8016 (株)オンワードホールディングス の時系列データ [1998年度]

日付始値高値安値終値出来高調整後終値
1998-12-301,4991,5181,4991,51876,0001,518
1998-12-291,4681,4681,4481,46049,0001,460
1998-12-281,4811,4811,4411,44889,0001,448
1998-12-251,4091,4591,4091,44154,0001,441
1998-12-241,4501,4501,4121,429117,0001,429
1998-12-221,4551,4551,4461,450201,0001,450
1998-12-211,4701,4701,4601,46070,0001,460
1998-12-181,4701,4701,4501,47074,0001,470
1998-12-171,4501,4751,4381,450244,0001,450
1998-12-161,4501,4751,4401,450135,0001,450
1998-12-151,4701,4711,4481,458152,0001,458
1998-12-141,4751,4751,4501,450192,0001,450
1998-12-111,5001,5101,4751,475289,0001,475
1998-12-101,4961,5201,4901,503178,0001,503
1998-12-091,5001,5001,4931,500154,0001,500
1998-12-081,4701,5061,4701,500136,0001,500
1998-12-071,4491,4681,4301,460168,0001,460
1998-12-041,4501,4571,4501,450123,0001,450
1998-12-031,4501,4701,4501,456367,0001,456
1998-12-021,4681,5051,4681,490143,0001,490
1998-12-011,5401,5411,4951,495105,0001,495
1998-11-301,5501,5501,5251,525170,0001,525
1998-11-271,5501,5501,5401,55090,0001,550
1998-11-261,5401,5531,5401,547197,0001,547
1998-11-251,5491,5491,5301,540131,0001,540
1998-11-241,5331,5711,5251,560338,0001,560
1998-11-201,4491,5001,4491,483162,0001,483
1998-11-191,4381,4601,4351,449371,0001,449
1998-11-181,4311,4381,4291,429181,0001,429
1998-11-171,4301,4351,4281,430132,0001,430
1998-11-161,4281,4501,4131,430245,0001,430
1998-11-131,4301,4301,3951,408336,0001,408
1998-11-121,3401,4101,3401,410438,0001,410
1998-11-111,3501,3631,3501,360258,0001,360
1998-11-101,3401,3501,3301,350470,0001,350
1998-11-091,3391,3491,3351,345242,0001,345
1998-11-061,3301,3401,3201,329368,0001,329
1998-11-051,3601,3901,2921,315624,0001,315
1998-11-041,4201,4201,4001,400341,0001,400
1998-11-021,3551,3801,3501,380133,0001,380
1998-10-301,3601,3741,3301,335212,0001,335
1998-10-291,4001,4041,3801,390272,0001,390
1998-10-281,3961,4001,3901,400202,0001,400
1998-10-271,4301,4311,3891,396162,0001,396
1998-10-261,4641,4681,4441,450163,0001,450
1998-10-231,4501,4511,4401,449277,0001,449
1998-10-221,3551,4951,3551,450250,0001,450
1998-10-211,3111,3511,3111,335474,0001,335
1998-10-201,3001,3101,2901,310274,0001,310
1998-10-191,3311,3451,3151,328330,0001,328
1998-10-161,3301,3321,3201,331164,0001,331
1998-10-151,3301,3371,3251,325151,0001,325
1998-10-141,3201,3371,3201,337141,0001,337
1998-10-131,4021,4021,3501,353103,0001,353
1998-10-121,4311,4461,4311,442216,0001,442
1998-10-091,4101,4711,4101,45194,0001,451
1998-10-081,4441,4701,4431,450161,0001,450
1998-10-071,4771,5201,4741,514168,0001,514
1998-10-061,3591,3631,3571,357306,0001,357
1998-10-051,3601,3881,3441,377263,0001,377
1998-10-021,5501,5501,5001,510193,0001,510
1998-10-011,6171,6171,5391,559261,0001,559
1998-09-301,6731,7001,6701,677214,0001,677
1998-09-291,6721,7111,6721,703188,0001,703
1998-09-281,6201,7001,6201,69498,0001,694
1998-09-251,6101,6201,5891,59777,0001,597
1998-09-241,5801,6881,5801,670106,0001,670
1998-09-221,5601,6001,5601,580168,0001,580
1998-09-211,6001,6001,5601,590144,0001,590
1998-09-181,5981,6111,5801,602159,0001,602
1998-09-171,6091,6091,5501,568151,0001,568
1998-09-161,6351,6351,5801,610138,0001,610
1998-09-141,6801,6801,6421,66516,0001,665
1998-09-111,6051,6061,5901,590307,0001,590
1998-09-101,6551,6591,6411,655231,0001,655
1998-09-091,6221,6511,6221,625145,0001,625
1998-09-081,6901,7181,6651,68182,0001,681
1998-09-071,6201,7501,6201,720112,0001,720
1998-09-041,6511,6701,6401,650130,0001,650
1998-09-031,6501,6791,6481,673123,0001,673
1998-09-021,7001,7051,6511,655167,0001,655
1998-09-011,7091,7321,6811,695125,0001,695
1998-08-311,6981,7681,6981,731102,0001,731
1998-08-281,6501,7001,6501,68060,0001,680
1998-08-271,7601,7601,7251,726111,0001,726
1998-08-261,8591,8591,8141,82069,0001,820
1998-08-251,7691,8181,7691,814134,0001,814
1998-08-241,7601,7691,7451,769170,0001,769
1998-08-211,7281,7601,7271,76078,0001,760
1998-08-201,7351,7451,6891,728120,0001,728
1998-08-191,7601,7651,7251,740180,0001,740
1998-08-181,7721,7721,7581,76693,0001,766
1998-08-171,7651,7821,7311,772113,0001,772
1998-08-141,7411,7651,7301,730188,0001,730
1998-08-131,8001,8001,7651,77169,0001,771
1998-08-121,7541,7981,7541,770172,0001,770
1998-08-111,7851,7991,7851,790104,0001,790
1998-08-101,8111,8111,7821,78293,0001,782
1998-08-071,8201,8201,8171,81963,0001,819
1998-08-061,8201,8321,8101,820214,0001,820
1998-08-051,8161,8201,8061,820115,0001,820
1998-08-041,8331,8341,8301,831111,0001,831
1998-08-031,8991,8991,8311,83152,0001,831
1998-07-311,9001,9101,8641,910118,0001,910
1998-07-301,8501,8701,8471,86451,0001,864
1998-07-291,8501,8501,8151,845104,0001,845
1998-07-281,8501,8501,8051,827145,0001,827
1998-07-271,8501,8501,8301,842105,0001,842
1998-07-241,8801,8801,8411,841149,0001,841
1998-07-231,9001,9001,8711,880193,0001,880
1998-07-221,8991,9201,8801,920151,0001,920
1998-07-211,9592,0001,9291,959111,0001,959
1998-07-171,9501,9551,9301,948197,0001,948
1998-07-161,8791,9441,8791,930417,0001,930
1998-07-151,8701,8701,8311,860249,0001,860
1998-07-141,8791,9001,8521,900419,0001,900
1998-07-131,7801,8191,7801,81992,0001,819
1998-07-101,8061,8351,7901,790349,0001,790
1998-07-091,8001,8001,7751,77575,0001,775
1998-07-081,8011,8011,7701,77030,0001,770
1998-07-071,7601,8001,7601,80015,0001,800
1998-07-061,7911,8201,7901,81841,0001,818
1998-07-031,7721,8501,7721,850138,0001,850
1998-07-021,8401,8481,8251,830287,0001,830
1998-07-011,7361,7951,7361,759122,0001,759
1998-06-301,7321,7401,7171,735101,0001,735
1998-06-291,7111,7191,7111,71537,0001,715
1998-06-261,7401,7401,7101,71148,0001,711
1998-06-251,7101,7401,6991,71253,0001,712
1998-06-241,6801,7101,6751,710126,0001,710
1998-06-231,6931,7101,6851,689150,0001,689
1998-06-221,6861,7051,6861,70194,0001,701
1998-06-191,7401,7401,7101,715115,0001,715
1998-06-181,8001,8001,7401,743226,0001,743
1998-06-171,7251,7501,7251,740126,0001,740
1998-06-161,7351,7501,6851,710173,0001,710
1998-06-151,7401,7401,7301,735109,0001,735
1998-06-121,7441,7521,7411,750300,0001,750
1998-06-111,7301,7521,7101,74496,0001,744
1998-06-101,7201,7401,7001,730167,0001,730
1998-06-091,7381,7531,7301,75086,0001,750
1998-06-081,7501,7691,7351,74063,0001,740
1998-06-051,7501,7501,7301,740124,0001,740
1998-06-041,7481,7551,7451,750130,0001,750
1998-06-031,7501,7551,7331,749179,0001,749
1998-06-021,7201,7501,7201,750102,0001,750
1998-06-011,7491,7491,6601,70852,0001,708
1998-05-291,7301,7401,7201,720206,0001,720
1998-05-281,7201,7481,7201,72079,0001,720
1998-05-271,7301,7371,7001,719187,0001,719
1998-05-261,7201,7751,7201,772163,0001,772
1998-05-251,7081,7251,7081,725101,0001,725
1998-05-221,7501,7501,6991,738124,0001,738
1998-05-211,7011,7091,6991,699173,0001,699
1998-05-201,6861,7001,6861,698180,0001,698
1998-05-191,7301,7361,6931,71685,0001,716
1998-05-181,6831,7001,6751,692103,0001,692
1998-05-151,6621,6821,6621,67292,0001,672
1998-05-141,6751,7001,6711,683110,0001,683
1998-05-131,7151,7151,6701,686129,0001,686
1998-05-121,7211,7401,7011,74099,0001,740
1998-05-111,6671,7201,6671,69565,0001,695
1998-05-081,6361,7001,6361,69748,0001,697
1998-05-071,6721,6851,6261,626182,0001,626
1998-05-061,6811,6991,6501,685111,0001,685
1998-05-011,7201,7201,6901,690261,0001,690
1998-04-301,6721,7001,6721,700106,0001,700
1998-04-281,6901,6901,6411,675193,0001,675
1998-04-271,7001,7251,6901,72562,0001,725
1998-04-241,6651,7101,6651,703191,0001,703
1998-04-231,6501,6951,6201,695194,0001,695
1998-04-221,6481,6481,6201,62697,0001,626
1998-04-211,6191,6491,6001,648154,0001,648
1998-04-201,5901,6401,5901,63750,0001,637
1998-04-171,5481,6001,5481,600131,0001,600
1998-04-161,6411,6701,5621,578133,0001,578
1998-04-151,6581,6621,6341,638511,0001,638
1998-04-141,7001,7201,6851,718107,0001,718
1998-04-131,6901,7201,6821,69982,0001,699
1998-04-101,6801,6801,6501,660316,0001,660
1998-04-091,5601,6201,5601,600216,0001,600
1998-04-081,5001,5601,5001,550589,0001,550
1998-04-071,5601,5601,5401,560257,0001,560
1998-04-061,5901,5901,5301,560257,0001,560
1998-04-031,6201,6401,6001,640256,0001,640
1998-04-021,6301,6401,6001,620241,0001,620
1998-04-011,5901,6101,5401,600269,0001,600
1998-03-311,6501,6501,5901,650193,0001,650
1998-03-301,6701,6801,6401,640113,0001,640
1998-03-271,6401,6601,6001,65093,0001,650
1998-03-261,6201,6301,5801,610286,0001,610
1998-03-251,6401,6601,6001,600244,0001,600
1998-03-241,6001,6501,5901,630136,0001,630
1998-03-231,5901,6201,5901,590155,0001,590
1998-03-201,6001,6201,5901,590168,0001,590
1998-03-191,6101,6301,6001,600166,0001,600
1998-03-181,6201,6301,6101,610155,0001,610
1998-03-171,6301,6301,6101,62097,0001,620
1998-03-161,6801,6901,6101,61081,0001,610
1998-03-131,6501,6801,6501,660302,0001,660
1998-03-121,6901,6901,6301,630134,0001,630
1998-03-111,7401,7401,6901,71079,0001,710
1998-03-101,7101,7101,6701,68080,0001,680
1998-03-091,7301,7501,7101,710152,0001,710
1998-03-061,7601,8001,7501,77070,0001,770
1998-03-051,7701,7701,7501,770246,0001,770
1998-03-041,7701,8001,7401,75038,0001,750
1998-03-031,8001,8001,7901,80078,0001,800
1998-03-021,8001,8001,7601,760120,0001,760
1998-02-271,7601,8201,7601,800105,0001,800
1998-02-261,7301,7501,7301,73055,0001,730
1998-02-251,7301,7301,7201,730119,0001,730
1998-02-241,7201,7601,7201,730223,0001,730
1998-02-231,7801,7801,7701,770142,0001,770
1998-02-201,8101,8301,7901,81075,0001,810
1998-02-191,7801,8201,7801,81094,0001,810
1998-02-181,8001,8301,8001,82090,0001,820
1998-02-171,8101,8101,7801,800102,0001,800
1998-02-161,8001,8301,8001,82069,0001,820
1998-02-131,8401,8501,8301,830306,0001,830
1998-02-121,8001,8701,8001,860231,0001,860
1998-02-101,7901,8401,7601,830211,0001,830
1998-02-091,7801,7801,7301,76085,0001,760
1998-02-061,7201,7301,6901,73094,0001,730
1998-02-051,6401,7201,6401,670214,0001,670
1998-02-041,6701,6701,6501,650150,0001,650
1998-02-031,6901,6901,6501,650311,0001,650
1998-02-021,7201,7201,6401,640136,0001,640
1998-01-301,7501,7501,6901,720283,0001,720
1998-01-291,7601,7701,7401,750152,0001,750
1998-01-281,7601,7901,7501,750255,0001,750
1998-01-271,7301,7601,7001,750442,0001,750
1998-01-261,6101,6701,6101,670182,0001,670
1998-01-231,5801,6001,5701,590173,0001,590
1998-01-221,5701,6301,5701,610233,0001,610
1998-01-211,5001,5601,5001,560284,0001,560
1998-01-201,5001,5601,5001,560132,0001,560
1998-01-191,5101,5501,4901,500336,0001,500
1998-01-161,4801,5301,4701,490250,0001,490
1998-01-141,4601,4801,4501,48094,0001,480
1998-01-131,4201,4401,3801,44086,0001,440
1998-01-121,5001,5001,3601,370175,0001,370
1998-01-091,5801,5801,5301,55075,0001,550
1998-01-081,5401,6201,5401,600421,0001,600
1998-01-071,5101,5401,4801,500142,0001,500
1998-01-061,5201,5501,5101,520193,0001,520
1998-01-051,5001,5201,4801,510176,0001,510

分割・併合履歴 : [1987-02-25]1株→1.08株