8016 (株)オンワードホールディングス の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 727 | 731 | 720 | 724 | 387,000 | 724 |
| 2014-12-29 | 729 | 730 | 714 | 726 | 317,000 | 726 |
| 2014-12-26 | 710 | 726 | 710 | 723 | 493,000 | 723 |
| 2014-12-25 | 708 | 709 | 705 | 708 | 319,000 | 708 |
| 2014-12-24 | 708 | 713 | 702 | 708 | 399,000 | 708 |
| 2014-12-22 | 702 | 705 | 697 | 705 | 441,000 | 705 |
| 2014-12-19 | 700 | 700 | 690 | 699 | 815,000 | 699 |
| 2014-12-18 | 730 | 730 | 691 | 692 | 1,714,000 | 692 |
| 2014-12-17 | 734 | 742 | 734 | 734 | 396,000 | 734 |
| 2014-12-16 | 733 | 742 | 733 | 738 | 436,000 | 738 |
| 2014-12-15 | 736 | 746 | 735 | 738 | 340,000 | 738 |
| 2014-12-12 | 738 | 749 | 738 | 743 | 551,000 | 743 |
| 2014-12-11 | 740 | 745 | 735 | 739 | 364,000 | 739 |
| 2014-12-10 | 748 | 752 | 743 | 749 | 459,000 | 749 |
| 2014-12-09 | 743 | 751 | 742 | 751 | 328,000 | 751 |
| 2014-12-08 | 748 | 752 | 740 | 744 | 520,000 | 744 |
| 2014-12-05 | 749 | 749 | 740 | 741 | 325,000 | 741 |
| 2014-12-04 | 747 | 752 | 744 | 749 | 567,000 | 749 |
| 2014-12-03 | 736 | 745 | 734 | 744 | 461,000 | 744 |
| 2014-12-02 | 731 | 735 | 725 | 735 | 450,000 | 735 |
| 2014-12-01 | 730 | 732 | 724 | 732 | 442,000 | 732 |
| 2014-11-28 | 720 | 729 | 720 | 728 | 379,000 | 728 |
| 2014-11-27 | 723 | 723 | 713 | 719 | 540,000 | 719 |
| 2014-11-26 | 715 | 726 | 715 | 723 | 324,000 | 723 |
| 2014-11-25 | 730 | 730 | 719 | 719 | 423,000 | 719 |
| 2014-11-21 | 723 | 729 | 715 | 728 | 375,000 | 728 |
| 2014-11-20 | 721 | 729 | 717 | 725 | 399,000 | 725 |
| 2014-11-19 | 718 | 726 | 714 | 721 | 684,000 | 721 |
| 2014-11-18 | 714 | 719 | 712 | 718 | 409,000 | 718 |
| 2014-11-17 | 712 | 716 | 707 | 709 | 592,000 | 709 |
| 2014-11-14 | 708 | 720 | 703 | 720 | 1,047,000 | 720 |
| 2014-11-13 | 692 | 705 | 692 | 705 | 658,000 | 705 |
| 2014-11-12 | 699 | 702 | 694 | 695 | 553,000 | 695 |
| 2014-11-11 | 688 | 699 | 683 | 699 | 671,000 | 699 |
| 2014-11-10 | 683 | 687 | 676 | 684 | 699,000 | 684 |
| 2014-11-07 | 679 | 690 | 679 | 689 | 689,000 | 689 |
| 2014-11-06 | 692 | 692 | 673 | 678 | 676,000 | 678 |
| 2014-11-05 | 684 | 696 | 683 | 694 | 867,000 | 694 |
| 2014-11-04 | 697 | 698 | 681 | 682 | 944,000 | 682 |
| 2014-10-31 | 663 | 681 | 663 | 680 | 869,000 | 680 |
| 2014-10-30 | 656 | 664 | 655 | 662 | 651,000 | 662 |
| 2014-10-29 | 653 | 658 | 649 | 656 | 397,000 | 656 |
| 2014-10-28 | 649 | 649 | 642 | 647 | 322,000 | 647 |
| 2014-10-27 | 642 | 652 | 637 | 648 | 517,000 | 648 |
| 2014-10-24 | 637 | 638 | 632 | 636 | 405,000 | 636 |
| 2014-10-23 | 630 | 634 | 618 | 632 | 887,000 | 632 |
| 2014-10-22 | 624 | 627 | 619 | 627 | 536,000 | 627 |
| 2014-10-21 | 627 | 628 | 613 | 614 | 702,000 | 614 |
| 2014-10-20 | 627 | 627 | 621 | 622 | 377,000 | 622 |
| 2014-10-17 | 619 | 621 | 609 | 610 | 652,000 | 610 |
| 2014-10-16 | 618 | 619 | 610 | 615 | 840,000 | 615 |
| 2014-10-15 | 624 | 626 | 622 | 624 | 674,000 | 624 |
| 2014-10-14 | 626 | 631 | 621 | 625 | 834,000 | 625 |
| 2014-10-10 | 630 | 635 | 630 | 634 | 1,060,000 | 634 |
| 2014-10-09 | 635 | 638 | 631 | 635 | 777,000 | 635 |
| 2014-10-08 | 636 | 640 | 634 | 634 | 701,000 | 634 |
| 2014-10-07 | 644 | 646 | 634 | 643 | 1,534,000 | 643 |
| 2014-10-06 | 660 | 660 | 641 | 643 | 1,852,000 | 643 |
| 2014-10-03 | 675 | 680 | 671 | 673 | 579,000 | 673 |
| 2014-10-02 | 686 | 689 | 676 | 677 | 714,000 | 677 |
| 2014-10-01 | 687 | 695 | 685 | 691 | 515,000 | 691 |
| 2014-09-30 | 683 | 686 | 678 | 685 | 724,000 | 685 |
| 2014-09-29 | 679 | 683 | 673 | 681 | 906,000 | 681 |
| 2014-09-26 | 678 | 680 | 673 | 676 | 558,000 | 676 |
| 2014-09-25 | 683 | 685 | 674 | 679 | 1,298,000 | 679 |
| 2014-09-24 | 684 | 688 | 678 | 682 | 561,000 | 682 |
| 2014-09-22 | 691 | 696 | 685 | 686 | 872,000 | 686 |
| 2014-09-19 | 695 | 700 | 690 | 693 | 499,000 | 693 |
| 2014-09-18 | 687 | 695 | 687 | 694 | 723,000 | 694 |
| 2014-09-17 | 698 | 700 | 684 | 686 | 792,000 | 686 |
| 2014-09-16 | 701 | 707 | 697 | 699 | 293,000 | 699 |
| 2014-09-12 | 707 | 708 | 700 | 704 | 499,000 | 704 |
| 2014-09-11 | 701 | 709 | 701 | 705 | 357,000 | 705 |
| 2014-09-10 | 689 | 703 | 689 | 700 | 434,000 | 700 |
| 2014-09-09 | 690 | 696 | 689 | 692 | 194,000 | 692 |
| 2014-09-08 | 692 | 695 | 687 | 689 | 384,000 | 689 |
| 2014-09-05 | 695 | 696 | 690 | 692 | 194,000 | 692 |
| 2014-09-04 | 692 | 695 | 688 | 693 | 375,000 | 693 |
| 2014-09-03 | 698 | 701 | 689 | 691 | 598,000 | 691 |
| 2014-09-02 | 688 | 697 | 687 | 696 | 546,000 | 696 |
| 2014-09-01 | 696 | 699 | 686 | 687 | 725,000 | 687 |
| 2014-08-29 | 694 | 701 | 694 | 694 | 663,000 | 694 |
| 2014-08-28 | 713 | 718 | 693 | 694 | 1,086,000 | 694 |
| 2014-08-27 | 721 | 727 | 711 | 713 | 476,000 | 713 |
| 2014-08-26 | 730 | 730 | 718 | 720 | 429,000 | 720 |
| 2014-08-25 | 728 | 734 | 728 | 729 | 152,000 | 729 |
| 2014-08-22 | 734 | 736 | 728 | 731 | 346,000 | 731 |
| 2014-08-21 | 733 | 737 | 730 | 732 | 451,000 | 732 |
| 2014-08-20 | 738 | 743 | 734 | 736 | 258,000 | 736 |
| 2014-08-19 | 744 | 746 | 733 | 738 | 310,000 | 738 |
| 2014-08-18 | 744 | 747 | 735 | 740 | 378,000 | 740 |
| 2014-08-15 | 746 | 751 | 742 | 745 | 773,000 | 745 |
| 2014-08-14 | 745 | 748 | 743 | 746 | 189,000 | 746 |
| 2014-08-13 | 742 | 749 | 732 | 748 | 395,000 | 748 |
| 2014-08-12 | 738 | 745 | 735 | 743 | 691,000 | 743 |
| 2014-08-11 | 727 | 735 | 720 | 734 | 339,000 | 734 |
| 2014-08-08 | 717 | 729 | 715 | 719 | 471,000 | 719 |
| 2014-08-07 | 711 | 725 | 706 | 724 | 508,000 | 724 |
| 2014-08-06 | 715 | 718 | 709 | 711 | 348,000 | 711 |
| 2014-08-05 | 724 | 727 | 717 | 717 | 477,000 | 717 |
| 2014-08-04 | 725 | 733 | 722 | 732 | 222,000 | 732 |
| 2014-08-01 | 731 | 734 | 727 | 729 | 338,000 | 729 |
| 2014-07-31 | 741 | 741 | 737 | 739 | 272,000 | 739 |
| 2014-07-30 | 736 | 740 | 733 | 737 | 324,000 | 737 |
| 2014-07-29 | 736 | 740 | 732 | 734 | 254,000 | 734 |
| 2014-07-28 | 736 | 741 | 734 | 739 | 341,000 | 739 |
| 2014-07-25 | 734 | 739 | 733 | 738 | 340,000 | 738 |
| 2014-07-24 | 730 | 736 | 726 | 734 | 310,000 | 734 |
| 2014-07-23 | 728 | 730 | 722 | 728 | 273,000 | 728 |
| 2014-07-22 | 720 | 733 | 720 | 731 | 490,000 | 731 |
| 2014-07-18 | 714 | 721 | 708 | 719 | 325,000 | 719 |
| 2014-07-17 | 725 | 726 | 717 | 721 | 323,000 | 721 |
| 2014-07-16 | 731 | 736 | 724 | 727 | 343,000 | 727 |
| 2014-07-15 | 724 | 733 | 723 | 732 | 275,000 | 732 |
| 2014-07-14 | 721 | 726 | 717 | 725 | 186,000 | 725 |
| 2014-07-11 | 720 | 725 | 716 | 724 | 369,000 | 724 |
| 2014-07-10 | 738 | 739 | 725 | 725 | 468,000 | 725 |
| 2014-07-09 | 732 | 738 | 731 | 736 | 413,000 | 736 |
| 2014-07-08 | 735 | 736 | 727 | 736 | 382,000 | 736 |
| 2014-07-07 | 729 | 742 | 726 | 737 | 628,000 | 737 |
| 2014-07-04 | 734 | 741 | 733 | 739 | 414,000 | 739 |
| 2014-07-03 | 728 | 733 | 728 | 733 | 344,000 | 733 |
| 2014-07-02 | 730 | 733 | 727 | 729 | 232,000 | 729 |
| 2014-07-01 | 727 | 735 | 727 | 732 | 534,000 | 732 |
| 2014-06-30 | 716 | 727 | 715 | 727 | 369,000 | 727 |
| 2014-06-27 | 714 | 714 | 706 | 712 | 427,000 | 712 |
| 2014-06-26 | 721 | 723 | 712 | 714 | 515,000 | 714 |
| 2014-06-25 | 723 | 731 | 722 | 726 | 685,000 | 726 |
| 2014-06-24 | 720 | 725 | 716 | 724 | 451,000 | 724 |
| 2014-06-23 | 722 | 723 | 715 | 720 | 476,000 | 720 |
| 2014-06-20 | 729 | 729 | 716 | 718 | 818,000 | 718 |
| 2014-06-19 | 701 | 721 | 701 | 719 | 938,000 | 719 |
| 2014-06-18 | 683 | 701 | 683 | 700 | 1,071,000 | 700 |
| 2014-06-17 | 682 | 684 | 680 | 683 | 509,000 | 683 |
| 2014-06-16 | 686 | 689 | 680 | 681 | 333,000 | 681 |
| 2014-06-13 | 678 | 691 | 678 | 689 | 789,000 | 689 |
| 2014-06-12 | 689 | 689 | 681 | 686 | 397,000 | 686 |
| 2014-06-11 | 695 | 700 | 693 | 695 | 373,000 | 695 |
| 2014-06-10 | 691 | 700 | 689 | 695 | 846,000 | 695 |
| 2014-06-09 | 689 | 692 | 688 | 691 | 364,000 | 691 |
| 2014-06-06 | 692 | 694 | 684 | 687 | 429,000 | 687 |
| 2014-06-05 | 688 | 692 | 686 | 692 | 333,000 | 692 |
| 2014-06-04 | 699 | 699 | 683 | 688 | 810,000 | 688 |
| 2014-06-03 | 702 | 707 | 695 | 697 | 693,000 | 697 |
| 2014-06-02 | 697 | 701 | 692 | 699 | 791,000 | 699 |
| 2014-05-30 | 698 | 701 | 693 | 694 | 814,000 | 694 |
| 2014-05-29 | 707 | 707 | 688 | 695 | 1,346,000 | 695 |
| 2014-05-28 | 711 | 716 | 705 | 713 | 452,000 | 713 |
| 2014-05-27 | 722 | 723 | 713 | 714 | 316,000 | 714 |
| 2014-05-26 | 714 | 721 | 713 | 721 | 501,000 | 721 |
| 2014-05-23 | 705 | 711 | 698 | 709 | 473,000 | 709 |
| 2014-05-22 | 705 | 710 | 696 | 704 | 957,000 | 704 |
| 2014-05-21 | 699 | 702 | 696 | 701 | 724,000 | 701 |
| 2014-05-20 | 695 | 709 | 695 | 704 | 973,000 | 704 |
| 2014-05-19 | 692 | 696 | 687 | 691 | 445,000 | 691 |
| 2014-05-16 | 691 | 698 | 685 | 696 | 530,000 | 696 |
| 2014-05-15 | 694 | 700 | 686 | 700 | 284,000 | 700 |
| 2014-05-14 | 699 | 703 | 694 | 703 | 520,000 | 703 |
| 2014-05-13 | 689 | 700 | 689 | 699 | 474,000 | 699 |
| 2014-05-12 | 683 | 689 | 679 | 681 | 429,000 | 681 |
| 2014-05-09 | 682 | 692 | 682 | 687 | 300,000 | 687 |
| 2014-05-08 | 683 | 698 | 680 | 687 | 530,000 | 687 |
| 2014-05-07 | 683 | 691 | 677 | 681 | 550,000 | 681 |
| 2014-05-02 | 696 | 696 | 680 | 683 | 393,000 | 683 |
| 2014-05-01 | 689 | 699 | 687 | 697 | 626,000 | 697 |
| 2014-04-30 | 682 | 687 | 677 | 687 | 559,000 | 687 |
| 2014-04-28 | 666 | 682 | 661 | 682 | 587,000 | 682 |
| 2014-04-25 | 672 | 680 | 669 | 671 | 352,000 | 671 |
| 2014-04-24 | 672 | 682 | 672 | 676 | 361,000 | 676 |
| 2014-04-23 | 665 | 678 | 665 | 678 | 370,000 | 678 |
| 2014-04-22 | 675 | 675 | 664 | 665 | 339,000 | 665 |
| 2014-04-21 | 672 | 680 | 671 | 677 | 488,000 | 677 |
| 2014-04-18 | 665 | 672 | 661 | 672 | 444,000 | 672 |
| 2014-04-17 | 660 | 667 | 660 | 662 | 326,000 | 662 |
| 2014-04-16 | 659 | 667 | 658 | 665 | 425,000 | 665 |
| 2014-04-15 | 662 | 668 | 656 | 658 | 469,000 | 658 |
| 2014-04-14 | 653 | 669 | 652 | 660 | 638,000 | 660 |
| 2014-04-11 | 649 | 657 | 645 | 652 | 727,000 | 652 |
| 2014-04-10 | 666 | 674 | 657 | 658 | 823,000 | 658 |
| 2014-04-09 | 651 | 662 | 645 | 657 | 1,080,000 | 657 |
| 2014-04-08 | 668 | 668 | 652 | 652 | 956,000 | 652 |
| 2014-04-07 | 689 | 693 | 672 | 675 | 1,041,000 | 675 |
| 2014-04-04 | 703 | 710 | 701 | 705 | 305,000 | 705 |
| 2014-04-03 | 696 | 711 | 692 | 703 | 821,000 | 703 |
| 2014-04-02 | 697 | 705 | 694 | 694 | 1,016,000 | 694 |
| 2014-04-01 | 717 | 717 | 703 | 711 | 763,000 | 711 |
| 2014-03-31 | 715 | 716 | 702 | 715 | 493,000 | 715 |
| 2014-03-28 | 699 | 708 | 693 | 708 | 746,000 | 708 |
| 2014-03-27 | 687 | 703 | 683 | 700 | 919,000 | 700 |
| 2014-03-26 | 686 | 697 | 685 | 687 | 967,000 | 687 |
| 2014-03-25 | 677 | 700 | 669 | 685 | 1,621,000 | 685 |
| 2014-03-24 | 666 | 692 | 664 | 679 | 1,721,000 | 679 |
| 2014-03-20 | 661 | 662 | 630 | 639 | 1,297,000 | 639 |
| 2014-03-19 | 667 | 671 | 649 | 655 | 1,166,000 | 655 |
| 2014-03-18 | 653 | 665 | 651 | 660 | 1,101,000 | 660 |
| 2014-03-17 | 654 | 659 | 644 | 647 | 736,000 | 647 |
| 2014-03-14 | 660 | 668 | 657 | 657 | 1,195,000 | 657 |
| 2014-03-13 | 671 | 678 | 668 | 674 | 695,000 | 674 |
| 2014-03-12 | 680 | 680 | 669 | 669 | 675,000 | 669 |
| 2014-03-11 | 687 | 690 | 682 | 686 | 557,000 | 686 |
| 2014-03-10 | 686 | 692 | 680 | 690 | 857,000 | 690 |
| 2014-03-07 | 688 | 696 | 681 | 685 | 1,060,000 | 685 |
| 2014-03-06 | 687 | 690 | 681 | 686 | 884,000 | 686 |
| 2014-03-05 | 696 | 703 | 689 | 691 | 730,000 | 691 |
| 2014-03-04 | 689 | 697 | 688 | 693 | 832,000 | 693 |
| 2014-03-03 | 697 | 704 | 691 | 702 | 771,000 | 702 |
| 2014-02-28 | 707 | 710 | 702 | 709 | 866,000 | 709 |
| 2014-02-27 | 722 | 722 | 710 | 712 | 768,000 | 712 |
| 2014-02-26 | 736 | 736 | 720 | 722 | 1,846,000 | 722 |
| 2014-02-25 | 755 | 761 | 745 | 752 | 3,546,000 | 752 |
| 2014-02-24 | 756 | 768 | 753 | 761 | 1,595,000 | 761 |
| 2014-02-21 | 736 | 756 | 736 | 754 | 1,349,000 | 754 |
| 2014-02-20 | 745 | 745 | 730 | 733 | 825,000 | 733 |
| 2014-02-19 | 737 | 744 | 735 | 744 | 520,000 | 744 |
| 2014-02-18 | 727 | 739 | 725 | 736 | 1,123,000 | 736 |
| 2014-02-17 | 721 | 724 | 711 | 723 | 621,000 | 723 |
| 2014-02-14 | 721 | 730 | 713 | 718 | 777,000 | 718 |
| 2014-02-13 | 730 | 733 | 718 | 720 | 910,000 | 720 |
| 2014-02-12 | 727 | 737 | 727 | 731 | 855,000 | 731 |
| 2014-02-10 | 724 | 725 | 717 | 721 | 912,000 | 721 |
| 2014-02-07 | 713 | 716 | 705 | 714 | 1,157,000 | 714 |
| 2014-02-06 | 703 | 708 | 701 | 703 | 916,000 | 703 |
| 2014-02-05 | 703 | 709 | 694 | 705 | 1,207,000 | 705 |
| 2014-02-04 | 716 | 717 | 694 | 696 | 1,536,000 | 696 |
| 2014-02-03 | 740 | 747 | 732 | 733 | 783,000 | 733 |
| 2014-01-31 | 748 | 749 | 736 | 744 | 1,027,000 | 744 |
| 2014-01-30 | 749 | 749 | 741 | 746 | 779,000 | 746 |
| 2014-01-29 | 755 | 760 | 751 | 756 | 1,322,000 | 756 |
| 2014-01-28 | 745 | 762 | 742 | 755 | 1,099,000 | 755 |
| 2014-01-27 | 760 | 760 | 745 | 745 | 1,307,000 | 745 |
| 2014-01-24 | 775 | 777 | 767 | 769 | 1,016,000 | 769 |
| 2014-01-23 | 793 | 793 | 778 | 778 | 1,315,000 | 778 |
| 2014-01-22 | 799 | 800 | 785 | 794 | 894,000 | 794 |
| 2014-01-21 | 790 | 803 | 789 | 797 | 759,000 | 797 |
| 2014-01-20 | 796 | 796 | 790 | 790 | 444,000 | 790 |
| 2014-01-17 | 780 | 791 | 780 | 791 | 492,000 | 791 |
| 2014-01-16 | 784 | 791 | 780 | 780 | 930,000 | 780 |
| 2014-01-15 | 783 | 785 | 778 | 782 | 1,070,000 | 782 |
| 2014-01-14 | 792 | 794 | 777 | 777 | 1,416,000 | 777 |
| 2014-01-10 | 797 | 803 | 795 | 803 | 522,000 | 803 |
| 2014-01-09 | 807 | 808 | 795 | 797 | 982,000 | 797 |
| 2014-01-08 | 804 | 813 | 800 | 807 | 783,000 | 807 |
| 2014-01-07 | 800 | 802 | 795 | 800 | 549,000 | 800 |
| 2014-01-06 | 803 | 805 | 795 | 798 | 533,000 | 798 |
分割・併合履歴 ： [1987-02-25]1株→1.08株
