8016 (株)オンワードホールディングス の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 710 | 711 | 703 | 703 | 485,000 | 703 |
| 2010-12-29 | 700 | 711 | 700 | 709 | 784,000 | 709 |
| 2010-12-28 | 705 | 706 | 698 | 702 | 607,000 | 702 |
| 2010-12-27 | 714 | 714 | 704 | 705 | 482,000 | 705 |
| 2010-12-24 | 716 | 716 | 707 | 714 | 463,000 | 714 |
| 2010-12-22 | 722 | 728 | 712 | 717 | 674,000 | 717 |
| 2010-12-21 | 726 | 726 | 718 | 719 | 1,091,000 | 719 |
| 2010-12-20 | 737 | 748 | 728 | 729 | 797,000 | 729 |
| 2010-12-17 | 743 | 744 | 727 | 729 | 1,269,000 | 729 |
| 2010-12-16 | 772 | 772 | 741 | 742 | 1,445,000 | 742 |
| 2010-12-15 | 764 | 773 | 761 | 768 | 1,131,000 | 768 |
| 2010-12-14 | 766 | 766 | 758 | 764 | 711,000 | 764 |
| 2010-12-13 | 743 | 764 | 736 | 764 | 939,000 | 764 |
| 2010-12-10 | 741 | 768 | 735 | 750 | 1,862,000 | 750 |
| 2010-12-09 | 726 | 737 | 726 | 733 | 487,000 | 733 |
| 2010-12-08 | 720 | 739 | 718 | 723 | 928,000 | 723 |
| 2010-12-07 | 716 | 716 | 709 | 711 | 467,000 | 711 |
| 2010-12-06 | 716 | 721 | 713 | 720 | 301,000 | 720 |
| 2010-12-03 | 728 | 728 | 713 | 714 | 497,000 | 714 |
| 2010-12-02 | 728 | 728 | 713 | 719 | 687,000 | 719 |
| 2010-12-01 | 713 | 716 | 708 | 713 | 527,000 | 713 |
| 2010-11-30 | 719 | 726 | 712 | 713 | 935,000 | 713 |
| 2010-11-29 | 707 | 722 | 704 | 718 | 629,000 | 718 |
| 2010-11-26 | 703 | 711 | 700 | 708 | 352,000 | 708 |
| 2010-11-25 | 708 | 714 | 702 | 708 | 775,000 | 708 |
| 2010-11-24 | 715 | 717 | 703 | 710 | 1,381,000 | 710 |
| 2010-11-22 | 708 | 718 | 706 | 714 | 724,000 | 714 |
| 2010-11-19 | 700 | 720 | 696 | 708 | 1,250,000 | 708 |
| 2010-11-18 | 678 | 703 | 674 | 702 | 1,510,000 | 702 |
| 2010-11-17 | 645 | 672 | 645 | 670 | 876,000 | 670 |
| 2010-11-16 | 648 | 653 | 639 | 644 | 375,000 | 644 |
| 2010-11-15 | 646 | 648 | 639 | 647 | 289,000 | 647 |
| 2010-11-12 | 635 | 648 | 633 | 645 | 802,000 | 645 |
| 2010-11-11 | 631 | 635 | 624 | 633 | 469,000 | 633 |
| 2010-11-10 | 624 | 630 | 622 | 627 | 548,000 | 627 |
| 2010-11-09 | 624 | 632 | 620 | 625 | 534,000 | 625 |
| 2010-11-08 | 632 | 632 | 616 | 618 | 641,000 | 618 |
| 2010-11-05 | 630 | 637 | 624 | 631 | 693,000 | 631 |
| 2010-11-04 | 604 | 621 | 604 | 621 | 636,000 | 621 |
| 2010-11-02 | 599 | 604 | 594 | 596 | 516,000 | 596 |
| 2010-11-01 | 596 | 603 | 590 | 593 | 413,000 | 593 |
| 2010-10-29 | 598 | 604 | 589 | 601 | 611,000 | 601 |
| 2010-10-28 | 604 | 608 | 595 | 595 | 704,000 | 595 |
| 2010-10-27 | 610 | 613 | 602 | 604 | 617,000 | 604 |
| 2010-10-26 | 609 | 613 | 602 | 603 | 566,000 | 603 |
| 2010-10-25 | 612 | 615 | 607 | 613 | 381,000 | 613 |
| 2010-10-22 | 617 | 623 | 615 | 617 | 519,000 | 617 |
| 2010-10-21 | 622 | 628 | 609 | 614 | 658,000 | 614 |
| 2010-10-20 | 627 | 631 | 619 | 629 | 533,000 | 629 |
| 2010-10-19 | 647 | 649 | 623 | 627 | 1,227,000 | 627 |
| 2010-10-18 | 636 | 649 | 632 | 646 | 642,000 | 646 |
| 2010-10-15 | 631 | 635 | 623 | 632 | 828,000 | 632 |
| 2010-10-14 | 625 | 630 | 617 | 629 | 619,000 | 629 |
| 2010-10-13 | 622 | 631 | 614 | 615 | 740,000 | 615 |
| 2010-10-12 | 633 | 636 | 614 | 622 | 947,000 | 622 |
| 2010-10-08 | 645 | 645 | 617 | 623 | 1,443,000 | 623 |
| 2010-10-07 | 638 | 651 | 637 | 644 | 647,000 | 644 |
| 2010-10-06 | 641 | 647 | 637 | 644 | 561,000 | 644 |
| 2010-10-05 | 638 | 656 | 631 | 640 | 1,411,000 | 640 |
| 2010-10-04 | 655 | 669 | 645 | 647 | 689,000 | 647 |
| 2010-10-01 | 665 | 670 | 651 | 654 | 613,000 | 654 |
| 2010-09-30 | 678 | 680 | 655 | 655 | 636,000 | 655 |
| 2010-09-29 | 663 | 682 | 663 | 678 | 1,050,000 | 678 |
| 2010-09-28 | 635 | 652 | 635 | 651 | 443,000 | 651 |
| 2010-09-27 | 642 | 644 | 633 | 639 | 327,000 | 639 |
| 2010-09-24 | 628 | 641 | 624 | 632 | 412,000 | 632 |
| 2010-09-22 | 637 | 639 | 633 | 637 | 196,000 | 637 |
| 2010-09-21 | 649 | 650 | 636 | 636 | 253,000 | 636 |
| 2010-09-17 | 630 | 644 | 628 | 639 | 430,000 | 639 |
| 2010-09-16 | 639 | 639 | 627 | 629 | 242,000 | 629 |
| 2010-09-15 | 625 | 650 | 622 | 638 | 408,000 | 638 |
| 2010-09-14 | 629 | 632 | 622 | 624 | 324,000 | 624 |
| 2010-09-13 | 638 | 643 | 631 | 632 | 636,000 | 632 |
| 2010-09-10 | 634 | 644 | 631 | 638 | 698,000 | 638 |
| 2010-09-09 | 638 | 642 | 632 | 635 | 375,000 | 635 |
| 2010-09-08 | 629 | 640 | 629 | 635 | 403,000 | 635 |
| 2010-09-07 | 648 | 649 | 633 | 638 | 424,000 | 638 |
| 2010-09-06 | 641 | 657 | 638 | 656 | 350,000 | 656 |
| 2010-09-03 | 631 | 643 | 631 | 640 | 527,000 | 640 |
| 2010-09-02 | 635 | 636 | 625 | 630 | 546,000 | 630 |
| 2010-09-01 | 612 | 634 | 612 | 629 | 930,000 | 629 |
| 2010-08-31 | 618 | 620 | 602 | 603 | 390,000 | 603 |
| 2010-08-30 | 635 | 635 | 620 | 622 | 575,000 | 622 |
| 2010-08-27 | 616 | 628 | 610 | 625 | 963,000 | 625 |
| 2010-08-26 | 611 | 618 | 603 | 606 | 650,000 | 606 |
| 2010-08-25 | 613 | 618 | 604 | 608 | 982,000 | 608 |
| 2010-08-24 | 626 | 629 | 620 | 623 | 471,000 | 623 |
| 2010-08-23 | 646 | 651 | 630 | 633 | 669,000 | 633 |
| 2010-08-20 | 643 | 654 | 640 | 645 | 958,000 | 645 |
| 2010-08-19 | 628 | 647 | 628 | 645 | 587,000 | 645 |
| 2010-08-18 | 630 | 635 | 619 | 628 | 509,000 | 628 |
| 2010-08-17 | 612 | 625 | 611 | 623 | 591,000 | 623 |
| 2010-08-16 | 612 | 620 | 606 | 619 | 434,000 | 619 |
| 2010-08-13 | 618 | 624 | 608 | 621 | 522,000 | 621 |
| 2010-08-12 | 614 | 618 | 608 | 617 | 358,000 | 617 |
| 2010-08-11 | 627 | 629 | 620 | 624 | 429,000 | 624 |
| 2010-08-10 | 648 | 654 | 631 | 637 | 1,027,000 | 637 |
| 2010-08-09 | 647 | 653 | 643 | 651 | 866,000 | 651 |
| 2010-08-06 | 640 | 650 | 636 | 646 | 820,000 | 646 |
| 2010-08-05 | 635 | 648 | 634 | 647 | 600,000 | 647 |
| 2010-08-04 | 641 | 642 | 622 | 627 | 706,000 | 627 |
| 2010-08-03 | 651 | 654 | 643 | 648 | 300,000 | 648 |
| 2010-08-02 | 655 | 658 | 642 | 645 | 428,000 | 645 |
| 2010-07-30 | 655 | 662 | 642 | 650 | 747,000 | 650 |
| 2010-07-29 | 674 | 676 | 657 | 662 | 951,000 | 662 |
| 2010-07-28 | 686 | 687 | 675 | 683 | 856,000 | 683 |
| 2010-07-27 | 687 | 693 | 683 | 685 | 629,000 | 685 |
| 2010-07-26 | 693 | 696 | 685 | 692 | 361,000 | 692 |
| 2010-07-23 | 680 | 694 | 677 | 687 | 955,000 | 687 |
| 2010-07-22 | 672 | 687 | 671 | 673 | 912,000 | 673 |
| 2010-07-21 | 675 | 683 | 667 | 670 | 736,000 | 670 |
| 2010-07-20 | 650 | 676 | 649 | 670 | 1,454,000 | 670 |
| 2010-07-16 | 664 | 664 | 632 | 642 | 1,182,000 | 642 |
| 2010-07-15 | 675 | 675 | 657 | 664 | 790,000 | 664 |
| 2010-07-14 | 671 | 681 | 667 | 674 | 651,000 | 674 |
| 2010-07-13 | 680 | 680 | 660 | 661 | 1,050,000 | 661 |
| 2010-07-12 | 672 | 688 | 669 | 672 | 1,244,000 | 672 |
| 2010-07-09 | 685 | 695 | 668 | 671 | 1,240,000 | 671 |
| 2010-07-08 | 684 | 692 | 679 | 685 | 1,022,000 | 685 |
| 2010-07-07 | 656 | 676 | 655 | 676 | 1,225,000 | 676 |
| 2010-07-06 | 670 | 670 | 652 | 657 | 1,573,000 | 657 |
| 2010-07-05 | 672 | 680 | 667 | 672 | 2,035,000 | 672 |
| 2010-07-02 | 700 | 703 | 667 | 670 | 1,635,000 | 670 |
| 2010-07-01 | 700 | 704 | 691 | 699 | 794,000 | 699 |
| 2010-06-30 | 690 | 712 | 687 | 706 | 760,000 | 706 |
| 2010-06-29 | 706 | 718 | 702 | 704 | 730,000 | 704 |
| 2010-06-28 | 704 | 712 | 696 | 711 | 985,000 | 711 |
| 2010-06-25 | 725 | 725 | 694 | 700 | 1,690,000 | 700 |
| 2010-06-24 | 724 | 742 | 723 | 729 | 1,151,000 | 729 |
| 2010-06-23 | 735 | 744 | 728 | 735 | 961,000 | 735 |
| 2010-06-22 | 755 | 762 | 744 | 749 | 866,000 | 749 |
| 2010-06-21 | 751 | 769 | 751 | 765 | 924,000 | 765 |
| 2010-06-18 | 740 | 746 | 735 | 741 | 567,000 | 741 |
| 2010-06-17 | 734 | 747 | 727 | 740 | 737,000 | 740 |
| 2010-06-16 | 731 | 741 | 727 | 734 | 1,002,000 | 734 |
| 2010-06-15 | 700 | 722 | 696 | 719 | 1,119,000 | 719 |
| 2010-06-14 | 704 | 708 | 695 | 703 | 927,000 | 703 |
| 2010-06-11 | 682 | 698 | 677 | 687 | 1,666,000 | 687 |
| 2010-06-10 | 654 | 661 | 646 | 660 | 872,000 | 660 |
| 2010-06-09 | 656 | 660 | 640 | 647 | 593,000 | 647 |
| 2010-06-08 | 638 | 668 | 638 | 656 | 1,030,000 | 656 |
| 2010-06-07 | 662 | 663 | 647 | 647 | 528,000 | 647 |
| 2010-06-04 | 675 | 679 | 668 | 671 | 723,000 | 671 |
| 2010-06-03 | 671 | 681 | 669 | 676 | 616,000 | 676 |
| 2010-06-02 | 685 | 689 | 663 | 667 | 1,253,000 | 667 |
| 2010-06-01 | 678 | 695 | 671 | 686 | 893,000 | 686 |
| 2010-05-31 | 671 | 692 | 670 | 684 | 1,358,000 | 684 |
| 2010-05-28 | 640 | 675 | 638 | 669 | 2,065,000 | 669 |
| 2010-05-27 | 627 | 639 | 626 | 635 | 1,212,000 | 635 |
| 2010-05-26 | 649 | 659 | 634 | 637 | 1,167,000 | 637 |
| 2010-05-25 | 674 | 678 | 643 | 648 | 1,034,000 | 648 |
| 2010-05-24 | 669 | 688 | 668 | 684 | 776,000 | 684 |
| 2010-05-21 | 676 | 679 | 663 | 672 | 753,000 | 672 |
| 2010-05-20 | 695 | 698 | 681 | 686 | 509,000 | 686 |
| 2010-05-19 | 698 | 700 | 682 | 695 | 613,000 | 695 |
| 2010-05-18 | 712 | 714 | 699 | 706 | 708,000 | 706 |
| 2010-05-17 | 706 | 718 | 694 | 702 | 689,000 | 702 |
| 2010-05-14 | 736 | 736 | 723 | 723 | 477,000 | 723 |
| 2010-05-13 | 743 | 747 | 728 | 737 | 599,000 | 737 |
| 2010-05-12 | 741 | 747 | 731 | 739 | 720,000 | 739 |
| 2010-05-11 | 743 | 753 | 738 | 741 | 691,000 | 741 |
| 2010-05-10 | 711 | 739 | 710 | 734 | 1,499,000 | 734 |
| 2010-05-07 | 721 | 724 | 707 | 711 | 1,126,000 | 711 |
| 2010-05-06 | 766 | 767 | 743 | 748 | 1,141,000 | 748 |
| 2010-04-30 | 772 | 789 | 769 | 781 | 1,086,000 | 781 |
| 2010-04-28 | 763 | 764 | 747 | 758 | 945,000 | 758 |
| 2010-04-27 | 777 | 777 | 767 | 773 | 585,000 | 773 |
| 2010-04-26 | 766 | 782 | 766 | 776 | 565,000 | 776 |
| 2010-04-23 | 748 | 765 | 748 | 763 | 1,113,000 | 763 |
| 2010-04-22 | 758 | 758 | 748 | 754 | 1,030,000 | 754 |
| 2010-04-21 | 753 | 767 | 752 | 759 | 1,721,000 | 759 |
| 2010-04-20 | 763 | 764 | 740 | 745 | 1,458,000 | 745 |
| 2010-04-19 | 775 | 775 | 759 | 763 | 661,000 | 763 |
| 2010-04-16 | 787 | 787 | 766 | 776 | 1,118,000 | 776 |
| 2010-04-15 | 778 | 788 | 778 | 784 | 764,000 | 784 |
| 2010-04-14 | 788 | 795 | 774 | 776 | 1,490,000 | 776 |
| 2010-04-13 | 790 | 793 | 775 | 785 | 1,078,000 | 785 |
| 2010-04-12 | 789 | 803 | 778 | 788 | 2,103,000 | 788 |
| 2010-04-09 | 765 | 785 | 749 | 785 | 1,412,000 | 785 |
| 2010-04-08 | 751 | 772 | 749 | 765 | 1,318,000 | 765 |
| 2010-04-07 | 743 | 759 | 734 | 753 | 1,420,000 | 753 |
| 2010-04-06 | 735 | 737 | 724 | 732 | 978,000 | 732 |
| 2010-04-05 | 739 | 755 | 732 | 743 | 1,649,000 | 743 |
| 2010-04-02 | 732 | 735 | 716 | 732 | 1,035,000 | 732 |
| 2010-04-01 | 730 | 739 | 729 | 736 | 770,000 | 736 |
| 2010-03-31 | 740 | 740 | 727 | 729 | 559,000 | 729 |
| 2010-03-30 | 717 | 741 | 708 | 741 | 1,783,000 | 741 |
| 2010-03-29 | 711 | 717 | 702 | 707 | 1,182,000 | 707 |
| 2010-03-26 | 695 | 714 | 693 | 711 | 1,733,000 | 711 |
| 2010-03-25 | 715 | 725 | 705 | 707 | 1,696,000 | 707 |
| 2010-03-24 | 717 | 717 | 696 | 702 | 1,189,000 | 702 |
| 2010-03-23 | 745 | 761 | 708 | 709 | 2,049,000 | 709 |
| 2010-03-19 | 699 | 713 | 694 | 711 | 885,000 | 711 |
| 2010-03-18 | 699 | 700 | 693 | 696 | 437,000 | 696 |
| 2010-03-17 | 695 | 701 | 688 | 699 | 833,000 | 699 |
| 2010-03-16 | 691 | 694 | 684 | 688 | 844,000 | 688 |
| 2010-03-15 | 698 | 699 | 683 | 691 | 719,000 | 691 |
| 2010-03-12 | 689 | 690 | 680 | 688 | 1,088,000 | 688 |
| 2010-03-11 | 675 | 692 | 671 | 689 | 1,329,000 | 689 |
| 2010-03-10 | 672 | 682 | 669 | 675 | 965,000 | 675 |
| 2010-03-09 | 676 | 676 | 669 | 672 | 703,000 | 672 |
| 2010-03-08 | 673 | 691 | 670 | 679 | 1,705,000 | 679 |
| 2010-03-05 | 673 | 674 | 662 | 674 | 2,366,000 | 674 |
| 2010-03-04 | 651 | 676 | 651 | 676 | 3,200,000 | 676 |
| 2010-03-03 | 614 | 642 | 613 | 642 | 2,005,000 | 642 |
| 2010-03-02 | 608 | 620 | 605 | 619 | 1,613,000 | 619 |
| 2010-03-01 | 605 | 610 | 601 | 607 | 1,200,000 | 607 |
| 2010-02-26 | 576 | 610 | 574 | 605 | 2,810,000 | 605 |
| 2010-02-25 | 576 | 579 | 569 | 574 | 805,000 | 574 |
| 2010-02-24 | 565 | 580 | 565 | 575 | 1,323,000 | 575 |
| 2010-02-23 | 607 | 607 | 597 | 598 | 1,659,000 | 598 |
| 2010-02-22 | 609 | 612 | 602 | 610 | 2,208,000 | 610 |
| 2010-02-19 | 591 | 604 | 590 | 595 | 1,173,000 | 595 |
| 2010-02-18 | 579 | 589 | 577 | 588 | 788,000 | 588 |
| 2010-02-17 | 571 | 579 | 569 | 578 | 556,000 | 578 |
| 2010-02-16 | 575 | 576 | 567 | 568 | 591,000 | 568 |
| 2010-02-15 | 571 | 576 | 570 | 572 | 394,000 | 572 |
| 2010-02-12 | 575 | 578 | 568 | 571 | 861,000 | 571 |
| 2010-02-10 | 573 | 578 | 566 | 574 | 563,000 | 574 |
| 2010-02-09 | 573 | 585 | 569 | 573 | 1,034,000 | 573 |
| 2010-02-08 | 588 | 589 | 578 | 581 | 642,000 | 581 |
| 2010-02-05 | 586 | 596 | 574 | 588 | 1,158,000 | 588 |
| 2010-02-04 | 611 | 611 | 586 | 590 | 887,000 | 590 |
| 2010-02-03 | 600 | 609 | 600 | 605 | 632,000 | 605 |
| 2010-02-02 | 585 | 599 | 583 | 593 | 651,000 | 593 |
| 2010-02-01 | 583 | 584 | 577 | 584 | 719,000 | 584 |
| 2010-01-29 | 598 | 599 | 583 | 587 | 613,000 | 587 |
| 2010-01-28 | 591 | 601 | 588 | 597 | 475,000 | 597 |
| 2010-01-27 | 609 | 612 | 595 | 595 | 581,000 | 595 |
| 2010-01-26 | 617 | 622 | 608 | 608 | 671,000 | 608 |
| 2010-01-25 | 603 | 612 | 602 | 607 | 388,000 | 607 |
| 2010-01-22 | 608 | 615 | 606 | 613 | 502,000 | 613 |
| 2010-01-21 | 606 | 620 | 606 | 618 | 369,000 | 618 |
| 2010-01-20 | 620 | 620 | 609 | 616 | 590,000 | 616 |
| 2010-01-19 | 627 | 627 | 621 | 623 | 326,000 | 623 |
| 2010-01-18 | 619 | 627 | 619 | 623 | 324,000 | 623 |
| 2010-01-15 | 625 | 633 | 619 | 626 | 585,000 | 626 |
| 2010-01-14 | 615 | 625 | 615 | 620 | 483,000 | 620 |
| 2010-01-13 | 619 | 645 | 618 | 621 | 1,540,000 | 621 |
| 2010-01-12 | 603 | 612 | 601 | 610 | 481,000 | 610 |
| 2010-01-08 | 590 | 605 | 588 | 599 | 683,000 | 599 |
| 2010-01-07 | 570 | 584 | 570 | 580 | 351,000 | 580 |
| 2010-01-06 | 571 | 578 | 570 | 574 | 374,000 | 574 |
| 2010-01-05 | 574 | 577 | 570 | 570 | 349,000 | 570 |
| 2010-01-04 | 576 | 581 | 572 | 576 | 302,000 | 576 |
分割・併合履歴 ： [1987-02-25]1株→1.08株
