8016 (株)オンワードホールディングス の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-30789799788797491,000797
2013-12-27782790777790492,000790
2013-12-26767781762779678,000779
2013-12-25762764759764498,000764
2013-12-24776779765766809,000766
2013-12-20776778772777693,000777
2013-12-197817817707801,131,000780
2013-12-18786788780781505,000781
2013-12-17785793784786200,000786
2013-12-16793798781781477,000781
2013-12-13790798788795933,000795
2013-12-12792796791792523,000792
2013-12-11813819807808323,000808
2013-12-10811814807814302,000814
2013-12-09806812803809346,000809
2013-12-06793800790797519,000797
2013-12-05810812794794840,000794
2013-12-04820820806811578,000811
2013-12-03834838823823350,000823
2013-12-02827835822834505,000834
2013-11-29821826816821617,000821
2013-11-28818824815822798,000822
2013-11-27806814804812586,000812
2013-11-26796810795808702,000808
2013-11-25801806793803636,000803
2013-11-22796810794796735,000796
2013-11-21786795783793679,000793
2013-11-20788795783786651,000786
2013-11-19797803785788614,000788
2013-11-18808808794798432,000798
2013-11-15791803786803619,000803
2013-11-14785795781786636,000786
2013-11-13790793782783330,000783
2013-11-12781791781791728,000791
2013-11-11786787778781421,000781
2013-11-08780786775783581,000783
2013-11-07793795781785687,000785
2013-11-06800809790792727,000792
2013-11-05812812800803566,000803
2013-11-01814818801806454,000806
2013-10-31808819808812640,000812
2013-10-30808814803811698,000811
2013-10-29803809801803454,000803
2013-10-28802810801806408,000806
2013-10-25808811802802455,000802
2013-10-24814818806816420,000816
2013-10-23825831819819374,000819
2013-10-22833835822826442,000826
2013-10-21837837825836500,000836
2013-10-18827836825834554,000834
2013-10-17833840821826445,000826
2013-10-16836837828832182,000832
2013-10-15843847826840539,000840
2013-10-11840843830838500,000838
2013-10-10820836818831377,000831
2013-10-09814820800817411,000817
2013-10-08812832811825574,000825
2013-10-07836837800814699,000814
2013-10-04821846813838392,000838
2013-10-03824838822827272,000827
2013-10-02855858826830335,000830
2013-10-01864864847853276,000853
2013-09-30855869850864386,000864
2013-09-27865868853867434,000867
2013-09-26844859832859428,000859
2013-09-25844847836843290,000843
2013-09-24843852838845320,000845
2013-09-20848853840853650,000853
2013-09-19844846838846405,000846
2013-09-18838842831836401,000836
2013-09-17846858836837616,000837
2013-09-13850858838847856,000847
2013-09-12866873860862346,000862
2013-09-11877880862864182,000864
2013-09-10868874868872209,000872
2013-09-09857867851867422,000867
2013-09-06850850832837323,000837
2013-09-05868868845850301,000850
2013-09-04858864853859420,000859
2013-09-03870875856866603,000866
2013-09-02856866851864382,000864
2013-08-30872879848856500,000856
2013-08-29885885866871351,000871
2013-08-28860888860885277,000885
2013-08-27895895883887315,000887
2013-08-26888899888894371,000894
2013-08-23880894877885187,000885
2013-08-22864872861871152,000871
2013-08-21879879856869327,000869
2013-08-20884903873883699,000883
2013-08-19869885865884243,000884
2013-08-16865880859870296,000870
2013-08-15882886868871595,000871
2013-08-14890901886891389,000891
2013-08-13869885864885174,000885
2013-08-12856871851861448,000861
2013-08-09872881859865669,000865
2013-08-08888901870871520,000871
2013-08-07911911884888671,000888
2013-08-06934934911926593,000926
2013-08-05926943920934455,000934
2013-08-02910947909945719,000945
2013-08-01886902878901363,000901
2013-07-31909912886886386,000886
2013-07-30883913879909550,000909
2013-07-29898907886887652,000887
2013-07-26930937913913578,000913
2013-07-259729729389391,071,000939
2013-07-24957978957972704,000972
2013-07-23951960946956577,000956
2013-07-22931954931952694,000952
2013-07-199709759229301,287,000930
2013-07-189389809389671,015,000967
2013-07-179159449109371,007,000937
2013-07-16903919897915839,000915
2013-07-129049298999081,047,000908
2013-07-11872904858903906,000903
2013-07-10849881849863550,000863
2013-07-09850853825848643,000848
2013-07-08870874838838796,000838
2013-07-05842869842866474,000866
2013-07-04829843825833461,000833
2013-07-03826838817824527,000824
2013-07-028418438068151,144,000815
2013-07-01824844816839385,000839
2013-06-28803827801821430,000821
2013-06-27780802773799292,000799
2013-06-26788791767773247,000773
2013-06-25786788767781395,000781
2013-06-24794798785787335,000787
2013-06-21772787758783663,000783
2013-06-20814819787787670,000787
2013-06-19806821794806611,000806
2013-06-18821826795799369,000799
2013-06-17785826783824360,000824
2013-06-14786804786790629,000790
2013-06-13795800773782500,000782
2013-06-12836836814818754,000818
2013-06-11853872838844616,000844
2013-06-10821847818846862,000846
2013-06-07774805769795731,000795
2013-06-06809827782795903,000795
2013-06-05848865835835659,000835
2013-06-048418628308611,052,000861
2013-06-03876876856858619,000858
2013-05-31881898868889608,000889
2013-05-30890899853866793,000866
2013-05-29880905874895800,000895
2013-05-28835865830863769,000863
2013-05-27830873806854749,000854
2013-05-24844870814844978,000844
2013-05-23909913844845737,000845
2013-05-22903915903909455,000909
2013-05-21905915898910612,000910
2013-05-20944944909911677,000911
2013-05-17919940908936526,000936
2013-05-16921938901921761,000921
2013-05-15910938910929858,000929
2013-05-14884899884895311,000895
2013-05-13887898880884565,000884
2013-05-10897899881882925,000882
2013-05-09937942894898796,000898
2013-05-08942954938940306,000940
2013-05-07928944927941570,000941
2013-05-02928928911914292,000914
2013-05-01913929911925450,000925
2013-04-30922930911911756,000911
2013-04-26945949921922578,000922
2013-04-25930949929945742,000945
2013-04-24931938923930633,000930
2013-04-23960961915924929,000924
2013-04-229349719349691,105,000969
2013-04-19910923900919681,000919
2013-04-18916919899899757,000899
2013-04-179009229009171,066,000917
2013-04-168478878428841,678,000884
2013-04-15822850821846972,000846
2013-04-12822823809821637,000821
2013-04-11819829813821646,000821
2013-04-10797817797813723,000813
2013-04-098228227877921,186,000792
2013-04-088498547968191,521,000819
2013-04-058318558268451,319,000845
2013-04-048008277838251,281,000825
2013-04-03804826803824848,000824
2013-04-02807810783803741,000803
2013-04-01845851819820630,000820
2013-03-29848849831844793,000844
2013-03-28830844821844685,000844
2013-03-27819834818830592,000830
2013-03-26809817807812720,000812
2013-03-25813820804814724,000814
2013-03-228068308008131,691,000813
2013-03-21784790771776750,000776
2013-03-19765778765777533,000777
2013-03-18751768749761577,000761
2013-03-15750759747755722,000755
2013-03-14747750742745454,000745
2013-03-13745747740745421,000745
2013-03-12760764751751631,000751
2013-03-11766767752758755,000758
2013-03-087387707387662,388,000766
2013-03-07719727717724691,000724
2013-03-06705717705717461,000717
2013-03-05711714700703743,000703
2013-03-04711721710718698,000718
2013-03-01708713703710659,000710
2013-02-28713719706708901,000708
2013-02-277217217067131,109,000713
2013-02-267147277117212,023,000721
2013-02-257587617507532,266,000753
2013-02-227567567507541,183,000754
2013-02-217547587497551,086,000755
2013-02-207427567427551,074,000755
2013-02-197327497327451,276,000745
2013-02-18718730718729759,000729
2013-02-15706714704714843,000714
2013-02-14699709692707897,000707
2013-02-13710713697699888,000699
2013-02-12721722712712736,000712
2013-02-087197237097151,247,000715
2013-02-077057217047181,105,000718
2013-02-06699706695702754,000702
2013-02-05690695686689908,000689
2013-02-04699699692693664,000693
2013-02-01700702691693691,000693
2013-01-31684691680691649,000691
2013-01-30679684676683633,000683
2013-01-29675681671678690,000678
2013-01-28686688676676723,000676
2013-01-256746866746841,176,000684
2013-01-24662665657664736,000664
2013-01-23666671662662502,000662
2013-01-22674675667669535,000669
2013-01-21675677669670603,000670
2013-01-18675677669671752,000671
2013-01-176646726576651,431,000665
2013-01-166756786616621,329,000662
2013-01-156986996706752,308,000675
2013-01-117237257107131,095,000713
2013-01-106977306957201,368,000720
2013-01-09673694672686966,000686
2013-01-08671678668673509,000673
2013-01-07673676667669434,000669
2013-01-04669670660670627,000670

分割・併合履歴 : [1987-02-25]1株→1.08株