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

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]

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]