8016 (株)オンワードホールディングス の時系列データ [2000年度]

日付始値高値安値終値出来高調整後終値
2000-12-2994995394595090,000950
2000-12-28940950940946114,000946
2000-12-2795395393094057,000940
2000-12-26925952925951481,000951
2000-12-25900918890918164,000918
2000-12-22900915900908232,000908
2000-12-21879918879916435,000916
2000-12-20897900870899198,000899
2000-12-19901904890902212,000902
2000-12-18920924900911330,000911
2000-12-15900949900900711,000900
2000-12-14899918895901623,000901
2000-12-13865885850885545,000885
2000-12-12847848840845243,000845
2000-12-11851865847847610,000847
2000-12-08832870821850715,000850
2000-12-0782182180280291,000802
2000-12-06833850808811273,000811
2000-12-05837850822833464,000833
2000-12-04820830812827422,000827
2000-12-01760820760802374,000802
2000-11-30758780748766205,000766
2000-11-29770770742748645,000748
2000-11-28785785772772366,000772
2000-11-27796796782785456,000785
2000-11-24793798793796270,000796
2000-11-22792799791793180,000793
2000-11-21800800789794203,000794
2000-11-20800822800820105,000820
2000-11-17812812808812153,000812
2000-11-16830834812812167,000812
2000-11-15836839820833400,000833
2000-11-14831843831835164,000835
2000-11-13841850836850185,000850
2000-11-10843864836860252,000860
2000-11-09849864840853407,000853
2000-11-08835844830844331,000844
2000-11-07840844810825821,000825
2000-11-06830837825830819,000830
2000-11-02802820802820621,000820
2000-11-01811821786786406,000786
2000-10-31829832799810344,000810
2000-10-30862868842848183,000848
2000-10-27865875858862165,000862
2000-10-26883883850858357,000858
2000-10-25895895888893122,000893
2000-10-24895895891894256,000894
2000-10-23903908895897231,000897
2000-10-20910925900900387,000900
2000-10-19910912894900396,000900
2000-10-18956956909909309,000909
2000-10-17950966949955356,000955
2000-10-169861,000949960662,000960
2000-10-13963970952968345,000968
2000-10-12980985970973313,000973
2000-10-111,0001,0159971,000445,0001,000
2000-10-101,0151,0191,0001,006389,0001,006
2000-10-069881,0449871,036399,0001,036
2000-10-051,0001,0149819851,180,000985
2000-10-049891,0229861,018900,0001,018
2000-10-031,0491,0791,0441,059390,0001,059
2000-10-021,0381,0601,0261,060321,0001,060
2000-09-291,0091,0391,0011,020264,0001,020
2000-09-289921,0109851,007163,0001,007
2000-09-27963999963999617,000999
2000-09-261,0091,0201,0091,009205,0001,009
2000-09-251,0331,0331,0001,007217,0001,007
2000-09-221,0171,0331,0101,019145,0001,019
2000-09-211,0601,0601,0001,017376,0001,017
2000-09-201,0491,0501,0311,040508,0001,040
2000-09-199901,0669891,066357,0001,066
2000-09-181,0081,008988995164,000995
2000-09-141,0001,008987988229,000988
2000-09-139951,0199941,000497,0001,000
2000-09-12967995967985247,000985
2000-09-119749809529591,066,000959
2000-09-081,0001,0149851,0141,063,0001,014
2000-09-071,0251,0281,0101,022341,0001,022
2000-09-061,0291,0631,0201,025297,0001,025
2000-09-051,0151,0361,0011,010370,0001,010
2000-09-041,0331,0391,0151,015394,0001,015
2000-09-011,0851,1071,0501,055461,0001,055
2000-08-311,1211,1281,0471,047380,0001,047
2000-08-301,1641,1691,1341,140181,0001,140
2000-08-291,1601,1801,1601,170141,0001,170
2000-08-281,1971,2371,1651,180160,0001,180
2000-08-251,2391,2501,2081,21780,0001,217
2000-08-241,2191,2401,2101,22598,0001,225
2000-08-231,2101,2201,1851,220105,0001,220
2000-08-221,2301,2401,2131,226123,0001,226
2000-08-211,2181,2201,2031,210124,0001,210
2000-08-181,2371,2371,1831,219113,0001,219
2000-08-171,2401,2601,2361,23761,0001,237
2000-08-161,2321,2611,2261,24068,0001,240
2000-08-151,2301,2401,2141,239100,0001,239
2000-08-141,2471,2631,2201,22469,0001,224
2000-08-111,1961,2181,1961,21899,0001,218
2000-08-101,2471,2481,1871,196240,0001,196
2000-08-091,2701,2851,2561,267169,0001,267
2000-08-081,2391,2701,2381,24896,0001,248
2000-08-071,3001,3001,2201,220116,0001,220
2000-08-041,2521,2751,2501,273101,0001,273
2000-08-031,2491,2491,2061,224127,0001,224
2000-08-021,2451,2451,2221,22962,0001,229
2000-08-011,2401,2511,2141,225149,0001,225
2000-07-311,2041,2341,1881,230168,0001,230
2000-07-281,2111,2581,2111,256172,0001,256
2000-07-271,2101,2251,1791,225343,0001,225
2000-07-261,2841,2901,2501,250158,0001,250
2000-07-251,1951,3001,1921,300239,0001,300
2000-07-241,2311,2421,1901,208252,0001,208
2000-07-211,3601,3601,2801,291176,0001,291
2000-07-191,3531,3801,3021,340285,0001,340
2000-07-181,4091,4091,3471,353201,0001,353
2000-07-171,3371,3501,3371,342166,0001,342
2000-07-141,3591,3801,3541,377152,0001,377
2000-07-131,3431,3741,3411,359280,0001,359
2000-07-121,4631,4631,4221,423121,0001,423
2000-07-111,4781,4851,4721,482185,0001,482
2000-07-101,4891,4891,4751,479113,0001,479
2000-07-071,4731,4951,4711,490157,0001,490
2000-07-061,4401,4731,4181,473156,0001,473
2000-07-051,4831,4901,4751,480340,0001,480
2000-07-041,4751,4751,4201,443131,0001,443
2000-07-031,4601,4951,4601,475194,0001,475
2000-06-301,4421,4501,4001,440150,0001,440
2000-06-291,4351,4601,4261,446300,0001,446
2000-06-281,3801,4151,3751,405107,0001,405
2000-06-271,3751,4001,3711,399155,0001,399
2000-06-261,3621,3771,3621,370143,0001,370
2000-06-231,4091,4091,3611,361100,0001,361
2000-06-221,4141,4141,3921,39256,0001,392
2000-06-211,4101,4151,4021,414203,0001,414
2000-06-201,3901,4151,3741,40998,0001,409
2000-06-191,3821,3851,3671,380171,0001,380
2000-06-161,4001,4151,3911,400168,0001,400
2000-06-151,3851,4151,3851,400146,0001,400
2000-06-141,4371,4381,3831,383138,0001,383
2000-06-131,4181,4401,4091,438202,0001,438
2000-06-121,4001,4501,4001,438216,0001,438
2000-06-091,4851,4971,4651,480556,0001,480
2000-06-081,4441,4701,4101,470171,0001,470
2000-06-071,3811,4481,3601,445211,0001,445
2000-06-061,4201,4381,3901,390164,0001,390
2000-06-051,4021,4351,4021,410143,0001,410
2000-06-021,4471,4471,3901,400356,0001,400
2000-06-011,3801,4501,3801,450419,0001,450
2000-05-311,4801,4801,4281,440125,0001,440
2000-05-301,4991,4991,4711,471222,0001,471
2000-05-291,5001,5001,4801,490130,0001,490
2000-05-261,4791,5001,4651,465351,0001,465
2000-05-251,4971,4991,4391,494175,0001,494
2000-05-241,3701,4991,3371,499502,0001,499
2000-05-231,4281,5011,4011,490317,0001,490
2000-05-221,3691,5001,3661,448378,0001,448
2000-05-191,5071,5201,4851,519394,0001,519
2000-05-181,4901,5201,4701,499771,0001,499
2000-05-171,4741,4801,4401,451621,0001,451
2000-05-161,4381,5021,4001,454791,0001,454
2000-05-151,3781,3801,3501,358292,0001,358
2000-05-121,3061,3461,3061,33884,0001,338
2000-05-111,2791,3291,2781,305457,0001,305
2000-05-101,3651,3691,3401,359157,0001,359
2000-05-091,3501,3981,3501,398272,0001,398
2000-05-081,3701,3801,3501,368368,0001,368
2000-05-021,3491,3611,3281,357314,0001,357
2000-05-011,3371,3491,3131,348507,0001,348
2000-04-281,4001,4001,3401,398252,0001,398
2000-04-271,4101,4301,3991,430490,0001,430
2000-04-261,3851,4151,3801,397312,0001,397
2000-04-251,3901,4251,3701,420378,0001,420
2000-04-241,4091,4201,3301,390160,0001,390
2000-04-211,3391,4291,3391,429474,0001,429
2000-04-201,3501,4301,3501,419488,0001,419
2000-04-191,3691,3901,3501,350386,0001,350
2000-04-181,3371,3691,3101,369550,0001,369
2000-04-171,2901,2991,1801,299398,0001,299
2000-04-141,3081,3301,2961,330442,0001,330
2000-04-131,3201,3201,2651,295281,0001,295
2000-04-121,2601,3001,2551,260226,0001,260
2000-04-111,3031,3201,2971,300428,0001,300
2000-04-101,3551,3591,3011,323368,0001,323
2000-04-071,3811,4151,3501,395949,0001,395
2000-04-061,3921,3921,3451,369855,0001,369
2000-04-051,2781,3491,2781,3321,196,0001,332
2000-04-041,2801,2801,2391,255555,0001,255
2000-04-031,2801,2801,2601,263382,0001,263
2000-03-311,2401,2601,2101,240406,0001,240
2000-03-301,2201,2641,2201,240845,0001,240
2000-03-291,1631,2131,1631,180637,0001,180
2000-03-281,2001,2101,1511,183132,0001,183
2000-03-271,1801,1991,1751,199398,0001,199
2000-03-241,1801,2001,1531,153400,0001,153
2000-03-231,0941,1401,0851,140654,0001,140
2000-03-221,1051,1301,0781,078672,0001,078
2000-03-211,1161,1251,1001,125498,0001,125
2000-03-171,0601,0811,0511,081416,0001,081
2000-03-161,0301,0491,0111,047467,0001,047
2000-03-151,0291,0291,0001,009230,0001,009
2000-03-141,0301,0309961,000520,0001,000
2000-03-131,0711,0901,0011,030423,0001,030
2000-03-101,0361,0651,0301,063686,0001,063
2000-03-091,0241,0369951,000428,0001,000
2000-03-081,0251,0251,0061,024796,0001,024
2000-03-071,0281,0651,0001,0251,186,0001,025
2000-03-061,0101,013951968566,000968
2000-03-031,0181,0189951,000526,0001,000
2000-03-021,0011,0201,0011,003502,0001,003
2000-03-011,0051,025980992628,000992
2000-02-291,0261,0751,0261,061310,0001,061
2000-02-281,0401,0489991,026319,0001,026
2000-02-251,1001,1001,0201,040366,0001,040
2000-02-241,1001,1091,0911,100175,0001,100
2000-02-231,0331,1181,0291,070369,0001,070
2000-02-221,0581,0631,0251,027784,0001,027
2000-02-211,1251,1251,0151,050319,0001,050
2000-02-181,1451,1451,1251,125259,0001,125
2000-02-171,1601,1601,1001,125399,0001,125
2000-02-161,1611,1741,1501,160249,0001,160
2000-02-151,1651,1801,1601,160259,0001,160
2000-02-141,1611,1921,1611,162252,0001,162
2000-02-101,1651,1891,1391,156429,0001,156
2000-02-091,1681,1691,1501,167655,0001,167
2000-02-081,2101,2121,1611,180325,0001,180
2000-02-071,2421,2601,2191,230342,0001,230
2000-02-041,2301,2591,2101,230791,0001,230
2000-02-031,2911,3101,2201,220825,0001,220
2000-02-021,3281,3381,3001,310231,0001,310
2000-02-011,2851,3401,2771,312415,0001,312
2000-01-311,2191,2731,2171,265285,0001,265
2000-01-281,2801,2801,2011,202210,0001,202
2000-01-271,2331,2691,2281,260327,0001,260
2000-01-261,2201,2341,2101,228247,0001,228
2000-01-251,2301,2401,2001,210438,0001,210
2000-01-241,3211,3411,2511,310487,0001,310
2000-01-211,3491,3491,3001,340240,0001,340
2000-01-201,3021,3351,3021,311244,0001,311
2000-01-191,2901,3051,2661,300172,0001,300
2000-01-181,2511,3191,2511,310399,0001,310
2000-01-171,3401,3401,2951,299489,0001,299
2000-01-141,3411,3411,3011,33995,0001,339
2000-01-131,3511,3511,3001,301310,0001,301
2000-01-121,3751,3751,3111,311256,0001,311
2000-01-111,3941,3951,3701,385174,0001,385
2000-01-071,3701,3951,3701,39572,0001,395
2000-01-061,3981,3981,3541,370155,0001,370
2000-01-051,3191,4001,3101,39969,0001,399
2000-01-041,3801,4001,3601,400114,0001,400

分割・併合履歴 : [1987-02-25]1株→1.08株