8016 (株)オンワードホールディングス の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 577 | 582 | 575 | 575 | 243,000 | 575 |
| 2009-12-29 | 576 | 582 | 574 | 580 | 358,000 | 580 |
| 2009-12-28 | 575 | 583 | 567 | 577 | 330,000 | 577 |
| 2009-12-25 | 579 | 580 | 575 | 579 | 286,000 | 579 |
| 2009-12-24 | 577 | 583 | 574 | 579 | 782,000 | 579 |
| 2009-12-22 | 560 | 568 | 560 | 566 | 473,000 | 566 |
| 2009-12-21 | 551 | 560 | 547 | 556 | 485,000 | 556 |
| 2009-12-18 | 538 | 556 | 536 | 554 | 606,000 | 554 |
| 2009-12-17 | 549 | 553 | 544 | 547 | 425,000 | 547 |
| 2009-12-16 | 552 | 566 | 547 | 551 | 649,000 | 551 |
| 2009-12-15 | 536 | 543 | 535 | 542 | 633,000 | 542 |
| 2009-12-14 | 530 | 540 | 524 | 539 | 709,000 | 539 |
| 2009-12-11 | 539 | 539 | 524 | 531 | 1,113,000 | 531 |
| 2009-12-10 | 549 | 549 | 535 | 537 | 796,000 | 537 |
| 2009-12-09 | 550 | 550 | 536 | 543 | 853,000 | 543 |
| 2009-12-08 | 550 | 552 | 540 | 549 | 782,000 | 549 |
| 2009-12-07 | 550 | 559 | 546 | 552 | 879,000 | 552 |
| 2009-12-04 | 552 | 557 | 548 | 556 | 643,000 | 556 |
| 2009-12-03 | 552 | 562 | 547 | 558 | 935,000 | 558 |
| 2009-12-02 | 556 | 556 | 542 | 546 | 1,206,000 | 546 |
| 2009-12-01 | 549 | 564 | 543 | 561 | 1,095,000 | 561 |
| 2009-11-30 | 534 | 553 | 524 | 546 | 6,081,000 | 546 |
| 2009-11-27 | 521 | 538 | 521 | 533 | 1,781,000 | 533 |
| 2009-11-26 | 511 | 544 | 511 | 531 | 2,318,000 | 531 |
| 2009-11-25 | 528 | 529 | 511 | 516 | 1,549,000 | 516 |
| 2009-11-24 | 539 | 539 | 518 | 524 | 1,630,000 | 524 |
| 2009-11-20 | 533 | 541 | 521 | 538 | 1,402,000 | 538 |
| 2009-11-19 | 516 | 533 | 507 | 532 | 1,551,000 | 532 |
| 2009-11-18 | 523 | 532 | 509 | 515 | 1,026,000 | 515 |
| 2009-11-17 | 533 | 540 | 517 | 522 | 1,613,000 | 522 |
| 2009-11-16 | 544 | 545 | 527 | 532 | 1,771,000 | 532 |
| 2009-11-13 | 515 | 551 | 507 | 547 | 3,545,000 | 547 |
| 2009-11-12 | 526 | 553 | 519 | 523 | 2,919,000 | 523 |
| 2009-11-11 | 520 | 540 | 503 | 530 | 2,633,000 | 530 |
| 2009-11-10 | 530 | 534 | 501 | 524 | 2,782,000 | 524 |
| 2009-11-09 | 542 | 543 | 527 | 529 | 1,146,000 | 529 |
| 2009-11-06 | 562 | 562 | 541 | 543 | 1,080,000 | 543 |
| 2009-11-05 | 567 | 568 | 556 | 561 | 510,000 | 561 |
| 2009-11-04 | 575 | 579 | 567 | 573 | 582,000 | 573 |
| 2009-11-02 | 567 | 581 | 559 | 579 | 768,000 | 579 |
| 2009-10-30 | 570 | 574 | 562 | 569 | 621,000 | 569 |
| 2009-10-29 | 564 | 571 | 562 | 569 | 665,000 | 569 |
| 2009-10-28 | 573 | 575 | 566 | 574 | 737,000 | 574 |
| 2009-10-27 | 590 | 594 | 577 | 580 | 497,000 | 580 |
| 2009-10-26 | 582 | 591 | 579 | 586 | 530,000 | 586 |
| 2009-10-23 | 589 | 592 | 577 | 581 | 1,051,000 | 581 |
| 2009-10-22 | 606 | 606 | 581 | 597 | 1,135,000 | 597 |
| 2009-10-21 | 584 | 606 | 581 | 606 | 1,366,000 | 606 |
| 2009-10-20 | 594 | 594 | 581 | 585 | 957,000 | 585 |
| 2009-10-19 | 583 | 584 | 573 | 580 | 857,000 | 580 |
| 2009-10-16 | 572 | 576 | 567 | 575 | 721,000 | 575 |
| 2009-10-15 | 571 | 578 | 564 | 572 | 820,000 | 572 |
| 2009-10-14 | 572 | 579 | 568 | 568 | 1,066,000 | 568 |
| 2009-10-13 | 591 | 592 | 580 | 582 | 1,206,000 | 582 |
| 2009-10-09 | 615 | 615 | 595 | 601 | 799,000 | 601 |
| 2009-10-08 | 599 | 600 | 592 | 595 | 481,000 | 595 |
| 2009-10-07 | 599 | 600 | 590 | 599 | 684,000 | 599 |
| 2009-10-06 | 609 | 609 | 592 | 598 | 912,000 | 598 |
| 2009-10-05 | 628 | 628 | 608 | 614 | 881,000 | 614 |
| 2009-10-02 | 646 | 646 | 622 | 628 | 677,000 | 628 |
| 2009-10-01 | 660 | 660 | 643 | 645 | 488,000 | 645 |
| 2009-09-30 | 644 | 668 | 639 | 668 | 817,000 | 668 |
| 2009-09-29 | 637 | 638 | 623 | 634 | 415,000 | 634 |
| 2009-09-28 | 646 | 647 | 633 | 637 | 673,000 | 637 |
| 2009-09-25 | 667 | 668 | 649 | 653 | 281,000 | 653 |
| 2009-09-24 | 661 | 673 | 657 | 666 | 681,000 | 666 |
| 2009-09-18 | 662 | 669 | 637 | 640 | 873,000 | 640 |
| 2009-09-17 | 655 | 663 | 648 | 662 | 461,000 | 662 |
| 2009-09-16 | 655 | 655 | 641 | 645 | 643,000 | 645 |
| 2009-09-15 | 655 | 656 | 642 | 651 | 559,000 | 651 |
| 2009-09-14 | 673 | 673 | 652 | 665 | 573,000 | 665 |
| 2009-09-11 | 690 | 690 | 670 | 673 | 599,000 | 673 |
| 2009-09-10 | 691 | 693 | 680 | 686 | 492,000 | 686 |
| 2009-09-09 | 682 | 682 | 668 | 681 | 702,000 | 681 |
| 2009-09-08 | 668 | 684 | 660 | 680 | 1,163,000 | 680 |
| 2009-09-07 | 665 | 665 | 654 | 660 | 331,000 | 660 |
| 2009-09-04 | 671 | 672 | 657 | 657 | 453,000 | 657 |
| 2009-09-03 | 670 | 677 | 661 | 668 | 496,000 | 668 |
| 2009-09-02 | 671 | 680 | 657 | 680 | 613,000 | 680 |
| 2009-09-01 | 682 | 686 | 674 | 678 | 456,000 | 678 |
| 2009-08-31 | 701 | 707 | 674 | 679 | 779,000 | 679 |
| 2009-08-28 | 691 | 703 | 691 | 702 | 457,000 | 702 |
| 2009-08-27 | 697 | 697 | 680 | 685 | 276,000 | 685 |
| 2009-08-26 | 704 | 704 | 689 | 694 | 345,000 | 694 |
| 2009-08-25 | 680 | 710 | 678 | 703 | 832,000 | 703 |
| 2009-08-24 | 683 | 687 | 676 | 679 | 276,000 | 679 |
| 2009-08-21 | 678 | 678 | 652 | 668 | 491,000 | 668 |
| 2009-08-20 | 679 | 683 | 671 | 678 | 366,000 | 678 |
| 2009-08-19 | 677 | 688 | 676 | 679 | 305,000 | 679 |
| 2009-08-18 | 673 | 682 | 669 | 677 | 355,000 | 677 |
| 2009-08-17 | 682 | 692 | 671 | 678 | 348,000 | 678 |
| 2009-08-14 | 686 | 697 | 683 | 692 | 350,000 | 692 |
| 2009-08-13 | 686 | 699 | 679 | 688 | 370,000 | 688 |
| 2009-08-12 | 693 | 694 | 682 | 687 | 270,000 | 687 |
| 2009-08-11 | 673 | 696 | 673 | 694 | 478,000 | 694 |
| 2009-08-10 | 679 | 682 | 671 | 672 | 213,000 | 672 |
| 2009-08-07 | 669 | 677 | 659 | 669 | 460,000 | 669 |
| 2009-08-06 | 667 | 673 | 659 | 661 | 629,000 | 661 |
| 2009-08-05 | 680 | 681 | 665 | 666 | 382,000 | 666 |
| 2009-08-04 | 696 | 703 | 674 | 681 | 649,000 | 681 |
| 2009-08-03 | 693 | 734 | 690 | 695 | 1,029,000 | 695 |
| 2009-07-31 | 670 | 680 | 667 | 673 | 461,000 | 673 |
| 2009-07-30 | 660 | 677 | 660 | 669 | 455,000 | 669 |
| 2009-07-29 | 667 | 680 | 664 | 665 | 393,000 | 665 |
| 2009-07-28 | 667 | 674 | 661 | 666 | 336,000 | 666 |
| 2009-07-27 | 658 | 674 | 654 | 663 | 500,000 | 663 |
| 2009-07-24 | 652 | 670 | 650 | 656 | 438,000 | 656 |
| 2009-07-23 | 647 | 652 | 642 | 643 | 325,000 | 643 |
| 2009-07-22 | 645 | 654 | 642 | 643 | 622,000 | 643 |
| 2009-07-21 | 641 | 650 | 640 | 646 | 739,000 | 646 |
| 2009-07-17 | 635 | 645 | 630 | 637 | 635,000 | 637 |
| 2009-07-16 | 633 | 638 | 620 | 625 | 588,000 | 625 |
| 2009-07-15 | 627 | 641 | 627 | 632 | 948,000 | 632 |
| 2009-07-14 | 608 | 630 | 604 | 624 | 1,155,000 | 624 |
| 2009-07-13 | 600 | 610 | 583 | 585 | 539,000 | 585 |
| 2009-07-10 | 609 | 609 | 598 | 600 | 314,000 | 600 |
| 2009-07-09 | 614 | 618 | 597 | 599 | 586,000 | 599 |
| 2009-07-08 | 609 | 624 | 606 | 614 | 497,000 | 614 |
| 2009-07-07 | 602 | 613 | 602 | 609 | 443,000 | 609 |
| 2009-07-06 | 605 | 607 | 598 | 604 | 319,000 | 604 |
| 2009-07-03 | 604 | 611 | 596 | 609 | 400,000 | 609 |
| 2009-07-02 | 626 | 626 | 607 | 616 | 445,000 | 616 |
| 2009-07-01 | 621 | 627 | 618 | 621 | 398,000 | 621 |
| 2009-06-30 | 613 | 623 | 613 | 622 | 385,000 | 622 |
| 2009-06-29 | 610 | 616 | 605 | 611 | 670,000 | 611 |
| 2009-06-26 | 609 | 609 | 601 | 605 | 525,000 | 605 |
| 2009-06-25 | 580 | 593 | 579 | 588 | 429,000 | 588 |
| 2009-06-24 | 586 | 595 | 581 | 586 | 422,000 | 586 |
| 2009-06-23 | 597 | 604 | 579 | 585 | 783,000 | 585 |
| 2009-06-22 | 625 | 627 | 613 | 617 | 660,000 | 617 |
| 2009-06-19 | 605 | 605 | 593 | 605 | 701,000 | 605 |
| 2009-06-18 | 602 | 605 | 593 | 603 | 625,000 | 603 |
| 2009-06-17 | 614 | 615 | 600 | 612 | 812,000 | 612 |
| 2009-06-16 | 628 | 628 | 605 | 608 | 745,000 | 608 |
| 2009-06-15 | 600 | 635 | 600 | 632 | 1,763,000 | 632 |
| 2009-06-12 | 568 | 592 | 567 | 590 | 1,400,000 | 590 |
| 2009-06-11 | 575 | 575 | 565 | 569 | 886,000 | 569 |
| 2009-06-10 | 579 | 579 | 571 | 575 | 766,000 | 575 |
| 2009-06-09 | 585 | 587 | 579 | 580 | 412,000 | 580 |
| 2009-06-08 | 596 | 596 | 589 | 590 | 249,000 | 590 |
| 2009-06-05 | 592 | 593 | 582 | 587 | 456,000 | 587 |
| 2009-06-04 | 600 | 600 | 585 | 586 | 471,000 | 586 |
| 2009-06-03 | 606 | 608 | 598 | 599 | 614,000 | 599 |
| 2009-06-02 | 611 | 612 | 603 | 606 | 435,000 | 606 |
| 2009-06-01 | 602 | 607 | 595 | 605 | 844,000 | 605 |
| 2009-05-29 | 590 | 601 | 582 | 598 | 1,173,000 | 598 |
| 2009-05-28 | 581 | 586 | 578 | 580 | 900,000 | 580 |
| 2009-05-27 | 577 | 596 | 576 | 588 | 993,000 | 588 |
| 2009-05-26 | 576 | 577 | 562 | 573 | 765,000 | 573 |
| 2009-05-25 | 570 | 576 | 567 | 570 | 381,000 | 570 |
| 2009-05-22 | 572 | 575 | 564 | 574 | 793,000 | 574 |
| 2009-05-21 | 580 | 580 | 571 | 579 | 858,000 | 579 |
| 2009-05-20 | 580 | 580 | 574 | 579 | 647,000 | 579 |
| 2009-05-19 | 583 | 586 | 576 | 582 | 1,009,000 | 582 |
| 2009-05-18 | 584 | 591 | 574 | 580 | 1,022,000 | 580 |
| 2009-05-15 | 595 | 595 | 583 | 583 | 572,000 | 583 |
| 2009-05-14 | 595 | 601 | 581 | 594 | 1,006,000 | 594 |
| 2009-05-13 | 591 | 603 | 580 | 603 | 664,000 | 603 |
| 2009-05-12 | 583 | 590 | 572 | 587 | 1,350,000 | 587 |
| 2009-05-11 | 600 | 607 | 580 | 583 | 940,000 | 583 |
| 2009-05-08 | 589 | 600 | 577 | 599 | 1,143,000 | 599 |
| 2009-05-07 | 616 | 617 | 596 | 596 | 726,000 | 596 |
| 2009-05-01 | 592 | 598 | 583 | 596 | 720,000 | 596 |
| 2009-04-30 | 599 | 605 | 586 | 591 | 1,737,000 | 591 |
| 2009-04-28 | 610 | 620 | 596 | 598 | 773,000 | 598 |
| 2009-04-27 | 607 | 625 | 602 | 609 | 797,000 | 609 |
| 2009-04-24 | 610 | 620 | 603 | 603 | 875,000 | 603 |
| 2009-04-23 | 618 | 620 | 604 | 619 | 741,000 | 619 |
| 2009-04-22 | 618 | 624 | 605 | 613 | 851,000 | 613 |
| 2009-04-21 | 632 | 632 | 613 | 624 | 987,000 | 624 |
| 2009-04-20 | 651 | 651 | 631 | 638 | 846,000 | 638 |
| 2009-04-17 | 627 | 633 | 615 | 621 | 704,000 | 621 |
| 2009-04-16 | 643 | 649 | 617 | 624 | 633,000 | 624 |
| 2009-04-15 | 621 | 637 | 617 | 623 | 967,000 | 623 |
| 2009-04-14 | 648 | 648 | 634 | 641 | 1,009,000 | 641 |
| 2009-04-13 | 657 | 657 | 627 | 628 | 1,639,000 | 628 |
| 2009-04-10 | 674 | 690 | 654 | 677 | 1,193,000 | 677 |
| 2009-04-09 | 675 | 710 | 669 | 704 | 770,000 | 704 |
| 2009-04-08 | 670 | 685 | 668 | 685 | 583,000 | 685 |
| 2009-04-07 | 665 | 679 | 665 | 677 | 500,000 | 677 |
| 2009-04-06 | 677 | 690 | 653 | 655 | 606,000 | 655 |
| 2009-04-03 | 669 | 680 | 660 | 675 | 620,000 | 675 |
| 2009-04-02 | 643 | 675 | 643 | 669 | 637,000 | 669 |
| 2009-04-01 | 652 | 660 | 635 | 651 | 431,000 | 651 |
| 2009-03-31 | 631 | 656 | 631 | 642 | 758,000 | 642 |
| 2009-03-30 | 681 | 685 | 639 | 639 | 684,000 | 639 |
| 2009-03-27 | 698 | 706 | 687 | 693 | 1,102,000 | 693 |
| 2009-03-26 | 669 | 689 | 658 | 678 | 781,000 | 678 |
| 2009-03-25 | 630 | 650 | 629 | 650 | 526,000 | 650 |
| 2009-03-24 | 622 | 634 | 615 | 631 | 1,070,000 | 631 |
| 2009-03-23 | 620 | 624 | 612 | 623 | 793,000 | 623 |
| 2009-03-19 | 615 | 621 | 609 | 621 | 924,000 | 621 |
| 2009-03-18 | 585 | 599 | 585 | 593 | 921,000 | 593 |
| 2009-03-17 | 575 | 585 | 571 | 580 | 1,007,000 | 580 |
| 2009-03-16 | 543 | 574 | 543 | 569 | 845,000 | 569 |
| 2009-03-13 | 517 | 545 | 510 | 541 | 1,044,000 | 541 |
| 2009-03-12 | 541 | 546 | 525 | 535 | 416,000 | 535 |
| 2009-03-11 | 544 | 560 | 542 | 557 | 428,000 | 557 |
| 2009-03-10 | 529 | 541 | 523 | 535 | 648,000 | 535 |
| 2009-03-09 | 535 | 546 | 527 | 529 | 611,000 | 529 |
| 2009-03-06 | 552 | 558 | 542 | 544 | 821,000 | 544 |
| 2009-03-05 | 548 | 573 | 541 | 562 | 742,000 | 562 |
| 2009-03-04 | 530 | 548 | 527 | 547 | 834,000 | 547 |
| 2009-03-03 | 531 | 539 | 521 | 536 | 798,000 | 536 |
| 2009-03-02 | 530 | 552 | 530 | 545 | 837,000 | 545 |
| 2009-02-27 | 565 | 568 | 540 | 558 | 1,163,000 | 558 |
| 2009-02-26 | 521 | 552 | 521 | 546 | 1,529,000 | 546 |
| 2009-02-25 | 598 | 605 | 516 | 518 | 2,133,000 | 518 |
| 2009-02-24 | 569 | 601 | 569 | 588 | 949,000 | 588 |
| 2009-02-23 | 618 | 629 | 617 | 629 | 892,000 | 629 |
| 2009-02-20 | 623 | 630 | 615 | 623 | 1,136,000 | 623 |
| 2009-02-19 | 599 | 613 | 598 | 606 | 978,000 | 606 |
| 2009-02-18 | 585 | 598 | 580 | 596 | 817,000 | 596 |
| 2009-02-17 | 585 | 589 | 576 | 584 | 817,000 | 584 |
| 2009-02-16 | 577 | 585 | 576 | 584 | 978,000 | 584 |
| 2009-02-13 | 573 | 587 | 564 | 567 | 1,251,000 | 567 |
| 2009-02-12 | 580 | 582 | 566 | 573 | 813,000 | 573 |
| 2009-02-10 | 577 | 593 | 576 | 589 | 600,000 | 589 |
| 2009-02-09 | 598 | 603 | 566 | 568 | 604,000 | 568 |
| 2009-02-06 | 593 | 594 | 583 | 594 | 551,000 | 594 |
| 2009-02-05 | 587 | 588 | 574 | 576 | 657,000 | 576 |
| 2009-02-04 | 574 | 587 | 569 | 583 | 673,000 | 583 |
| 2009-02-03 | 573 | 586 | 571 | 576 | 547,000 | 576 |
| 2009-02-02 | 605 | 607 | 569 | 571 | 857,000 | 571 |
| 2009-01-30 | 607 | 617 | 601 | 614 | 629,000 | 614 |
| 2009-01-29 | 626 | 628 | 614 | 617 | 555,000 | 617 |
| 2009-01-28 | 613 | 634 | 606 | 633 | 449,000 | 633 |
| 2009-01-27 | 599 | 620 | 599 | 614 | 581,000 | 614 |
| 2009-01-26 | 601 | 607 | 592 | 593 | 433,000 | 593 |
| 2009-01-23 | 599 | 610 | 599 | 603 | 810,000 | 603 |
| 2009-01-22 | 615 | 617 | 594 | 609 | 746,000 | 609 |
| 2009-01-21 | 619 | 634 | 610 | 618 | 725,000 | 618 |
| 2009-01-20 | 640 | 642 | 616 | 621 | 857,000 | 621 |
| 2009-01-19 | 644 | 645 | 623 | 627 | 785,000 | 627 |
| 2009-01-16 | 625 | 645 | 624 | 643 | 447,000 | 643 |
| 2009-01-15 | 602 | 635 | 602 | 628 | 970,000 | 628 |
| 2009-01-14 | 638 | 640 | 621 | 632 | 937,000 | 632 |
| 2009-01-13 | 651 | 655 | 635 | 648 | 1,208,000 | 648 |
| 2009-01-09 | 710 | 715 | 693 | 695 | 633,000 | 695 |
| 2009-01-08 | 717 | 724 | 712 | 719 | 797,000 | 719 |
| 2009-01-07 | 713 | 742 | 711 | 738 | 727,000 | 738 |
| 2009-01-06 | 706 | 725 | 703 | 721 | 524,000 | 721 |
| 2009-01-05 | 710 | 715 | 693 | 696 | 343,000 | 696 |
分割・併合履歴 ： [1987-02-25]1株→1.08株
