,110	2,110	54,000	2,110
1989-08-25	2,140	2,160	2,100	2,150	702,000	2,150
1989-08-24	2,100	2,120	2,070	2,100	603,000	2,100
1989-08-23	2,160	2,160	2,120	2,140	742,000	2,140
1989-08-22	2,080	2,170	2,070	2,170	990,000	2,170
1989-08-21	2,080	2,090	2,050	2,090	695,000	2,090
1989-08-18	2,060	2,080	2,040	2,080	262,000	2,080
1989-08-17	2,090	2,090	2,050	2,050	534,000	2,050
1989-08-16	2,070	2,090	2,050	2,060	863,000	2,060
1989-08-15	2,070	2,080	2,040	2,070	793,000	2,070
1989-08-14	2,040	2,080	2,020	2,070	812,000	2,070
1989-08-11	1,990	2,020	1,990	2,010	407,000	2,010
1989-08-10	2,000	2,000	1,960	2,000	182,000	2,000
1989-08-09	2,000	2,000	1,970	1,990	120,000	1,990
1989-08-08	1,990	1,990	1,930	1,980	206,000	1,980
1989-08-07	1,990	1,990	1,960	1,990	68,000	1,990
1989-08-04	1,960	1,980	1,920	1,950	78,000	1,950
1989-08-03	2,000	2,000	1,950	1,950	426,000	1,950
1989-08-02	1,980	2,010	1,950	1,960	156,000	1,960
1989-08-01	2,000	2,000	1,950	2,000	165,000	2,000
1989-07-31	2,010	2,010	1,990	2,010	143,000	2,010
1989-07-28	2,040	2,040	1,980	1,980	616,000	1,980
1989-07-27	1,970	2,060	1,970	2,010	2,537,000	2,010
1989-07-26	1,960	1,990	1,960	1,980	586,000	1,980
1989-07-25	1,960	2,000	1,960	1,990	945,000	1,990
1989-07-24	1,980	2,000	1,960	2,000	391,000	2,000
1989-07-21	1,920	1,980	1,910	1,980	289,000	1,980
1989-07-20	1,900	1,910	1,890	1,910	155,000	1,910
1989-07-19	1,850	1,910	1,850	1,900	111,000	1,900
1989-07-18	1,870	1,910	1,870	1,880	159,000	1,880
1989-07-17	1,900	1,910	1,900	1,900	121,000	1,900
1989-07-14	1,900	1,920	1,900	1,900	158,000	1,900
1989-07-13	1,950	1,960	1,920	1,930	205,000	1,930
1989-07-12	1,950	1,970	1,930	1,930	391,000	1,930
1989-07-11	1,950	1,970	1,950	1,950	239,000	1,950
1989-07-10	1,980	1,980	1,930	1,950	236,000	1,950
1989-07-07	1,960	1,980	1,950	1,950	427,000	1,950
1989-07-06	1,950	1,970	1,950	1,950	426,000	1,950
1989-07-05	2,000	2,030	1,960	1,970	2,720,000	1,970
1989-07-04	1,940	2,000	1,920	1,960	4,326,000	1,960
1989-07-03	1,850	1,900	1,850	1,900	440,000	1,900
1989-06-30	1,850	1,890	1,850	1,850	463,000	1,850
1989-06-29	1,830	1,850	1,830	1,840	57,000	1,840
1989-06-28	1,840	1,840	1,790	1,830	117,000	1,830
1989-06-27	1,860	1,860	1,810	1,810	144,000	1,810
1989-06-26	1,850	1,870	1,840	1,870	101,000	1,870
1989-06-23	1,810	1,850	1,810	1,850	181,000	1,850
1989-06-22	1,830	1,830	1,800	1,820	67,000	1,820
1989-06-21	1,810	1,820	1,800	1,820	261,000	1,820
1989-06-20	1,800	1,870	1,800	1,840	189,000	1,840
1989-06-19	1,820	1,820	1,800	1,800	29,000	1,800
1989-06-16	1,800	1,830	1,800	1,820	126,000	1,820
1989-06-15	1,810	1,850	1,810	1,810	222,000	1,810
1989-06-14	1,800	1,880	1,800	1,870	290,000	1,870
1989-06-13	1,850	1,850	1,800	1,830	541,000	1,830
1989-06-12	1,840	1,870	1,830	1,830	156,000	1,830
1989-06-09	1,870	1,890	1,870	1,880	127,000	1,880
1989-06-08	1,870	1,900	1,870	1,880	77,000	1,880
1989-06-07	1,880	1,900	1,880	1,880	397,000	1,880
1989-06-06	1,900	1,900	1,880	1,890	178,000	1,890
1989-06-05	1,900	1,980	1,900	1,930	1,675,000	1,930
1989-06-02	1,900	1,940	1,900	1,930	693,000	1,930
1989-06-01	1,910	1,950	1,910	1,930	812,000	1,930
1989-05-31	1,920	1,940	1,910	1,940	892,000	1,940
1989-05-30	1,900	1,920	1,880	1,910	477,000	1,910
1989-05-29	1,950	1,950	1,880	1,880	1,257,000	1,880
1989-05-26	1,870	1,960	1,870	1,940	2,809,000	1,940
1989-05-25	1,870	1,870	1,850	1,870	501,000	1,870
1989-05-24	1,850	1,860	1,840	1,850	568,000	1,850
1989-05-23	1,840	1,850	1,790	1,850	268,000	1,850
1989-05-22	1,850	1,880	1,850	1,850	1,672,000	1,850
1989-05-19	1,800	1,810	1,790	1,800	508,000	1,800
1989-05-18	1,780	1,780	1,760	1,770	154,000	1,770
1989-05-17	1,780	1,790	1,770	1,780	104,000	1,780
1989-05-16	1,780	1,790	1,760	1,790	186,000	1,790
1989-05-15	1,770	1,770	1,740	1,760	76,000	1,760
1989-05-12	1,750	1,760	1,740	1,740	176,000	1,740
1989-05-11	1,740	1,760	1,720	1,750	198,000	1,750
1989-05-10	1,770	1,770	1,710	1,710	345,000	1,710
1989-05-09	1,750	1,750	1,730	1,750	154,000	1,750
1989-05-08	1,780	1,780	1,710	1,760	175,000	1,760
1989-05-02	1,800	1,810	1,780	1,780	368,000	1,780
1989-05-01	1,810	1,810	1,780	1,790	638,000	1,790
1989-04-28	1,780	1,810	1,770	1,780	643,000	1,780
1989-04-27	1,710	1,750	1,680	1,750	806,000	1,750
1989-04-26	1,650	1,680	1,640	1,680	142,000	1,680
1989-04-25	1,620	1,670	1,620	1,640	29,000	1,640
1989-04-24	1,630	1,630	1,610	1,610	69,000	1,610
1989-04-21	1,660	1,670	1,630	1,630	194,000	1,630
1989-04-20	1,610	1,670	1,600	1,670	285,000	1,670
1989-04-19	1,650	1,650	1,610	1,630	244,000	1,630
1989-04-18	1,680	1,680	1,630	1,650	245,000	1,650
1989-04-17	1,610	1,650	1,610	1,650	296,000	1,650
1989-04-14	1,640	1,640	1,600	1,600	140,000	1,600
1989-04-13	1,650	1,650	1,600	1,610	326,000	1,610
1989-04-12	1,640	1,670	1,620	1,620	109,000	1,620
1989-04-11	1,680	1,680	1,650	1,670	116,000	1,670
1989-04-10	1,630	1,690	1,610	1,650	79,000	1,650
1989-04-07	1,660	1,690	1,640	1,690	171,000	1,690
1989-04-06	1,630	1,640	1,600	1,600	204,000	1,600
1989-04-05	1,680	1,680	1,630	1,660	261,000	1,660
1989-04-04	1,650	1,680	1,630	1,630	193,000	1,630
1989-04-03	1,750	1,750	1,590	1,590	232,000	1,590
1989-03-31	1,650	1,720	1,600	1,720	370,000	1,720
1989-03-30	1,640	1,670	1,610	1,630	122,000	1,630
1989-03-29	1,680	1,680	1,600	1,670	225,000	1,670
1989-03-28	1,700	1,700	1,600	1,700	62,000	1,700
1989-03-27	1,690	1,690	1,650	1,670	153,000	1,670
1989-03-24	1,630	1,660	1,590	1,660	100,000	1,660
1989-03-23	1,670	1,670	1,630	1,630	136,000	1,630
1989-03-22	1,680	1,690	1,580	1,640	204,000	1,640
1989-03-20	1,650	1,700	1,620	1,680	70,000	1,680
1989-03-17	1,630	1,690	1,620	1,620	137,000	1,620
1989-03-16	1,720	1,720	1,630	1,690	65,000	1,690
1989-03-15	1,620	1,700	1,620	1,690	94,000	1,690
1989-03-14	1,610	1,680	1,570	1,680	145,000	1,680
1989-03-13	1,710	1,710	1,650	1,670	176,000	1,670
1989-03-10	1,690	1,710	1,670	1,680	96,000	1,680
1989-03-09	1,690	1,690	1,680	1,690	43,000	1,690
1989-03-08	1,730	1,730	1,680	1,680	40,000	1,680
1989-03-07	1,740	1,740	1,700	1,700	89,000	1,700
1989-03-06	1,750	1,750	1,730	1,730	31,000	1,730
1989-03-03	1,800	1,800	1,730	1,750	44,000	1,750
1989-03-02	1,800	1,810	1,780	1,800	126,000	1,800
1989-03-01	1,770	1,800	1,750	1,800	85,000	1,800
1989-02-28	1,760	1,760	1,730	1,760	83,000	1,760
1989-02-27	1,800	1,800	1,730	1,730	144,000	1,730
1989-02-23	1,820	1,820	1,760	1,780	76,000	1,780
1989-02-22	1,800	1,820	1,760	1,820	61,000	1,820
1989-02-21	1,770	1,780	1,720	1,760	128,000	1,760
1989-02-20	1,820	1,820	1,750	1,760	103,000	1,760
1989-02-17	1,820	1,820	1,750	1,760	111,000	1,760
1989-02-16	1,770	1,800	1,740	1,790	163,000	1,790
1989-02-15	1,830	1,830	1,760	1,770	98,000	1,770
1989-02-14	1,840	1,840	1,820	1,830	78,000	1,830
1989-02-13	1,820	1,850	1,800	1,850	242,000	1,850
1989-02-10	1,790	1,860	1,760	1,850	1,093,000	1,850
1989-02-09	1,800	1,800	1,750	1,790	267,000	1,790
1989-02-08	1,820	1,820	1,760	1,800	382,000	1,800
1989-02-07	1,820	1,850	1,810	1,830	186,000	1,830
1989-02-06	1,850	1,860	1,820	1,850	419,000	1,850
1989-02-03	1,840	1,850	1,830	1,840	204,000	1,840
1989-02-02	1,830	1,840	1,830	1,840	310,000	1,840
1989-02-01	1,870	1,870	1,830	1,860	163,000	1,860
1989-01-31	1,830	1,870	1,830	1,870	429,000	1,870
1989-01-30	1,820	1,880	1,820	1,880	602,000	1,880
1989-01-28	1,810	1,860	1,810	1,850	242,000	1,850
1989-01-27	1,800	1,800	1,790	1,800	120,000	1,800
1989-01-26	1,820	1,820	1,790	1,820	229,000	1,820
1989-01-25	1,760	1,810	1,750	1,810	361,000	1,810
1989-01-24	1,760	1,770	1,750	1,760	189,000	1,760
1989-01-23	1,800	1,800	1,750	1,750	217,000	1,750
1989-01-20	1,790	1,810	1,780	1,800	367,000	1,800
1989-01-19	1,800	1,800	1,740	1,790	283,000	1,790
1989-01-18	1,750	1,780	1,750	1,780	133,000	1,780
1989-01-17	1,750	1,790	1,750	1,760	128,000	1,760
1989-01-13	1,780	1,780	1,760	1,770	172,000	1,770
1989-01-12	1,740	1,800	1,740	1,760	86,000	1,760
1989-01-11	1,790	1,790	1,750	1,790	158,000	1,790
1989-01-10	1,800	1,810	1,790	1,800	196,000	1,800
1989-01-09	1,800	1,800	1,750	1,790	217,000	1,790
1989-01-06	1,770	1,790	1,770	1,790	221,000	1,790
1989-01-05	1,790	1,790	1,750	1,760	106,000	1,760
1989-01-04	1,730	1,770	1,730	1,730	43,000	1,730

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 [1989年度]

8016 (株)オンワードホールディングスの時系列データ [1989年度]