8016 (株)オンワードホールディングス の時系列データ [2007年度]

日付始値高値安値終値出来高調整後終値
2007-12-281,1671,1681,1451,146242,0001,146
2007-12-271,1771,1901,1621,168401,0001,168
2007-12-261,1621,1771,1601,167295,0001,167
2007-12-251,1401,1591,1371,142342,0001,142
2007-12-211,1481,1481,1201,134865,0001,134
2007-12-201,2051,2051,1491,149465,0001,149
2007-12-191,1781,1801,1601,165546,0001,165
2007-12-181,1461,1791,1461,163795,0001,163
2007-12-171,2021,2061,1431,146973,0001,146
2007-12-141,2081,2241,1871,202785,0001,202
2007-12-131,2301,2311,1931,193604,0001,193
2007-12-121,2171,2371,2111,237503,0001,237
2007-12-111,2371,2661,2291,236795,0001,236
2007-12-101,2581,2601,2201,2431,040,0001,243
2007-12-071,2661,2861,2541,259816,0001,259
2007-12-061,2321,2671,2281,2651,299,0001,265
2007-12-051,2021,2221,2021,222622,0001,222
2007-12-041,2021,2141,1971,201830,0001,201
2007-12-031,2041,2191,1771,201889,0001,201
2007-11-301,1951,2181,1941,203568,0001,203
2007-11-291,1801,2141,1801,2031,105,0001,203
2007-11-281,1591,1831,1541,1801,068,0001,180
2007-11-271,1171,1501,1001,146872,0001,146
2007-11-261,0871,1441,0871,1261,047,0001,126
2007-11-221,0931,1051,0751,082843,0001,082
2007-11-211,0951,1171,0911,098983,0001,098
2007-11-201,0931,0931,0541,0881,001,0001,088
2007-11-191,0631,0861,0631,079529,0001,079
2007-11-161,0791,0831,0601,075474,0001,075
2007-11-151,0831,0951,0711,080720,0001,080
2007-11-141,0861,0881,0641,070793,0001,070
2007-11-131,0621,0821,0501,066715,0001,066
2007-11-121,0531,0641,0351,057882,0001,057
2007-11-091,0711,1071,0641,073753,0001,073
2007-11-081,1011,1011,0811,088725,0001,088
2007-11-071,1421,1461,1061,1121,240,0001,112
2007-11-061,1281,1631,1251,1461,163,0001,146
2007-11-051,1501,1651,1251,128838,0001,128
2007-11-021,1851,1851,1561,167676,0001,167
2007-11-011,1841,1981,1831,188610,0001,188
2007-10-311,1881,1881,1701,183844,0001,183
2007-10-301,1571,1791,1521,174897,0001,174
2007-10-291,1471,1751,1471,155934,0001,155
2007-10-261,1351,1471,1271,1451,006,0001,145
2007-10-251,1311,1471,1291,139979,0001,139
2007-10-241,1391,1501,1261,1291,025,0001,129
2007-10-231,1311,1401,1241,135823,0001,135
2007-10-221,1251,1391,1041,1291,031,0001,129
2007-10-191,1281,1411,1211,1361,474,0001,136
2007-10-181,1121,1271,1111,1171,832,0001,117
2007-10-171,1571,1621,1131,1202,123,0001,120
2007-10-161,1801,1881,1531,1571,439,0001,157
2007-10-151,2031,2181,1771,1891,249,0001,189
2007-10-121,2031,2101,1861,2031,865,0001,203
2007-10-111,1731,2351,1531,2032,965,0001,203
2007-10-101,3061,3201,2531,2621,253,0001,262
2007-10-091,2361,2781,2311,2661,018,0001,266
2007-10-051,2431,2521,2221,230914,0001,230
2007-10-041,2311,2401,2191,223523,0001,223
2007-10-031,2441,2641,2131,2401,968,0001,240
2007-10-021,1711,2071,1701,2041,413,0001,204
2007-10-011,1631,1761,1521,1641,096,0001,164
2007-09-281,2111,2151,1501,1622,627,0001,162
2007-09-271,1911,2451,1911,2301,445,0001,230
2007-09-261,1851,2241,1771,2071,615,0001,207
2007-09-251,1801,1851,1451,1652,127,0001,165
2007-09-211,2301,2451,1751,2002,560,0001,200
2007-09-201,3391,3401,3021,310995,0001,310
2007-09-191,3271,3491,3271,338591,0001,338
2007-09-181,3301,3311,3171,321581,0001,321
2007-09-141,3311,3411,3311,340583,0001,340
2007-09-131,3391,3431,3321,334780,0001,334
2007-09-121,3451,3501,3361,341557,0001,341
2007-09-111,3301,3571,3201,350624,0001,350
2007-09-101,3361,3441,3261,330944,0001,330
2007-09-071,3461,3531,3341,351693,0001,351
2007-09-061,3351,3531,3291,349574,0001,349
2007-09-051,3851,3851,3441,355981,0001,355
2007-09-041,3861,3981,3791,387658,0001,387
2007-09-031,3701,3791,3561,366311,0001,366
2007-08-311,3301,3691,3301,369893,0001,369
2007-08-301,3351,3381,3211,338770,0001,338
2007-08-291,3431,3431,3161,322582,0001,322
2007-08-281,3271,3541,3271,347510,0001,347
2007-08-271,3461,3721,3421,347597,0001,347
2007-08-241,3351,3461,3091,326905,0001,326
2007-08-231,3451,3621,3261,3361,673,0001,336
2007-08-221,3601,3681,3391,3441,308,0001,344
2007-08-211,3231,3641,3111,361930,0001,361
2007-08-201,3771,3771,3191,333939,0001,333
2007-08-171,3331,3451,3081,3171,218,0001,317
2007-08-161,3291,3331,3041,330953,0001,330
2007-08-151,3301,3501,3301,344712,0001,344
2007-08-141,4021,4101,3631,3691,100,0001,369
2007-08-131,3761,4301,3761,4231,671,0001,423
2007-08-101,3351,3841,3001,3752,394,0001,375
2007-08-091,3821,3821,3281,3442,302,0001,344
2007-08-081,3511,3661,3391,3561,391,0001,356
2007-08-071,4031,4051,3571,3581,337,0001,358
2007-08-061,3751,4141,3741,3991,101,0001,399
2007-08-031,4031,4031,3691,3761,432,0001,376
2007-08-021,4251,4401,3941,4031,928,0001,403
2007-08-011,4251,4391,4171,4251,695,0001,425
2007-07-311,4391,4451,4181,4241,159,0001,424
2007-07-301,4101,4421,3991,4371,463,0001,437
2007-07-271,4111,4161,3921,412906,0001,412
2007-07-261,4441,4451,4191,4191,156,0001,419
2007-07-251,4571,4611,4271,4441,218,0001,444
2007-07-241,4351,4581,4251,4571,439,0001,457
2007-07-231,4521,4521,4171,4321,172,0001,432
2007-07-201,4691,4701,4521,4551,177,0001,455
2007-07-191,4371,4511,4331,4491,191,0001,449
2007-07-181,4761,4771,4281,4313,170,0001,431
2007-07-171,5301,5301,4711,4962,777,0001,496
2007-07-131,5611,5721,5401,542774,0001,542
2007-07-121,5841,6031,5591,561682,0001,561
2007-07-111,6051,6061,5761,584597,0001,584
2007-07-101,5981,6061,5931,604604,0001,604
2007-07-091,5911,6051,5871,591620,0001,591
2007-07-061,5951,6021,5651,572433,0001,572
2007-07-051,5931,6081,5831,594402,0001,594
2007-07-041,5941,5971,5831,594453,0001,594
2007-07-031,5991,6081,5911,597778,0001,597
2007-07-021,5741,5821,5711,578365,0001,578
2007-06-291,5541,5741,5541,573325,0001,573
2007-06-281,5571,5711,5501,562426,0001,562
2007-06-271,5641,5641,5371,537518,0001,537
2007-06-261,5451,5621,5391,562830,0001,562
2007-06-251,5511,5651,5361,547938,0001,547
2007-06-221,5751,5921,5631,5691,102,0001,569
2007-06-211,6131,6261,6031,605903,0001,605
2007-06-201,6281,6331,6151,621791,0001,621
2007-06-191,6211,6251,6051,615804,0001,615
2007-06-181,6061,6141,5961,610639,0001,610
2007-06-151,5441,5801,5441,580553,0001,580
2007-06-141,5601,5601,5431,551314,0001,551
2007-06-131,5501,5501,5341,549424,0001,549
2007-06-121,5521,5571,5421,549780,0001,549
2007-06-111,5321,5471,5311,536619,0001,536
2007-06-081,5191,5441,5061,5181,733,0001,518
2007-06-071,5611,5921,5511,579704,0001,579
2007-06-061,5701,5701,5541,556529,0001,556
2007-06-051,5611,5721,5531,563569,0001,563
2007-06-041,5881,5881,5571,561979,0001,561
2007-06-011,5921,6001,5671,5761,029,0001,576
2007-05-311,5811,5921,5671,589737,0001,589
2007-05-301,5681,5701,5551,5621,038,0001,562
2007-05-291,5471,5601,5391,552807,0001,552
2007-05-281,5481,5651,5471,559621,0001,559
2007-05-251,5861,5861,5531,563870,0001,563
2007-05-241,5991,5991,5721,591574,0001,591
2007-05-231,5941,6071,5901,599785,0001,599
2007-05-221,5821,5941,5601,593634,0001,593
2007-05-211,5661,5711,5451,565615,0001,565
2007-05-181,5901,5901,5281,5431,360,0001,543
2007-05-171,6161,6291,5961,599750,0001,599
2007-05-161,5721,5951,5661,578877,0001,578
2007-05-151,5901,6041,5681,570780,0001,570
2007-05-141,5971,6291,5971,607775,0001,607
2007-05-111,6021,6151,5991,607615,0001,607
2007-05-101,6611,6621,6161,6171,192,0001,617
2007-05-091,6511,6831,6491,669828,0001,669
2007-05-081,6631,6731,6411,665877,0001,665
2007-05-071,6591,6731,6401,6571,120,0001,657
2007-05-021,6201,6451,6041,638702,0001,638
2007-05-011,6081,6321,5951,6161,291,0001,616
2007-04-271,5831,6131,5751,607750,0001,607
2007-04-261,5771,6061,5721,603645,0001,603
2007-04-251,5971,5971,5641,5751,455,0001,575
2007-04-241,6111,6111,5801,5961,204,0001,596
2007-04-231,6181,6331,6011,6111,754,0001,611
2007-04-201,6641,6641,6241,6271,295,0001,627
2007-04-191,6801,6911,6531,6611,880,0001,661
2007-04-181,6281,6791,6201,6501,589,0001,650
2007-04-171,6271,6561,6041,6131,634,0001,613
2007-04-161,6171,6261,5841,6071,036,0001,607
2007-04-131,6501,6541,6041,606437,0001,606
2007-04-121,6231,6491,6141,633498,0001,633
2007-04-111,6551,6561,6281,639485,0001,639
2007-04-101,6661,6661,6451,658302,0001,658
2007-04-091,6341,6681,6341,665417,0001,665
2007-04-061,6551,6551,6281,640294,0001,640
2007-04-051,6501,6681,6501,654646,0001,654
2007-04-041,6201,6531,6201,6271,228,0001,627
2007-04-031,5881,6031,5801,582723,0001,582
2007-04-021,6381,6381,5881,588974,0001,588
2007-03-301,6341,6441,6341,639527,0001,639
2007-03-291,6371,6421,6161,632451,0001,632
2007-03-281,6401,6431,6201,636723,0001,636
2007-03-271,6611,6681,6281,641602,0001,641
2007-03-261,6951,6951,6781,689312,0001,689
2007-03-231,6701,6831,6621,673494,0001,673
2007-03-221,6531,6741,6531,667404,0001,667
2007-03-201,6281,6401,6201,628569,0001,628
2007-03-191,6441,6441,6121,627517,0001,627
2007-03-161,6541,6541,6221,634694,0001,634
2007-03-151,6171,6521,6051,642684,0001,642
2007-03-141,6381,6401,6131,614393,0001,614
2007-03-131,6681,6721,6471,660650,0001,660
2007-03-121,6531,6681,6451,656396,0001,656
2007-03-091,6371,6591,6251,633701,0001,633
2007-03-081,6021,6391,6011,636440,0001,636
2007-03-071,6081,6251,5911,601667,0001,601
2007-03-061,5721,6121,5701,610392,0001,610
2007-03-051,6371,6441,5861,593742,0001,593
2007-03-021,6361,6561,6251,644496,0001,644
2007-03-011,6661,6731,6371,652597,0001,652
2007-02-281,6051,6581,5901,653785,0001,653
2007-02-271,6941,7151,6901,702633,0001,702
2007-02-261,6961,6961,6831,693520,0001,693
2007-02-231,6961,7071,6871,703618,0001,703
2007-02-221,6981,7291,6951,7191,047,0001,719
2007-02-211,6751,6971,6731,695716,0001,695
2007-02-201,6681,6831,6551,676898,0001,676
2007-02-191,6471,6581,6341,650856,0001,650
2007-02-161,6141,6231,6041,618597,0001,618
2007-02-151,5931,6161,5811,611695,0001,611
2007-02-141,5821,5871,5691,574668,0001,574
2007-02-131,5621,5981,5611,589561,0001,589
2007-02-091,5621,5891,5591,585486,0001,585
2007-02-081,5941,6021,5641,572873,0001,572
2007-02-071,6171,6191,5921,5991,133,0001,599
2007-02-061,6301,6401,6191,630485,0001,630
2007-02-051,6201,6281,6011,614883,0001,614
2007-02-021,6291,6301,6171,618403,0001,618
2007-02-011,6271,6341,6041,619675,0001,619
2007-01-311,6301,6321,6011,607843,0001,607
2007-01-301,6431,6481,6161,619504,0001,619
2007-01-291,6431,6631,6401,651866,0001,651
2007-01-261,6181,6341,6161,626772,0001,626
2007-01-251,6541,6551,6161,617663,0001,617
2007-01-241,6541,6631,6391,654562,0001,654
2007-01-231,6541,6541,6221,638424,0001,638
2007-01-221,6771,6801,6511,656390,0001,656
2007-01-191,6441,6601,6391,656776,0001,656
2007-01-181,6381,6491,6201,635581,0001,635
2007-01-171,6381,6451,6051,636998,0001,636
2007-01-161,6321,6481,6261,6371,058,0001,637
2007-01-151,5981,6311,5821,6302,002,0001,630
2007-01-121,5161,5371,5061,5211,115,0001,521
2007-01-111,5301,5411,5051,5161,014,0001,516
2007-01-101,5791,5821,5151,5251,270,0001,525
2007-01-091,5641,5861,5601,5651,070,0001,565
2007-01-051,5711,5711,5461,548779,0001,548
2007-01-041,5191,5461,5161,541353,0001,541

分割・併合履歴 : [1987-02-25]1株→1.08株