8016 (株)オンワードホールディングスの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	557	565	555	565	378,000	565
2011-12-29	552	557	552	556	353,000	556
2011-12-28	548	556	547	553	511,000	553
2011-12-27	553	554	547	547	236,000	547
2011-12-26	549	551	548	549	175,000	549
2011-12-22	547	552	546	549	362,000	549
2011-12-21	544	548	538	545	528,000	545
2011-12-20	530	536	530	536	494,000	536
2011-12-19	540	541	532	534	488,000	534
2011-12-16	546	547	539	540	446,000	540
2011-12-15	552	556	548	548	498,000	548
2011-12-14	555	557	552	555	402,000	555
2011-12-13	555	561	554	555	381,000	555
2011-12-12	556	563	556	557	375,000	557
2011-12-09	546	555	546	554	452,000	554
2011-12-08	557	557	550	551	416,000	551
2011-12-07	543	556	542	554	392,000	554
2011-12-06	558	559	542	542	777,000	542
2011-12-05	545	566	545	565	491,000	565
2011-12-02	544	550	533	542	681,000	542
2011-12-01	548	551	540	542	361,000	542
2011-11-30	544	550	538	545	469,000	545
2011-11-29	536	551	530	551	689,000	551
2011-11-28	529	537	528	531	399,000	531
2011-11-25	542	544	529	531	487,000	531
2011-11-24	549	550	542	542	345,000	542
2011-11-22	559	568	553	553	761,000	553
2011-11-21	568	572	565	569	463,000	569
2011-11-18	568	572	562	571	656,000	571
2011-11-17	554	570	553	568	626,000	568
2011-11-16	553	555	548	554	257,000	554
2011-11-15	559	560	553	553	307,000	553
2011-11-14	556	559	551	558	203,000	558
2011-11-11	551	553	546	550	312,000	550
2011-11-10	551	560	549	551	381,000	551
2011-11-09	552	561	548	561	372,000	561
2011-11-08	555	558	546	547	336,000	547
2011-11-07	563	563	551	555	378,000	555
2011-11-04	564	566	558	563	343,000	563
2011-11-02	569	570	558	561	567,000	561
2011-11-01	573	582	572	575	372,000	575
2011-10-31	569	583	569	583	683,000	583
2011-10-28	581	584	568	573	1,335,000	573
2011-10-27	555	574	555	574	886,000	574
2011-10-26	556	566	546	560	949,000	560
2011-10-25	579	581	559	562	1,476,000	562
2011-10-24	596	601	581	584	840,000	584
2011-10-21	600	602	591	596	960,000	596
2011-10-20	580	615	575	608	1,670,000	608
2011-10-19	584	587	577	580	482,000	580
2011-10-18	585	586	581	583	467,000	583
2011-10-17	589	589	582	582	345,000	582
2011-10-14	590	591	580	580	604,000	580
2011-10-13	603	604	592	593	508,000	593
2011-10-12	612	613	598	599	536,000	599
2011-10-11	617	628	600	620	1,020,000	620
2011-10-07	601	670	601	632	876,000	632
2011-10-06	590	599	590	598	244,000	598
2011-10-05	595	597	590	590	381,000	590
2011-10-04	615	615	594	595	402,000	595
2011-10-03	607	619	603	617	265,000	617
2011-09-30	630	630	613	617	457,000	617
2011-09-29	616	626	616	626	444,000	626
2011-09-28	598	624	598	624	485,000	624
2011-09-27	597	600	587	590	682,000	590
2011-09-26	598	604	588	594	444,000	594
2011-09-22	596	603	594	602	298,000	602
2011-09-21	605	606	598	599	351,000	599
2011-09-20	622	627	605	605	360,000	605
2011-09-16	610	621	609	621	316,000	621
2011-09-15	611	615	603	607	236,000	607
2011-09-14	609	613	599	601	172,000	601
2011-09-13	605	606	597	605	315,000	605
2011-09-12	595	604	591	599	332,000	599
2011-09-09	614	616	605	608	512,000	608
2011-09-08	610	616	604	613	424,000	613
2011-09-07	609	611	602	602	404,000	602
2011-09-06	608	608	599	600	233,000	600
2011-09-05	610	614	605	613	208,000	613
2011-09-02	618	618	611	616	305,000	616
2011-09-01	622	624	615	617	258,000	617
2011-08-31	614	620	610	617	291,000	617
2011-08-30	616	621	607	609	448,000	609
2011-08-29	605	612	602	606	205,000	606
2011-08-26	604	605	601	604	133,000	604
2011-08-25	601	613	600	601	356,000	601
2011-08-24	607	617	595	600	685,000	600
2011-08-23	604	608	597	604	415,000	604
2011-08-22	607	611	596	597	425,000	597
2011-08-19	608	611	604	606	342,000	606
2011-08-18	623	623	615	618	236,000	618
2011-08-17	620	625	616	623	265,000	623
2011-08-16	624	629	622	625	249,000	625
2011-08-15	627	629	619	628	405,000	628
2011-08-12	629	635	623	626	261,000	626
2011-08-11	599	629	599	624	495,000	624
2011-08-10	610	618	607	610	260,000	610
2011-08-09	593	600	577	600	511,000	600
2011-08-08	607	610	603	605	332,000	605
2011-08-05	613	617	612	617	300,000	617
2011-08-04	636	644	634	638	319,000	638
2011-08-03	646	646	634	637	519,000	637
2011-08-02	668	668	655	660	351,000	660
2011-08-01	652	670	650	667	314,000	667
2011-07-29	660	660	648	650	517,000	650
2011-07-28	671	671	660	662	363,000	662
2011-07-27	679	681	665	677	585,000	677
2011-07-26	681	684	676	678	458,000	678
2011-07-25	676	682	676	681	173,000	681
2011-07-22	682	686	678	685	211,000	685
2011-07-21	679	682	678	680	223,000	680
2011-07-20	684	689	678	679	332,000	679
2011-07-19	680	680	674	678	398,000	678
2011-07-15	674	680	673	676	380,000	676
2011-07-14	682	684	679	681	455,000	681
2011-07-13	677	687	675	683	661,000	683
2011-07-12	669	680	665	679	1,013,000	679
2011-07-11	681	685	666	677	1,279,000	677
2011-07-08	692	695	688	691	436,000	691
2011-07-07	679	685	676	684	280,000	684
2011-07-06	684	684	672	679	688,000	679
2011-07-05	682	687	677	687	493,000	687
2011-07-04	688	692	685	689	616,000	689
2011-07-01	680	684	675	683	728,000	683
2011-06-30	668	677	661	677	677,000	677
2011-06-29	657	670	653	667	766,000	667
2011-06-28	649	656	646	650	585,000	650
2011-06-27	657	658	644	646	608,000	646
2011-06-24	653	660	652	656	304,000	656
2011-06-23	642	656	642	651	454,000	651
2011-06-22	649	654	648	650	823,000	650
2011-06-21	640	648	637	648	477,000	648
2011-06-20	619	638	617	634	834,000	634
2011-06-17	634	637	610	610	984,000	610
2011-06-16	633	642	628	629	508,000	629
2011-06-15	642	642	632	633	564,000	633
2011-06-14	634	644	632	642	608,000	642
2011-06-13	617	630	614	628	506,000	628
2011-06-10	620	629	619	622	718,000	622
2011-06-09	610	616	607	613	770,000	613
2011-06-08	602	612	602	612	517,000	612
2011-06-07	600	603	597	601	342,000	601
2011-06-06	601	606	598	601	540,000	601
2011-06-03	600	602	597	600	633,000	600
2011-06-02	595	599	589	599	527,000	599
2011-06-01	599	599	594	599	398,000	599
2011-05-31	584	595	584	594	372,000	594
2011-05-30	580	583	576	582	241,000	582
2011-05-27	587	588	580	581	250,000	581
2011-05-26	579	586	579	585	200,000	585
2011-05-25	576	579	572	575	218,000	575
2011-05-24	577	580	574	576	325,000	576
2011-05-23	580	581	571	577	314,000	577
2011-05-20	582	587	580	580	281,000	580
2011-05-19	584	587	579	581	392,000	581
2011-05-18	577	584	577	580	350,000	580
2011-05-17	583	583	572	575	448,000	575
2011-05-16	591	592	584	585	275,000	585
2011-05-13	600	602	586	591	528,000	591
2011-05-12	601	606	600	600	301,000	600
2011-05-11	607	608	604	605	326,000	605
2011-05-10	605	609	601	606	499,000	606
2011-05-09	618	620	602	604	833,000	604
2011-05-06	610	624	610	624	871,000	624
2011-05-02	609	610	603	609	454,000	609
2011-04-28	600	609	596	601	897,000	601
2011-04-27	602	606	595	601	591,000	601
2011-04-26	609	609	600	602	369,000	602
2011-04-25	606	609	605	608	436,000	608
2011-04-22	609	610	598	606	362,000	606
2011-04-21	603	611	601	607	611,000	607
2011-04-20	609	612	600	602	971,000	602
2011-04-19	597	605	597	602	511,000	602
2011-04-18	606	610	602	606	468,000	606
2011-04-15	614	616	604	605	726,000	605
2011-04-14	597	607	589	605	803,000	605
2011-04-13	590	606	589	603	849,000	603
2011-04-12	620	623	595	597	1,421,000	597
2011-04-11	606	638	606	625	1,581,000	625
2011-04-08	598	599	588	596	612,000	596
2011-04-07	588	594	585	588	458,000	588
2011-04-06	600	600	587	593	680,000	593
2011-04-05	592	600	582	594	1,102,000	594
2011-04-04	612	616	596	598	694,000	598
2011-04-01	628	630	602	607	1,166,000	607
2011-03-31	605	626	602	618	1,169,000	618
2011-03-30	608	613	603	612	637,000	612
2011-03-29	609	614	600	608	929,000	608
2011-03-28	605	607	593	599	815,000	599
2011-03-25	629	630	605	611	696,000	611
2011-03-24	624	630	608	619	863,000	619
2011-03-23	650	650	619	623	986,000	623
2011-03-22	664	664	640	646	896,000	646
2011-03-18	635	643	618	627	901,000	627
2011-03-17	602	647	600	631	998,000	631
2011-03-16	560	656	559	632	2,179,000	632
2011-03-15	612	612	522	556	1,275,000	556
2011-03-14	614	648	607	622	778,000	622
2011-03-11	701	703	694	694	556,000	694
2011-03-10	711	715	699	709	516,000	709
2011-03-09	717	723	716	718	324,000	718
2011-03-08	717	723	715	718	271,000	718
2011-03-07	728	728	714	717	423,000	717
2011-03-04	740	740	728	729	480,000	729
2011-03-03	727	734	726	732	420,000	732
2011-03-02	737	740	726	727	584,000	727
2011-03-01	735	748	734	748	642,000	748
2011-02-28	724	738	717	734	822,000	734
2011-02-25	727	727	716	720	639,000	720
2011-02-24	743	743	716	718	1,650,000	718
2011-02-23	760	777	759	759	2,001,000	759
2011-02-22	774	774	768	768	598,000	768
2011-02-21	775	783	769	774	1,196,000	774
2011-02-18	763	773	763	770	635,000	770
2011-02-17	768	769	758	760	782,000	760
2011-02-16	774	776	761	764	815,000	764
2011-02-15	780	780	772	774	432,000	774
2011-02-14	773	779	771	775	506,000	775
2011-02-10	785	786	768	771	1,190,000	771
2011-02-09	776	786	768	785	998,000	785
2011-02-08	775	777	768	770	752,000	770
2011-02-07	769	774	767	772	547,000	772
2011-02-04	755	769	755	764	1,242,000	764
2011-02-03	744	754	743	752	808,000	752
2011-02-02	737	747	737	745	998,000	745
2011-02-01	721	731	719	729	957,000	729
2011-01-31	715	718	710	714	717,000	714
2011-01-28	723	726	715	718	453,000	718
2011-01-27	720	725	719	724	629,000	724
2011-01-26	717	719	714	716	868,000	716
2011-01-25	717	722	714	719	571,000	719
2011-01-24	720	723	717	721	547,000	721
2011-01-21	728	728	714	716	751,000	716
2011-01-20	722	727	717	719	446,000	719
2011-01-19	727	731	722	727	804,000	727
2011-01-18	730	734	724	726	508,000	726
2011-01-17	742	745	726	728	851,000	728
2011-01-14	740	744	738	739	521,000	739
2011-01-13	755	756	738	746	820,000	746
2011-01-12	758	760	749	749	731,000	749
2011-01-11	747	761	738	748	1,527,000	748
2011-01-07	721	722	717	717	800,000	717
2011-01-06	724	724	714	720	785,000	720
2011-01-05	729	729	715	718	542,000	718
2011-01-04	717	727	713	722	694,000	722

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 [2011年度]

8016 (株)オンワードホールディングスの時系列データ [2011年度]