8016 (株)オンワードホールディングス の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-301,4961,4961,4781,49165,0001,491
2004-12-291,4801,4891,4741,484220,0001,484
2004-12-281,4921,4961,4771,480197,0001,480
2004-12-271,4981,5051,4851,492208,0001,492
2004-12-241,4941,5121,4861,489421,0001,489
2004-12-221,5041,5091,4721,494379,0001,494
2004-12-211,4841,4961,4731,496428,0001,496
2004-12-201,4641,4801,4551,476471,0001,476
2004-12-171,4581,4801,4441,444498,0001,444
2004-12-161,4451,4661,4441,456690,0001,456
2004-12-151,4241,4521,4171,435618,0001,435
2004-12-141,3501,4241,3501,413751,0001,413
2004-12-131,3991,4021,3691,369262,0001,369
2004-12-101,4111,4151,3971,399392,0001,399
2004-12-091,4281,4281,4001,410482,0001,410
2004-12-081,3981,4211,3981,417438,0001,417
2004-12-071,3881,4081,3881,398233,0001,398
2004-12-061,4001,4001,3871,398318,0001,398
2004-12-031,4131,4181,4001,411322,0001,411
2004-12-021,4131,4151,3851,401229,0001,401
2004-12-011,4051,4051,3761,386229,0001,386
2004-11-301,4161,4321,3951,400503,0001,400
2004-11-291,4091,4351,4091,431210,0001,431
2004-11-261,4251,4251,4081,418568,0001,418
2004-11-251,3911,4171,3891,411383,0001,411
2004-11-241,3781,3951,3751,390259,0001,390
2004-11-221,4061,4071,3681,387736,0001,387
2004-11-191,4421,4461,4331,446663,0001,446
2004-11-181,4341,4411,4221,422724,0001,422
2004-11-171,4061,4231,3951,405595,0001,405
2004-11-161,4221,4361,4161,426821,0001,426
2004-11-151,3891,4151,3791,400553,0001,400
2004-11-121,3631,3861,3571,369962,0001,369
2004-11-111,4131,4131,3791,382550,0001,382
2004-11-101,4391,4391,4131,413279,0001,413
2004-11-091,4291,4311,4141,422234,0001,422
2004-11-081,4471,4491,4311,433202,0001,433
2004-11-051,4491,4561,4311,453680,0001,453
2004-11-041,4671,4671,4401,448863,0001,448
2004-11-021,4151,4281,3941,427592,0001,427
2004-11-011,4341,4341,4111,4191,004,0001,419
2004-10-291,3741,3901,3601,380597,0001,380
2004-10-281,3661,3801,3601,3711,111,0001,371
2004-10-271,3531,3781,3531,362964,0001,362
2004-10-261,3781,3981,3601,368433,0001,368
2004-10-251,3581,4041,3491,398946,0001,398
2004-10-221,4401,4591,4181,418774,0001,418
2004-10-211,4361,4571,4311,441482,0001,441
2004-10-201,4851,4851,4541,455394,0001,455
2004-10-191,4911,4991,4791,483426,0001,483
2004-10-181,4831,4901,4681,477697,0001,477
2004-10-151,4961,4961,4721,482542,0001,482
2004-10-141,5061,5281,5001,506671,0001,506
2004-10-131,5371,5601,5221,530546,0001,530
2004-10-121,5521,5671,5411,553522,0001,553
2004-10-081,5881,5901,5711,580299,0001,580
2004-10-071,5891,5891,5731,579234,0001,579
2004-10-061,5581,5821,5301,579608,0001,579
2004-10-051,5301,5801,5201,572576,0001,572
2004-10-041,5451,5451,5121,531556,0001,531
2004-10-011,5121,5381,5121,536235,0001,536
2004-09-301,4971,5311,4781,530722,0001,530
2004-09-291,4811,5121,4681,477459,0001,477
2004-09-281,4631,4891,4551,461437,0001,461
2004-09-271,4891,4891,4251,465356,0001,465
2004-09-241,5001,5001,4801,490436,0001,490
2004-09-221,4981,5101,4881,507466,0001,507
2004-09-211,4961,5001,4901,494636,0001,494
2004-09-171,5121,5131,4871,491605,0001,491
2004-09-161,5381,5401,5111,517552,0001,517
2004-09-151,5591,5631,5461,549224,0001,549
2004-09-141,5851,5881,5491,559370,0001,559
2004-09-131,5601,5881,5601,570301,0001,570
2004-09-101,5691,5691,5391,556458,0001,556
2004-09-091,5751,5771,5551,569307,0001,569
2004-09-081,5771,5881,5721,581342,0001,581
2004-09-071,5691,5801,5661,576385,0001,576
2004-09-061,5611,5681,5411,561407,0001,561
2004-09-031,5721,5831,5601,561404,0001,561
2004-09-021,5481,5621,5411,558355,0001,558
2004-09-011,5381,5441,5351,536292,0001,536
2004-08-311,5401,5401,5261,535298,0001,535
2004-08-301,5301,5451,5301,537461,0001,537
2004-08-271,5391,5401,5131,532607,0001,532
2004-08-261,5351,5571,5201,538380,0001,538
2004-08-251,5411,5481,5231,531798,0001,531
2004-08-241,5761,5801,5371,544323,0001,544
2004-08-231,5801,6001,5631,576257,0001,576
2004-08-201,5501,5851,5451,575332,0001,575
2004-08-191,5811,6001,5801,595262,0001,595
2004-08-181,5861,5861,5431,571470,0001,571
2004-08-171,5831,5871,5611,564231,0001,564
2004-08-161,5791,5851,5301,553265,0001,553
2004-08-131,5911,6111,5791,579484,0001,579
2004-08-121,5811,6421,5811,640581,0001,640
2004-08-111,6131,6131,5921,605276,0001,605
2004-08-101,6101,6101,5801,584532,0001,584
2004-08-091,5801,6151,5751,615950,0001,615
2004-08-061,5511,5841,5331,580759,0001,580
2004-08-051,5401,5951,5381,5801,143,0001,580
2004-08-041,5471,5471,4971,510535,0001,510
2004-08-031,5701,5911,5301,550800,0001,550
2004-08-021,5201,5501,5201,540425,0001,540
2004-07-301,5191,5361,5061,518574,0001,518
2004-07-291,5331,5331,5041,519253,0001,519
2004-07-281,5361,5581,5361,549215,0001,549
2004-07-271,5431,5661,5311,5361,013,0001,536
2004-07-261,5941,5941,5401,542292,0001,542
2004-07-231,6001,6001,5791,593291,0001,593
2004-07-221,6001,6081,5861,598238,0001,598
2004-07-211,6021,6201,5901,609253,0001,609
2004-07-201,6191,6191,5881,601466,0001,601
2004-07-161,6121,6301,6081,618512,0001,618
2004-07-151,6181,6371,5991,611423,0001,611
2004-07-141,6601,6641,6111,619850,0001,619
2004-07-131,6371,6581,6361,649603,0001,649
2004-07-121,6251,6691,6251,664599,0001,664
2004-07-091,6091,6291,5941,618687,0001,618
2004-07-081,5611,5891,5521,579577,0001,579
2004-07-071,6011,6021,5701,589541,0001,589
2004-07-061,6271,6371,5901,601547,0001,601
2004-07-051,6431,6501,6181,625846,0001,625
2004-07-021,7151,7151,6841,690347,0001,690
2004-07-011,7441,7441,7061,715236,0001,715
2004-06-301,7261,7501,7011,750729,0001,750
2004-06-291,7091,7351,6941,727484,0001,727
2004-06-281,7251,7251,7101,722219,0001,722
2004-06-251,7101,7101,6231,6951,196,0001,695
2004-06-241,7701,7701,7141,722731,0001,722
2004-06-231,7531,7701,7491,769329,0001,769
2004-06-221,7521,7661,7381,738480,0001,738
2004-06-211,7431,7801,7431,751495,0001,751
2004-06-181,7371,7371,6791,708302,0001,708
2004-06-171,7251,7291,7031,724233,0001,724
2004-06-161,7401,7401,7051,719481,0001,719
2004-06-151,7251,7391,7101,719658,0001,719
2004-06-141,7271,7581,7231,743721,0001,743
2004-06-111,7201,7401,7111,732577,0001,732
2004-06-101,7001,7241,7001,724460,0001,724
2004-06-091,7201,7201,6981,700376,0001,700
2004-06-081,6981,7251,6911,7201,205,0001,720
2004-06-071,6411,6741,6411,668658,0001,668
2004-06-041,6651,6831,6461,671545,0001,671
2004-06-031,6971,7121,6611,690685,0001,690
2004-06-021,6871,7131,6731,697842,0001,697
2004-06-011,7001,7101,6811,683345,0001,683
2004-05-311,7241,7251,6551,680911,0001,680
2004-05-281,6301,7841,6261,7841,371,0001,784
2004-05-271,6241,6271,6071,624405,0001,624
2004-05-261,5991,6241,5981,603577,0001,603
2004-05-251,6131,6151,5691,569363,0001,569
2004-05-241,5761,5931,5601,583281,0001,583
2004-05-211,5861,6131,5701,5721,034,0001,572
2004-05-201,5711,5781,5521,5561,210,0001,556
2004-05-191,4811,5391,4691,5111,045,0001,511
2004-05-181,3801,4251,3721,4011,346,0001,401
2004-05-171,4981,4981,4161,419665,0001,419
2004-05-141,5381,5611,4851,4911,407,0001,491
2004-05-131,5711,6001,5491,568499,0001,568
2004-05-121,5811,5811,5251,5641,145,0001,564
2004-05-111,5801,5871,5351,580504,0001,580
2004-05-101,6391,6391,5031,580804,0001,580
2004-05-071,6801,6801,6381,638380,0001,638
2004-05-061,6911,6971,6681,681280,0001,681
2004-04-301,6791,7001,6351,682472,0001,682
2004-04-281,7101,7131,6781,678353,0001,678
2004-04-271,6851,7061,6811,696372,0001,696
2004-04-261,6721,6861,6551,667402,0001,667
2004-04-231,6361,6651,6251,645463,0001,645
2004-04-221,6531,6871,6511,661745,0001,661
2004-04-211,6581,6681,6361,653872,0001,653
2004-04-201,5921,6001,5781,598492,0001,598
2004-04-191,5881,6051,5531,587539,0001,587
2004-04-161,5521,5801,5521,561348,0001,561
2004-04-151,5981,6091,5551,560598,0001,560
2004-04-141,5761,6001,5721,595523,0001,595
2004-04-131,5921,6001,5801,585184,0001,585
2004-04-121,6071,6091,5911,592121,0001,592
2004-04-091,5901,6011,5801,582261,0001,582
2004-04-081,5761,6021,5761,592280,0001,592
2004-04-071,6021,6231,5891,606487,0001,606
2004-04-061,6261,6301,5801,602476,0001,602
2004-04-051,6541,6541,6001,603466,0001,603
2004-04-021,6291,6351,6181,624501,0001,624
2004-04-011,6421,6891,6331,648976,0001,648
2004-03-311,6011,6461,6011,642593,0001,642
2004-03-301,6431,6551,6271,631744,0001,631
2004-03-291,6301,6431,5861,5901,101,0001,590
2004-03-261,6201,6861,6201,660816,0001,660
2004-03-251,5711,6201,5521,620871,0001,620
2004-03-241,5101,5411,4981,541422,0001,541
2004-03-231,4961,5471,4961,540268,0001,540
2004-03-221,5221,5321,5051,519564,0001,519
2004-03-191,5501,5781,5471,551547,0001,551
2004-03-181,5301,5591,5101,545852,0001,545
2004-03-171,5741,5821,5251,5601,833,0001,560
2004-03-161,4011,4551,3991,454954,0001,454
2004-03-151,4101,4201,4001,401432,0001,401
2004-03-121,3671,3901,3571,383671,0001,383
2004-03-111,3851,4051,3851,387321,0001,387
2004-03-101,4081,4271,4031,407526,0001,407
2004-03-091,4241,4451,4091,428360,0001,428
2004-03-081,4301,4391,4081,422439,0001,422
2004-03-051,4471,4471,4201,432509,0001,432
2004-03-041,4281,4571,4261,447742,0001,447
2004-03-031,4171,4351,4081,415550,0001,415
2004-03-021,4151,4231,3831,410668,0001,410
2004-03-011,4201,4371,4051,418545,0001,418
2004-02-271,3951,4051,3751,405405,0001,405
2004-02-261,3511,3961,3481,395336,0001,395
2004-02-251,3501,3581,3441,352318,0001,352
2004-02-241,3551,3971,3521,368397,0001,368
2004-02-231,4161,4161,3971,399260,0001,399
2004-02-201,3991,4361,3941,436727,0001,436
2004-02-191,4001,4031,3801,394353,0001,394
2004-02-181,3991,4101,3991,406540,0001,406
2004-02-171,3951,3981,3831,388335,0001,388
2004-02-161,3811,3991,3581,394358,0001,394
2004-02-131,3651,3651,3511,365350,0001,365
2004-02-121,3551,3661,3461,360421,0001,360
2004-02-101,3561,3801,3561,371465,0001,371
2004-02-091,3811,3931,3761,376691,0001,376
2004-02-061,3531,3621,3421,361195,0001,361
2004-02-051,3531,3591,3371,348328,0001,348
2004-02-041,3561,3761,3441,347401,0001,347
2004-02-031,3581,3721,3201,355496,0001,355
2004-02-021,3821,3821,3501,353403,0001,353
2004-01-301,3371,3951,3371,378646,0001,378
2004-01-291,3261,3491,3051,317765,0001,317
2004-01-281,3501,3601,3201,346805,0001,346
2004-01-271,4051,4051,3561,380930,0001,380
2004-01-261,4071,4271,4051,419590,0001,419
2004-01-231,3801,3911,3651,387271,0001,387
2004-01-221,3681,3771,3621,376387,0001,376
2004-01-211,3531,3771,3411,353523,0001,353
2004-01-201,3601,3751,3511,353371,0001,353
2004-01-191,3581,3731,3551,365335,0001,365
2004-01-161,3801,3831,3581,368502,0001,368
2004-01-151,3501,3941,3491,3861,256,0001,386
2004-01-141,2991,3111,2891,310881,0001,310
2004-01-131,3331,3761,3181,325724,0001,325
2004-01-091,3551,3601,3201,333802,0001,333
2004-01-081,3511,3571,3331,340471,0001,340
2004-01-071,3221,3651,3141,351594,0001,351
2004-01-061,3151,3151,2941,311630,0001,311
2004-01-051,3271,3371,2901,314346,0001,314

分割・併合履歴 : [1987-02-25]1株→1.08株