8016 (株)オンワードホールディングス の時系列データ [1991年度]

日付始値高値安値終値出来高調整後終値
1991-12-301,6301,7301,6301,73020,0001,730
1991-12-271,6401,6401,6301,63023,0001,630
1991-12-261,5901,6401,5901,64035,0001,640
1991-12-251,6001,6201,5801,62015,0001,620
1991-12-241,6301,6401,5801,60055,0001,600
1991-12-201,6101,6201,6101,6207,0001,620
1991-12-191,6701,6701,6101,610121,0001,610
1991-12-181,7001,7301,6901,710380,0001,710
1991-12-171,6501,7101,6401,70069,0001,700
1991-12-161,6501,6701,6501,67026,0001,670
1991-12-131,6601,6901,6601,67027,0001,670
1991-12-121,6501,6901,6501,69023,0001,690
1991-12-111,6501,6701,6301,660105,0001,660
1991-12-101,6801,6801,6601,680101,0001,680
1991-12-091,7001,7001,6801,68093,0001,680
1991-12-061,6601,7101,6601,70097,0001,700
1991-12-051,7001,7201,7001,710102,0001,710
1991-12-041,6601,7001,6601,70096,0001,700
1991-12-031,6601,6901,6601,66062,0001,660
1991-12-021,6901,6901,6601,69034,0001,690
1991-11-291,6801,7001,6801,70060,0001,700
1991-11-281,7201,7301,7201,73014,0001,730
1991-11-271,7201,7401,7001,740241,0001,740
1991-11-261,6701,7001,6701,69048,0001,690
1991-11-251,7001,7001,6801,70050,0001,700
1991-11-221,6701,7301,6701,73062,0001,730
1991-11-211,6801,7101,6801,70067,0001,700
1991-11-201,6801,7201,6801,70028,0001,700
1991-11-191,7001,7101,6701,70042,0001,700
1991-11-181,6901,7501,6901,700161,0001,700
1991-11-151,7001,7101,6901,71090,0001,710
1991-11-141,7001,7001,6801,70032,0001,700
1991-11-131,7001,7001,7001,70092,0001,700
1991-11-121,7001,7101,6701,670160,0001,670
1991-11-111,6901,7201,6801,72063,0001,720
1991-11-081,7101,7101,6901,69096,0001,690
1991-11-071,7001,7001,6901,69084,0001,690
1991-11-061,6901,7001,6901,70037,0001,700
1991-11-051,7301,7301,7201,72081,0001,720
1991-11-011,7201,7301,7201,72036,0001,720
1991-10-311,7301,7301,6901,72080,0001,720
1991-10-301,7301,7301,6901,720220,0001,720
1991-10-291,7501,7501,7201,73037,0001,730
1991-10-281,7101,7501,7001,75063,0001,750
1991-10-251,7001,7101,6801,71062,0001,710
1991-10-241,6701,7101,6701,70070,0001,700
1991-10-231,7001,7001,6701,700183,0001,700
1991-10-221,6901,6901,6601,690106,0001,690
1991-10-211,6401,6601,6401,66084,0001,660
1991-10-181,6601,6701,6101,64077,0001,640
1991-10-171,6201,6601,6201,66072,0001,660
1991-10-161,6601,6601,6201,640216,0001,640
1991-10-151,6401,6401,6401,640210,0001,640
1991-10-141,6401,6401,6401,64058,0001,640
1991-10-111,6901,7001,6101,610126,0001,610
1991-10-091,7301,7301,7001,720144,0001,720
1991-10-081,6901,7301,6801,730182,0001,730
1991-10-071,7401,7401,7001,70068,0001,700
1991-10-041,7401,7401,7101,72095,0001,720
1991-10-031,7401,7501,7301,74096,0001,740
1991-10-021,7201,7401,7101,740151,0001,740
1991-10-011,6801,7001,6801,70096,0001,700
1991-09-301,6601,6701,6501,650204,0001,650
1991-09-271,6601,7001,6601,70073,0001,700
1991-09-261,6501,6901,6501,690172,0001,690
1991-09-251,6301,6701,6201,670137,0001,670
1991-09-241,5901,6101,5801,610154,0001,610
1991-09-201,5701,5701,5501,57050,0001,570
1991-09-191,5601,5601,5301,53055,0001,530
1991-09-181,5301,5401,5301,53078,0001,530
1991-09-171,5201,5601,5201,56053,0001,560
1991-09-131,5501,5601,5301,550125,0001,550
1991-09-121,5101,5701,5101,53044,0001,530
1991-09-111,5301,5701,5301,53056,0001,530
1991-09-101,5301,5301,5101,5301,027,0001,530
1991-09-091,5401,5501,5201,530136,0001,530
1991-09-061,5301,5401,5301,53069,0001,530
1991-09-051,5501,5901,5401,59024,0001,590
1991-09-041,5701,6001,5601,60027,0001,600
1991-09-031,6301,6301,6301,6304,0001,630
1991-09-021,6501,6501,6501,6506,0001,650
1991-08-301,5901,6301,5901,63032,0001,630
1991-08-291,5401,6501,5401,65038,0001,650
1991-08-281,5401,5401,5401,54012,0001,540
1991-08-271,5501,5801,5401,54038,0001,540
1991-08-261,6201,6201,5701,5707,0001,570
1991-08-231,5901,6401,5801,640147,0001,640
1991-08-221,6101,6201,5801,600156,0001,600
1991-08-211,5301,5701,5301,55048,0001,550
1991-08-201,5501,5501,5301,53028,0001,530
1991-08-191,5601,5601,5201,52043,0001,520
1991-08-161,5601,5701,5501,56087,0001,560
1991-08-151,5601,5701,5601,57061,0001,570
1991-08-141,5501,5701,5501,560103,0001,560
1991-08-131,5401,5501,5401,55058,0001,550
1991-08-121,5601,5901,5501,55039,0001,550
1991-08-091,5701,6001,5701,59097,0001,590
1991-08-081,5601,6001,5601,60026,0001,600
1991-08-071,5501,5901,5501,56070,0001,560
1991-08-061,6001,6101,5801,580138,0001,580
1991-08-051,6001,6101,6001,61035,0001,610
1991-08-021,6201,6201,6001,60043,0001,600
1991-08-011,6201,6301,6101,62040,0001,620
1991-07-311,6501,6501,6501,65055,0001,650
1991-07-301,6401,6601,6401,65090,0001,650
1991-07-291,6401,6501,6401,64098,0001,640
1991-07-261,6401,6401,6201,64099,0001,640
1991-07-251,6101,6401,6101,61081,0001,610
1991-07-241,6201,6601,6101,64036,0001,640
1991-07-231,6601,6601,6201,62030,0001,620
1991-07-221,6701,6701,6401,660103,0001,660
1991-07-191,6501,6501,6301,64076,0001,640
1991-07-181,6201,6201,6101,61082,0001,610
1991-07-171,6401,6601,6201,620126,0001,620
1991-07-161,6601,6601,6501,660106,0001,660
1991-07-151,6301,6601,6301,66033,0001,660
1991-07-121,6501,6501,6201,620150,0001,620
1991-07-111,6501,6501,6501,65047,0001,650
1991-07-101,6601,6601,6301,65033,0001,650
1991-07-091,6201,6601,6101,620128,0001,620
1991-07-081,6601,6601,6201,62097,0001,620
1991-07-051,6701,6701,6201,66098,0001,660
1991-07-041,6901,7201,6701,67060,0001,670
1991-07-031,7101,7201,7001,72030,0001,720
1991-07-021,7301,7301,7101,71057,0001,710
1991-07-011,7501,7501,7301,73044,0001,730
1991-06-281,6801,7001,6701,69089,0001,690
1991-06-271,7101,7101,6901,70081,0001,700
1991-06-261,7301,7401,7101,72083,0001,720
1991-06-251,7201,7401,7101,740105,0001,740
1991-06-241,7401,7401,7001,74098,0001,740
1991-06-211,7501,7501,7001,740154,0001,740
1991-06-201,7501,7701,7301,750165,0001,750
1991-06-191,7501,7501,7501,75043,0001,750
1991-06-181,7401,7501,7401,750101,0001,750
1991-06-171,7401,7401,7401,740106,0001,740
1991-06-141,7501,7601,7401,740211,0001,740
1991-06-131,7301,7501,7301,74088,0001,740
1991-06-121,7301,7401,7201,730129,0001,730
1991-06-111,7501,7501,7301,730298,0001,730
1991-06-101,7501,7601,7501,750124,0001,750
1991-06-071,7601,7601,7401,75052,0001,750
1991-06-061,7501,7601,7401,74072,0001,740
1991-06-051,7501,7701,7401,74066,0001,740
1991-06-041,7501,7601,7401,75064,0001,750
1991-06-031,7701,7801,7501,760128,0001,760
1991-05-311,7501,7501,7201,750210,0001,750
1991-05-301,7201,7401,7201,740116,0001,740
1991-05-291,7301,7601,7301,750115,0001,750
1991-05-281,7401,7701,7401,75038,0001,750
1991-05-271,8001,8001,7301,73049,0001,730
1991-05-241,7801,7801,7701,770166,0001,770
1991-05-231,8001,8001,7701,78070,0001,780
1991-05-221,8001,8001,7701,80040,0001,800
1991-05-211,7801,8001,7701,800116,0001,800
1991-05-201,7701,7801,7701,77045,0001,770
1991-05-171,7601,7901,7601,770133,0001,770
1991-05-161,7801,7801,7501,760107,0001,760
1991-05-151,8001,8001,7701,77075,0001,770
1991-05-141,7901,8001,7601,77081,0001,770
1991-05-131,7501,7701,7301,770165,0001,770
1991-05-101,7601,7701,7201,760202,0001,760
1991-05-091,7601,7701,7601,760118,0001,760
1991-05-081,8001,8001,7401,770113,0001,770
1991-05-071,8201,8201,8001,80081,0001,800
1991-05-021,8001,8201,8001,810152,0001,810
1991-05-011,8001,8101,7701,810136,0001,810
1991-04-301,8001,8001,7701,800390,0001,800
1991-04-261,7901,7901,7501,770151,0001,770
1991-04-251,7601,7701,7401,750112,0001,750
1991-04-241,7801,7901,7301,760127,0001,760
1991-04-231,7701,7901,7701,78084,0001,780
1991-04-221,8001,8001,7701,77079,0001,770
1991-04-191,7701,7901,7701,770104,0001,770
1991-04-181,8301,8301,7701,770127,0001,770
1991-04-171,8001,8501,8001,830100,0001,830
1991-04-161,8201,8401,8001,830266,0001,830
1991-04-151,8201,8201,7901,800321,0001,800
1991-04-121,7901,8101,7901,810263,0001,810
1991-04-111,8001,8101,7701,78073,0001,780
1991-04-101,7701,8001,7601,800129,0001,800
1991-04-091,8301,8301,7801,780212,0001,780
1991-04-081,7801,8401,7801,830533,0001,830
1991-04-051,7201,8101,7201,770868,0001,770
1991-04-041,6901,7101,6901,710151,0001,710
1991-04-031,7001,7101,6801,710255,0001,710
1991-04-021,6401,6901,6401,640109,0001,640
1991-04-011,6901,6901,6401,640102,0001,640
1991-03-291,6601,6801,6501,68089,0001,680
1991-03-281,6001,6401,6001,630238,0001,630
1991-03-271,6601,6601,5901,600401,0001,600
1991-03-261,6901,6901,6401,640193,0001,640
1991-03-251,6601,6901,6501,660269,0001,660
1991-03-221,7101,7101,6501,650126,0001,650
1991-03-201,6701,7001,6701,690378,0001,690
1991-03-191,7401,7401,7101,740168,0001,740
1991-03-181,7201,7201,6901,710127,0001,710
1991-03-151,6501,7301,6501,690258,0001,690
1991-03-141,6701,6801,6301,650232,0001,650
1991-03-131,6901,7001,6801,68098,0001,680
1991-03-121,7301,7401,7001,740119,0001,740
1991-03-111,7001,7101,7001,70076,0001,700
1991-03-081,6901,6901,6801,680120,0001,680
1991-03-071,6901,7201,6801,680238,0001,680
1991-03-061,7601,7601,7401,74045,0001,740
1991-03-051,7801,7801,7601,76042,0001,760
1991-03-041,7701,7701,7501,77067,0001,770
1991-03-011,7601,7601,7401,740135,0001,740
1991-02-281,7601,7601,7401,75025,0001,750
1991-02-271,7001,7301,7001,73036,0001,730
1991-02-261,7701,7701,7401,760132,0001,760
1991-02-251,7401,7701,7201,770126,0001,770
1991-02-221,7301,7401,7001,720101,0001,720
1991-02-211,7401,7401,6801,700157,0001,700
1991-02-201,7501,7701,7301,760416,0001,760
1991-02-191,7501,7801,7301,780282,0001,780
1991-02-181,6801,7301,6801,720208,0001,720
1991-02-151,6101,6501,5901,65089,0001,650
1991-02-141,6101,6401,6101,610189,0001,610
1991-02-131,5901,6001,5801,600209,0001,600
1991-02-121,6001,6201,5901,600322,0001,600
1991-02-081,5801,6001,5801,58072,0001,580
1991-02-071,6001,6101,5901,610164,0001,610
1991-02-061,6001,6001,5901,60061,0001,600
1991-02-051,5901,6001,5601,580195,0001,580
1991-02-041,5301,5501,5101,540104,0001,540
1991-02-011,5001,5101,5001,51039,0001,510
1991-01-311,5301,5301,5001,53068,0001,530
1991-01-301,5201,5301,5101,530186,0001,530
1991-01-291,5101,5101,4701,510122,0001,510
1991-01-281,4801,4801,4701,47043,0001,470
1991-01-251,4701,4901,4601,460105,0001,460
1991-01-241,4601,4701,4501,470138,0001,470
1991-01-231,5101,5101,4601,46046,0001,460
1991-01-221,5201,5401,5201,53045,0001,530
1991-01-211,5501,5701,5401,54067,0001,540
1991-01-181,6001,6201,5501,560338,0001,560
1991-01-171,5401,6001,5201,600125,0001,600
1991-01-161,5901,5901,5401,540111,0001,540
1991-01-141,5801,6501,5801,590151,0001,590
1991-01-111,5901,5901,5501,580157,0001,580
1991-01-101,5901,6001,5801,580161,0001,580
1991-01-091,6801,6801,6201,62069,0001,620
1991-01-081,7301,7301,6901,700145,0001,700
1991-01-071,7101,7301,7001,730115,0001,730
1991-01-041,6901,7001,6901,70044,0001,700

分割・併合履歴 : [1987-02-25]1株→1.08株