8016 (株)オンワードホールディングス の時系列データ [1993年度]

日付始値高値安値終値出来高調整後終値
1993-12-301,0801,0801,0601,06044,0001,060
1993-12-291,0601,0701,0301,060128,0001,060
1993-12-281,0201,0401,0201,040171,0001,040
1993-12-271,0301,0301,0201,020117,0001,020
1993-12-241,0301,0501,0301,03047,0001,030
1993-12-221,0301,0501,0301,05098,0001,050
1993-12-211,0601,0601,0401,06077,0001,060
1993-12-201,0801,0801,0601,060223,0001,060
1993-12-171,0801,0901,0601,060210,0001,060
1993-12-161,0701,0701,0601,06061,0001,060
1993-12-151,0601,0601,0401,05049,0001,050
1993-12-141,0601,0601,0501,05089,0001,050
1993-12-131,0501,0701,0501,06069,0001,060
1993-12-101,0701,1001,0601,060289,0001,060
1993-12-091,0701,0701,0601,07030,0001,070
1993-12-081,0601,0601,0301,03082,0001,030
1993-12-071,0501,0601,0301,040175,0001,040
1993-12-061,0601,0701,0501,050128,0001,050
1993-12-031,0701,0701,0601,07081,0001,070
1993-12-021,0801,1401,0701,080270,0001,080
1993-12-011,0701,0801,0601,070182,0001,070
1993-11-301,0701,0801,0601,060144,0001,060
1993-11-291,0801,0901,0701,070296,0001,070
1993-11-261,1001,1101,0801,080204,0001,080
1993-11-251,1201,1301,1001,100106,0001,100
1993-11-241,1201,1301,1001,120219,0001,120
1993-11-221,1301,1501,1301,130244,0001,130
1993-11-191,1601,1701,1501,150276,0001,150
1993-11-181,1701,1801,1601,170171,0001,170
1993-11-171,1801,1901,1701,170126,0001,170
1993-11-161,1601,1901,1601,190128,0001,190
1993-11-151,1801,1801,1701,170258,0001,170
1993-11-121,1801,2001,1801,200148,0001,200
1993-11-111,1901,1901,1701,180128,0001,180
1993-11-101,1801,1901,1701,190184,0001,190
1993-11-091,1901,2001,1701,170204,0001,170
1993-11-081,2101,2201,1901,190215,0001,190
1993-11-051,2301,2301,2101,220162,0001,220
1993-11-041,2301,2401,2301,230190,0001,230
1993-11-021,2401,2501,2301,240164,0001,240
1993-11-011,2601,2601,2401,25077,0001,250
1993-10-291,2501,2801,2401,280432,0001,280
1993-10-281,2601,2601,2401,250206,0001,250
1993-10-271,2601,2701,2501,260141,0001,260
1993-10-261,2701,2701,2501,250191,0001,250
1993-10-251,2601,2901,2601,290307,0001,290
1993-10-221,2601,2601,2401,260131,0001,260
1993-10-211,2401,2601,2301,260151,0001,260
1993-10-201,2401,2401,2301,240121,0001,240
1993-10-191,2401,2401,2401,24068,0001,240
1993-10-181,2401,2601,2401,25030,0001,250
1993-10-151,2501,2601,2401,240104,0001,240
1993-10-141,2501,2601,2401,260141,0001,260
1993-10-131,2401,2501,2401,25029,0001,250
1993-10-121,2401,2601,2301,240301,0001,240
1993-10-081,2301,2301,2201,23071,0001,230
1993-10-071,2401,2401,2301,240168,0001,240
1993-10-061,2401,2501,2301,240116,0001,240
1993-10-051,2401,2401,2201,23095,0001,230
1993-10-041,2101,2401,2101,24020,0001,240
1993-10-011,2201,2401,2201,230158,0001,230
1993-09-301,2301,2301,2201,230137,0001,230
1993-09-291,2501,2501,2301,230272,0001,230
1993-09-281,2301,2501,2301,25027,0001,250
1993-09-271,2601,2601,2301,25078,0001,250
1993-09-241,2401,2601,2401,260170,0001,260
1993-09-221,2401,2401,2301,240121,0001,240
1993-09-211,2201,2401,2201,230282,0001,230
1993-09-201,2101,2201,2101,21099,0001,210
1993-09-171,2001,2201,2001,22070,0001,220
1993-09-161,2101,2101,2001,20077,0001,200
1993-09-141,2101,2101,2001,21087,0001,210
1993-09-131,2201,2201,1901,210165,0001,210
1993-09-101,2001,2201,2001,220215,0001,220
1993-09-091,2101,2201,2101,21067,0001,210
1993-09-081,2201,2301,2101,220146,0001,220
1993-09-071,2401,2401,2101,220250,0001,220
1993-09-061,2501,2501,2301,24054,0001,240
1993-09-031,2401,2501,2301,25090,0001,250
1993-09-021,2401,2501,2301,250123,0001,250
1993-09-011,2301,2401,2201,23069,0001,230
1993-08-311,2101,2201,2001,22074,0001,220
1993-08-301,2201,2201,2101,22095,0001,220
1993-08-271,2301,2301,2001,22087,0001,220
1993-08-261,2401,2401,2001,230169,0001,230
1993-08-251,2301,2301,2201,23030,0001,230
1993-08-241,2301,2401,2201,230112,0001,230
1993-08-231,2501,2501,2201,24023,0001,240
1993-08-201,2301,2501,2201,25054,0001,250
1993-08-191,2601,2601,2401,25062,0001,250
1993-08-181,2101,2501,2101,240145,0001,240
1993-08-171,2001,2101,1901,200232,0001,200
1993-08-161,2001,2101,2001,210193,0001,210
1993-08-131,2101,2401,2101,220406,0001,220
1993-08-121,2601,2601,2001,220367,0001,220
1993-08-111,2401,2501,2201,25078,0001,250
1993-08-101,2401,2501,2401,24071,0001,240
1993-08-091,2301,2401,2301,24034,0001,240
1993-08-061,2201,2301,2201,23020,0001,230
1993-08-051,2201,2301,2201,230129,0001,230
1993-08-041,2001,2201,2001,22068,0001,220
1993-08-031,2101,2201,2001,22073,0001,220
1993-08-021,1901,2101,1901,21021,0001,210
1993-07-301,2201,2201,2001,220130,0001,220
1993-07-291,2101,2201,2001,220117,0001,220
1993-07-281,1701,1901,1701,190119,0001,190
1993-07-271,2001,2101,2001,21090,0001,210
1993-07-261,2101,2101,1801,20064,0001,200
1993-07-231,2001,2101,1901,210116,0001,210
1993-07-221,1801,1901,1701,190323,0001,190
1993-07-211,1801,1901,1801,190318,0001,190
1993-07-201,2101,2201,1901,190107,0001,190
1993-07-191,2201,2201,1901,190156,0001,190
1993-07-161,2201,2301,2201,220119,0001,220
1993-07-151,2201,2301,2101,210113,0001,210
1993-07-141,2301,2301,2201,22095,0001,220
1993-07-131,2401,2401,2201,230166,0001,230
1993-07-121,2201,2301,2101,23050,0001,230
1993-07-091,2001,2301,2001,210298,0001,210
1993-07-081,1901,2001,1901,20042,0001,200
1993-07-071,1901,1901,1801,19058,0001,190
1993-07-061,2001,2001,1801,20056,0001,200
1993-07-051,1801,2001,1701,170155,0001,170
1993-07-021,1901,2001,1801,180131,0001,180
1993-07-011,2001,2001,1901,20052,0001,200
1993-06-301,2001,2001,1901,19038,0001,190
1993-06-291,2001,2001,2001,20067,0001,200
1993-06-281,2001,2001,1901,20095,0001,200
1993-06-251,1901,2201,1801,220129,0001,220
1993-06-241,1901,2001,1801,18088,0001,180
1993-06-231,2201,2201,1901,190353,0001,190
1993-06-221,2301,2301,2201,220163,0001,220
1993-06-211,2601,2601,2201,22085,0001,220
1993-06-181,2401,2501,2401,25077,0001,250
1993-06-171,2501,2501,2401,24092,0001,240
1993-06-161,2501,2601,2401,240103,0001,240
1993-06-151,2501,2701,2301,25030,0001,250
1993-06-141,2601,2701,2601,27044,0001,270
1993-06-111,2701,2701,2601,27072,0001,270
1993-06-101,2501,2701,2501,27035,0001,270
1993-06-081,2501,2701,2501,270117,0001,270
1993-06-071,2701,2701,2601,270158,0001,270
1993-06-041,2501,2801,2501,25058,0001,250
1993-06-031,2601,2901,2601,290120,0001,290
1993-06-021,2401,2401,2401,240116,0001,240
1993-06-011,2601,2601,2601,26012,0001,260
1993-05-311,2701,2701,2501,26062,0001,260
1993-05-281,2801,2801,2601,260133,0001,260
1993-05-271,2801,2901,2601,260246,0001,260
1993-05-261,2401,2701,2401,270126,0001,270
1993-05-251,2401,2401,2201,2209,0001,220
1993-05-241,2401,2401,2401,24044,0001,240
1993-05-211,2101,2401,2101,24050,0001,240
1993-05-201,2401,2401,2201,230111,0001,230
1993-05-191,2401,2601,2401,260108,0001,260
1993-05-181,2001,2401,2001,240106,0001,240
1993-05-171,2101,2301,2001,200177,0001,200
1993-05-141,2401,2401,2201,230124,0001,230
1993-05-131,2501,2501,2201,240255,0001,240
1993-05-121,3001,3001,2501,250109,0001,250
1993-05-111,3001,3101,2901,29099,0001,290
1993-05-101,2801,3001,2801,300135,0001,300
1993-05-071,2901,3001,2901,30071,0001,300
1993-05-061,3201,3201,2801,290117,0001,290
1993-04-301,2801,3101,2701,31060,0001,310
1993-04-281,2801,3101,2801,280205,0001,280
1993-04-271,2601,2701,2601,260230,0001,260
1993-04-261,2501,2501,2401,250267,0001,250
1993-04-231,2301,2401,2301,230289,0001,230
1993-04-221,2401,2401,2201,220133,0001,220
1993-04-211,2301,2301,2201,220329,0001,220
1993-04-201,2201,2301,2101,210193,0001,210
1993-04-191,2401,2401,1901,230133,0001,230
1993-04-161,2301,2401,2101,23076,0001,230
1993-04-151,2401,2401,2201,23065,0001,230
1993-04-141,2401,2501,2101,220263,0001,220
1993-04-131,1701,2001,1701,200122,0001,200
1993-04-121,1701,1801,1601,16026,0001,160
1993-04-091,1801,2001,1301,160227,0001,160
1993-04-081,1701,1801,1401,180234,0001,180
1993-04-071,1901,2001,1701,170163,0001,170
1993-04-061,2001,2201,2001,200270,0001,200
1993-04-051,2101,2601,2001,250460,0001,250
1993-04-021,1701,1901,1501,190159,0001,190
1993-04-011,1601,1701,1501,160241,0001,160
1993-03-311,1501,1501,1301,140102,0001,140
1993-03-301,1301,1401,1101,140126,0001,140
1993-03-291,1201,1301,1101,13062,0001,130
1993-03-261,1201,1301,1201,13084,0001,130
1993-03-251,1201,1301,1101,120117,0001,120
1993-03-241,1101,1201,1001,120155,0001,120
1993-03-231,1301,1301,1101,11099,0001,110
1993-03-221,0901,1201,0901,110196,0001,110
1993-03-191,1201,1501,0601,060330,0001,060
1993-03-181,1201,1301,1001,120125,0001,120
1993-03-171,0701,1001,0701,100123,0001,100
1993-03-161,0701,0801,0601,060163,0001,060
1993-03-151,0601,0601,0401,050167,0001,050
1993-03-121,0401,0601,0401,060194,0001,060
1993-03-111,0601,0601,0501,05085,0001,050
1993-03-101,0701,0901,0501,060378,0001,060
1993-03-091,1101,1101,0701,10046,0001,100
1993-03-081,0801,1201,0701,110103,0001,110
1993-03-051,0801,0901,0501,070106,0001,070
1993-03-041,0801,1001,0801,090272,0001,090
1993-03-031,0801,0901,0801,080139,0001,080
1993-03-021,0701,0801,0601,080107,0001,080
1993-03-011,0801,0901,0801,08043,0001,080
1993-02-261,0801,0901,0801,090101,0001,090
1993-02-251,0801,0901,0801,08036,0001,080
1993-02-241,0701,0701,0701,07016,0001,070
1993-02-231,1001,1001,0801,08018,0001,080
1993-02-221,1001,1101,0801,08049,0001,080
1993-02-191,1001,1101,1001,100124,0001,100
1993-02-181,0901,1101,0901,10051,0001,100
1993-02-171,0601,0901,0601,09038,0001,090
1993-02-161,0901,0901,0701,07092,0001,070
1993-02-151,0701,0801,0601,06060,0001,060
1993-02-121,0501,0601,0401,050131,0001,050
1993-02-101,0401,0401,0401,04026,0001,040
1993-02-091,0501,0601,0401,04027,0001,040
1993-02-081,0501,0501,0501,05065,0001,050
1993-02-051,0601,0601,0501,05081,0001,050
1993-02-041,0601,0601,0501,05061,0001,050
1993-02-031,0601,0701,0601,060187,0001,060
1993-02-021,0801,0901,0601,060174,0001,060
1993-02-011,0601,0701,0601,06051,0001,060
1993-01-291,0501,0701,0501,060105,0001,060
1993-01-281,0501,0601,0501,05098,0001,050
1993-01-271,0501,0601,0501,05044,0001,050
1993-01-261,0401,0501,0401,05063,0001,050
1993-01-251,0501,0601,0401,040105,0001,040
1993-01-221,0601,0601,0501,050107,0001,050
1993-01-211,0601,0701,0601,06081,0001,060
1993-01-201,0801,0901,0701,07063,0001,070
1993-01-191,0801,0801,0801,08075,0001,080
1993-01-181,0801,0901,0801,08070,0001,080
1993-01-141,0801,0901,0801,090116,0001,090
1993-01-131,0901,0901,0801,09056,0001,090
1993-01-121,0801,0901,0801,09061,0001,090
1993-01-111,0801,1001,0801,10050,0001,100
1993-01-081,0901,0901,0801,080101,0001,080
1993-01-071,1001,1001,0801,090127,0001,090
1993-01-061,0901,1101,0901,10065,0001,100
1993-01-051,0801,0801,0801,08042,0001,080
1993-01-041,0801,0801,0801,0801,0001,080

分割・併合履歴 : [1987-02-25]1株→1.08株