8016 (株)オンワードホールディングス の時系列データ [1997年度]

日付始値高値安値終値出来高調整後終値
1997-12-301,5601,5601,5101,510146,0001,510
1997-12-291,5101,5501,5001,55047,0001,550
1997-12-261,6801,6801,5101,600286,0001,600
1997-12-251,6301,7901,6301,710260,0001,710
1997-12-241,5201,6901,5001,670254,0001,670
1997-12-221,6001,6501,5501,550123,0001,550
1997-12-191,6201,6501,5701,620305,0001,620
1997-12-181,6501,6901,5701,620319,0001,620
1997-12-171,5401,7801,5401,770322,0001,770
1997-12-161,7101,7201,6701,690115,0001,690
1997-12-151,7101,7501,6701,700132,0001,700
1997-12-121,7101,7401,6901,710340,0001,710
1997-12-111,7901,7901,7101,71097,0001,710
1997-12-101,8101,8101,7601,800149,0001,800
1997-12-091,7301,8201,7301,800194,0001,800
1997-12-081,7601,7901,7001,700102,0001,700
1997-12-051,7801,7801,7501,750157,0001,750
1997-12-041,7801,8001,7701,77062,0001,770
1997-12-031,8201,8201,7701,77069,0001,770
1997-12-021,7901,8101,7601,790178,0001,790
1997-12-011,7501,8001,7501,790315,0001,790
1997-11-281,8001,8301,8001,800147,0001,800
1997-11-271,8601,8601,8201,850160,0001,850
1997-11-261,8301,8701,8301,840124,0001,840
1997-11-251,7801,8301,7801,830375,0001,830
1997-11-211,9201,9601,8901,960375,0001,960
1997-11-201,8401,8601,8101,860146,0001,860
1997-11-191,8301,8501,8101,810143,0001,810
1997-11-181,8601,8901,8301,840180,0001,840
1997-11-171,7601,8701,7601,860249,0001,860
1997-11-141,8201,8301,7801,800349,0001,800
1997-11-131,7701,8301,7601,820218,0001,820
1997-11-121,8201,8201,7801,780114,0001,780
1997-11-111,7701,8001,7701,80091,0001,800
1997-11-101,8201,8401,7801,780198,0001,780
1997-11-071,8001,8401,8001,840213,0001,840
1997-11-061,8501,8801,8501,880213,0001,880
1997-11-051,8501,8501,8301,840251,0001,840
1997-11-041,9001,9001,8601,870191,0001,870
1997-10-311,8601,8901,8301,860284,0001,860
1997-10-301,8601,9001,8601,89071,0001,890
1997-10-291,8901,9401,8901,920152,0001,920
1997-10-281,8401,8901,7901,89076,0001,890
1997-10-271,8601,8701,8601,86071,0001,860
1997-10-241,8601,8801,8101,860222,0001,860
1997-10-231,9902,0401,9401,950537,0001,950
1997-10-221,8902,0001,8901,960638,0001,960
1997-10-211,9201,9201,8801,880104,0001,880
1997-10-201,8701,9001,8501,89043,0001,890
1997-10-171,8801,8801,8501,85095,0001,850
1997-10-161,8801,8901,8301,890414,0001,890
1997-10-151,8301,8501,8001,850168,0001,850
1997-10-141,7601,8301,7601,83092,0001,830
1997-10-131,7301,7601,7201,73091,0001,730
1997-10-091,7401,7501,7301,730148,0001,730
1997-10-081,7701,7701,7501,750277,0001,750
1997-10-071,7901,8101,7801,780264,0001,780
1997-10-061,7801,8101,7701,800251,0001,800
1997-10-031,7901,7901,7501,770421,0001,770
1997-10-021,8001,8001,7601,790230,0001,790
1997-10-011,7401,7401,7201,740158,0001,740
1997-09-301,7301,7501,7301,740152,0001,740
1997-09-291,7201,7501,7101,740182,0001,740
1997-09-261,7701,7901,7301,75086,0001,750
1997-09-251,7401,7701,7401,770291,0001,770
1997-09-241,7401,7501,7101,750256,0001,750
1997-09-221,7201,7301,7201,720133,0001,720
1997-09-191,7301,7401,7101,740143,0001,740
1997-09-181,7101,7301,7101,730270,0001,730
1997-09-171,7701,7701,7001,700145,0001,700
1997-09-161,7901,7901,7801,78090,0001,780
1997-09-121,7501,7601,7301,760202,0001,760
1997-09-111,7201,7501,7101,750188,0001,750
1997-09-101,7701,7701,7101,720314,0001,720
1997-09-091,7701,7901,7501,770374,0001,770
1997-09-081,8001,8401,8001,830210,0001,830
1997-09-051,7901,8001,7901,80021,0001,800
1997-09-041,8001,8101,7701,800422,0001,800
1997-09-031,8001,8201,7601,790161,0001,790
1997-09-021,7801,7901,7801,79086,0001,790
1997-09-011,8301,8301,7901,7901,180,0001,790
1997-08-291,8401,8501,8201,850264,0001,850
1997-08-281,8901,9001,8801,88076,0001,880
1997-08-271,9001,9101,8901,890177,0001,890
1997-08-261,9301,9301,9001,920232,0001,920
1997-08-251,9301,9501,9101,930141,0001,930
1997-08-221,9501,9601,9101,930362,0001,930
1997-08-211,9501,9701,9401,950439,0001,950
1997-08-201,9301,9701,9201,940508,0001,940
1997-08-191,8301,9001,8301,900288,0001,900
1997-08-181,7601,8001,7501,800102,0001,800
1997-08-151,7501,7701,7501,760131,0001,760
1997-08-141,8101,8101,7501,750249,0001,750
1997-08-131,8001,8201,7901,820256,0001,820
1997-08-121,7301,7501,7001,750247,0001,750
1997-08-111,7001,7201,6901,700231,0001,700
1997-08-081,8001,8001,7301,760300,0001,760
1997-08-071,8001,8201,7801,790227,0001,790
1997-08-061,8001,8001,7601,780434,0001,780
1997-08-051,8301,8301,7901,7901,682,0001,790
1997-08-041,8201,8501,8001,800240,0001,800
1997-08-011,8601,8601,8101,810136,0001,810
1997-07-311,8901,8901,8401,880271,0001,880
1997-07-301,9001,9401,8801,880284,0001,880
1997-07-291,9801,9801,9601,960213,0001,960
1997-07-282,0002,0001,9701,970260,0001,970
1997-07-251,9001,9901,9001,990324,0001,990
1997-07-241,9201,9201,8801,890299,0001,890
1997-07-232,0002,0001,9101,920313,0001,920
1997-07-221,9601,9901,9601,980148,0001,980
1997-07-181,9301,9701,9301,960229,0001,960
1997-07-172,0002,0001,9201,930352,0001,930
1997-07-161,9702,0001,9702,000364,0002,000
1997-07-151,9802,0001,9601,980194,0001,980
1997-07-141,9801,9801,9701,98059,0001,980
1997-07-111,9702,0001,9601,980286,0001,980
1997-07-101,9601,9701,9501,960400,0001,960
1997-07-091,9801,9801,9401,960222,0001,960
1997-07-081,9301,9701,9301,970194,0001,970
1997-07-071,9601,9601,9301,940128,0001,940
1997-07-041,9701,9701,9301,960196,0001,960
1997-07-031,9501,9601,9301,960246,0001,960
1997-07-021,9401,9501,9201,950212,0001,950
1997-07-011,9001,9301,8901,930342,0001,930
1997-06-301,9101,9201,9001,900229,0001,900
1997-06-271,9301,9301,9001,900129,0001,900
1997-06-261,9801,9801,9101,920272,0001,920
1997-06-251,9701,9801,9501,970344,0001,970
1997-06-241,9401,9601,9301,960384,0001,960
1997-06-231,9201,9401,9201,940190,0001,940
1997-06-201,9101,9201,8901,900758,0001,900
1997-06-191,9501,9601,9101,920292,0001,920
1997-06-181,9901,9901,9401,940610,0001,940
1997-06-171,9602,0101,9602,010734,0002,010
1997-06-161,9501,9601,9201,940594,0001,940
1997-06-131,9301,9401,9001,910725,0001,910
1997-06-121,8701,9001,8501,890646,0001,890
1997-06-111,8301,8501,8301,840293,0001,840
1997-06-101,8101,8401,8101,830329,0001,830
1997-06-091,8301,8301,8001,810102,0001,810
1997-06-061,8501,8601,8301,85092,0001,850
1997-06-051,8601,8601,8501,860231,0001,860
1997-06-041,8301,8801,8301,860127,0001,860
1997-06-031,8101,8501,8101,830557,0001,830
1997-06-021,7801,8201,7701,820123,0001,820
1997-05-301,7801,8001,7601,760357,0001,760
1997-05-291,8401,8401,8101,810215,0001,810
1997-05-281,8101,8501,8001,850243,0001,850
1997-05-271,8201,8501,8201,840206,0001,840
1997-05-261,8701,8701,8201,830259,0001,830
1997-05-231,8901,9001,8501,900346,0001,900
1997-05-221,8701,8901,8601,890435,0001,890
1997-05-211,9001,9201,8501,850833,0001,850
1997-05-201,9001,9001,8701,890230,0001,890
1997-05-191,8101,8901,8101,890434,0001,890
1997-05-161,7901,8301,7901,810632,0001,810
1997-05-151,8101,8201,7601,790288,0001,790
1997-05-141,8201,8301,7501,820600,0001,820
1997-05-131,8001,8301,8001,810277,0001,810
1997-05-121,7501,8301,7501,830229,0001,830
1997-05-091,8201,8601,8101,810779,0001,810
1997-05-081,7601,8201,7501,810679,0001,810
1997-05-071,7501,8001,7401,780772,0001,780
1997-05-061,7001,7801,7001,7701,114,0001,770
1997-05-021,6601,6801,6601,670211,0001,670
1997-05-011,6501,6901,6401,690480,0001,690
1997-04-301,6601,6601,6301,630296,0001,630
1997-04-281,6601,6601,6401,660172,0001,660
1997-04-251,6601,6601,6401,650494,0001,650
1997-04-241,6701,7001,6501,670324,0001,670
1997-04-231,6401,6801,6401,680178,0001,680
1997-04-221,6701,6701,6201,620644,0001,620
1997-04-211,6101,6801,6001,680319,0001,680
1997-04-181,6101,6301,6001,610292,0001,610
1997-04-171,5801,6001,5701,600421,0001,600
1997-04-161,4801,5201,4701,520318,0001,520
1997-04-151,4601,5001,4601,500368,0001,500
1997-04-141,4501,4501,4101,430352,0001,430
1997-04-111,4701,4701,4301,450352,0001,450
1997-04-101,5001,5001,4501,450117,0001,450
1997-04-091,5301,5301,4801,490222,0001,490
1997-04-081,5301,5301,5001,530214,0001,530
1997-04-071,5501,5501,5301,530194,0001,530
1997-04-041,5501,5601,5301,550274,0001,550
1997-04-031,5501,5701,5401,550554,0001,550
1997-04-021,4501,5001,4401,500521,0001,500
1997-04-011,4301,4601,4201,450356,0001,450
1997-03-311,4301,4501,4001,430302,0001,430
1997-03-281,4001,4001,3801,390263,0001,390
1997-03-271,4101,4101,3801,380457,0001,380
1997-03-261,3701,3901,3601,390272,0001,390
1997-03-251,3601,3901,3501,370364,0001,370
1997-03-241,3501,4001,3501,360244,0001,360
1997-03-211,3101,3301,3101,330424,0001,330
1997-03-191,3401,3501,2701,320489,0001,320
1997-03-181,3901,4001,3401,360176,0001,360
1997-03-171,3501,4001,3401,400180,0001,400
1997-03-141,3001,3501,3001,350224,0001,350
1997-03-131,3501,3501,3001,300128,0001,300
1997-03-121,3901,4001,3401,350240,0001,350
1997-03-111,3601,3901,3601,390200,0001,390
1997-03-101,3701,3701,3601,370160,0001,370
1997-03-071,3601,3801,3501,380190,0001,380
1997-03-061,4201,4201,3501,37092,0001,370
1997-03-051,4401,4501,4301,43068,0001,430
1997-03-041,4501,4501,4301,440126,0001,440
1997-03-031,4801,4801,4301,430296,0001,430
1997-02-281,4901,5001,4801,480122,0001,480
1997-02-271,4901,4901,4701,49043,0001,490
1997-02-261,4801,5001,4801,500180,0001,500
1997-02-251,4801,4801,4601,48046,0001,480
1997-02-241,5101,5201,4801,480212,0001,480
1997-02-211,4901,5101,4901,510112,0001,510
1997-02-201,5001,5101,4801,51091,0001,510
1997-02-191,4801,5001,4601,490150,0001,490
1997-02-181,4901,5001,4701,47091,0001,470
1997-02-171,4901,5101,4901,51047,0001,510
1997-02-141,5101,5101,4901,490106,0001,490
1997-02-131,4701,5001,4601,500550,0001,500
1997-02-121,4201,4801,4201,470727,0001,470
1997-02-101,4001,4201,3901,420258,0001,420
1997-02-071,4201,4301,3901,400270,0001,400
1997-02-061,4001,4301,4001,410264,0001,410
1997-02-051,4101,4201,3901,390136,0001,390
1997-02-041,4401,4401,4201,420221,0001,420
1997-02-031,4301,4401,4201,430168,0001,430
1997-01-311,3701,4301,3701,430204,0001,430
1997-01-301,3701,3801,3601,370291,0001,370
1997-01-291,4001,4101,3601,370342,0001,370
1997-01-281,4101,4201,4001,420167,0001,420
1997-01-271,4101,4301,4101,41058,0001,410
1997-01-241,4401,4401,4001,43079,0001,430
1997-01-231,4201,4601,4101,440190,0001,440
1997-01-221,4301,4701,4101,420262,0001,420
1997-01-211,4801,4901,4301,430607,0001,430
1997-01-201,4901,5001,4801,490260,0001,490
1997-01-171,5001,5001,4601,490213,0001,490
1997-01-161,4601,5301,4601,530588,0001,530
1997-01-141,3501,4701,3301,460362,0001,460
1997-01-131,3201,3501,3201,350668,0001,350
1997-01-101,4701,4701,3201,320389,0001,320
1997-01-091,5401,5401,5001,500170,0001,500
1997-01-081,5601,6101,5501,550137,0001,550
1997-01-071,6001,6001,5501,560169,0001,560
1997-01-061,5801,6101,5701,600114,0001,600

分割・併合履歴 : [1987-02-25]1株→1.08株