8016 (株)オンワードホールディングス の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 745 | 755 | 740 | 746 | 785,000 | 746 |
| 2015-12-29 | 728 | 739 | 721 | 735 | 644,000 | 735 |
| 2015-12-28 | 720 | 726 | 715 | 726 | 588,000 | 726 |
| 2015-12-25 | 718 | 724 | 713 | 718 | 578,000 | 718 |
| 2015-12-24 | 731 | 731 | 713 | 715 | 759,000 | 715 |
| 2015-12-22 | 726 | 733 | 723 | 728 | 619,000 | 728 |
| 2015-12-21 | 738 | 741 | 720 | 731 | 1,606,000 | 731 |
| 2015-12-18 | 771 | 774 | 750 | 751 | 1,682,000 | 751 |
| 2015-12-17 | 775 | 788 | 775 | 786 | 534,000 | 786 |
| 2015-12-16 | 754 | 770 | 754 | 768 | 513,000 | 768 |
| 2015-12-15 | 754 | 759 | 747 | 748 | 485,000 | 748 |
| 2015-12-14 | 749 | 762 | 742 | 762 | 661,000 | 762 |
| 2015-12-11 | 750 | 762 | 750 | 757 | 712,000 | 757 |
| 2015-12-10 | 756 | 769 | 753 | 755 | 623,000 | 755 |
| 2015-12-09 | 771 | 778 | 767 | 771 | 414,000 | 771 |
| 2015-12-08 | 776 | 784 | 770 | 773 | 357,000 | 773 |
| 2015-12-07 | 774 | 781 | 774 | 775 | 368,000 | 775 |
| 2015-12-04 | 778 | 782 | 767 | 767 | 661,000 | 767 |
| 2015-12-03 | 784 | 787 | 776 | 783 | 528,000 | 783 |
| 2015-12-02 | 789 | 792 | 784 | 788 | 484,000 | 788 |
| 2015-12-01 | 771 | 783 | 766 | 783 | 660,000 | 783 |
| 2015-11-30 | 777 | 777 | 762 | 765 | 524,000 | 765 |
| 2015-11-27 | 797 | 797 | 777 | 783 | 647,000 | 783 |
| 2015-11-26 | 805 | 812 | 790 | 793 | 507,000 | 793 |
| 2015-11-25 | 796 | 815 | 796 | 810 | 671,000 | 810 |
| 2015-11-24 | 785 | 797 | 784 | 796 | 441,000 | 796 |
| 2015-11-20 | 783 | 794 | 778 | 781 | 717,000 | 781 |
| 2015-11-19 | 785 | 792 | 779 | 787 | 545,000 | 787 |
| 2015-11-18 | 785 | 789 | 777 | 781 | 474,000 | 781 |
| 2015-11-17 | 781 | 783 | 774 | 780 | 539,000 | 780 |
| 2015-11-16 | 765 | 783 | 763 | 777 | 385,000 | 777 |
| 2015-11-13 | 787 | 789 | 771 | 780 | 653,000 | 780 |
| 2015-11-12 | 783 | 798 | 783 | 791 | 622,000 | 791 |
| 2015-11-11 | 777 | 790 | 777 | 788 | 415,000 | 788 |
| 2015-11-10 | 771 | 779 | 770 | 776 | 321,000 | 776 |
| 2015-11-09 | 779 | 783 | 775 | 780 | 413,000 | 780 |
| 2015-11-06 | 757 | 777 | 756 | 775 | 491,000 | 775 |
| 2015-11-05 | 748 | 762 | 748 | 756 | 410,000 | 756 |
| 2015-11-04 | 756 | 762 | 747 | 747 | 599,000 | 747 |
| 2015-11-02 | 758 | 767 | 746 | 750 | 736,000 | 750 |
| 2015-10-30 | 754 | 769 | 753 | 762 | 794,000 | 762 |
| 2015-10-29 | 758 | 759 | 743 | 751 | 1,322,000 | 751 |
| 2015-10-28 | 759 | 767 | 753 | 758 | 533,000 | 758 |
| 2015-10-27 | 781 | 783 | 756 | 761 | 759,000 | 761 |
| 2015-10-26 | 782 | 787 | 780 | 781 | 305,000 | 781 |
| 2015-10-23 | 779 | 780 | 770 | 775 | 403,000 | 775 |
| 2015-10-22 | 765 | 774 | 765 | 766 | 413,000 | 766 |
| 2015-10-21 | 757 | 773 | 753 | 768 | 483,000 | 768 |
| 2015-10-20 | 759 | 763 | 750 | 758 | 498,000 | 758 |
| 2015-10-19 | 748 | 760 | 745 | 757 | 643,000 | 757 |
| 2015-10-16 | 760 | 767 | 743 | 747 | 678,000 | 747 |
| 2015-10-15 | 738 | 753 | 735 | 753 | 692,000 | 753 |
| 2015-10-14 | 741 | 746 | 737 | 741 | 794,000 | 741 |
| 2015-10-13 | 740 | 749 | 740 | 741 | 481,000 | 741 |
| 2015-10-09 | 733 | 749 | 728 | 749 | 816,000 | 749 |
| 2015-10-08 | 719 | 732 | 713 | 726 | 1,004,000 | 726 |
| 2015-10-07 | 738 | 739 | 712 | 719 | 1,164,000 | 719 |
| 2015-10-06 | 732 | 747 | 732 | 738 | 782,000 | 738 |
| 2015-10-05 | 735 | 754 | 704 | 736 | 2,301,000 | 736 |
| 2015-10-02 | 718 | 727 | 706 | 708 | 532,000 | 708 |
| 2015-10-01 | 707 | 718 | 702 | 715 | 515,000 | 715 |
| 2015-09-30 | 700 | 718 | 700 | 706 | 461,000 | 706 |
| 2015-09-29 | 723 | 723 | 701 | 702 | 529,000 | 702 |
| 2015-09-28 | 729 | 742 | 725 | 735 | 462,000 | 735 |
| 2015-09-25 | 717 | 731 | 713 | 729 | 620,000 | 729 |
| 2015-09-24 | 714 | 731 | 711 | 711 | 637,000 | 711 |
| 2015-09-18 | 720 | 729 | 707 | 723 | 850,000 | 723 |
| 2015-09-17 | 741 | 746 | 724 | 724 | 580,000 | 724 |
| 2015-09-16 | 727 | 739 | 726 | 732 | 558,000 | 732 |
| 2015-09-15 | 713 | 726 | 709 | 720 | 611,000 | 720 |
| 2015-09-14 | 705 | 721 | 705 | 711 | 690,000 | 711 |
| 2015-09-11 | 700 | 716 | 693 | 705 | 1,087,000 | 705 |
| 2015-09-10 | 713 | 720 | 706 | 717 | 585,000 | 717 |
| 2015-09-09 | 722 | 737 | 721 | 737 | 415,000 | 737 |
| 2015-09-08 | 717 | 719 | 702 | 704 | 329,000 | 704 |
| 2015-09-07 | 708 | 730 | 705 | 720 | 415,000 | 720 |
| 2015-09-04 | 719 | 723 | 706 | 711 | 470,000 | 711 |
| 2015-09-03 | 724 | 736 | 715 | 717 | 437,000 | 717 |
| 2015-09-02 | 724 | 740 | 720 | 723 | 537,000 | 723 |
| 2015-09-01 | 760 | 766 | 732 | 732 | 736,000 | 732 |
| 2015-08-31 | 768 | 776 | 752 | 764 | 731,000 | 764 |
| 2015-08-28 | 769 | 780 | 757 | 777 | 658,000 | 777 |
| 2015-08-27 | 763 | 772 | 754 | 758 | 384,000 | 758 |
| 2015-08-26 | 745 | 756 | 739 | 748 | 630,000 | 748 |
| 2015-08-25 | 734 | 771 | 727 | 741 | 784,000 | 741 |
| 2015-08-24 | 798 | 806 | 774 | 774 | 489,000 | 774 |
| 2015-08-21 | 822 | 835 | 809 | 813 | 560,000 | 813 |
| 2015-08-20 | 863 | 866 | 843 | 844 | 437,000 | 844 |
| 2015-08-19 | 865 | 868 | 859 | 863 | 294,000 | 863 |
| 2015-08-18 | 876 | 876 | 860 | 866 | 554,000 | 866 |
| 2015-08-17 | 880 | 888 | 866 | 872 | 601,000 | 872 |
| 2015-08-14 | 846 | 881 | 841 | 866 | 1,127,000 | 866 |
| 2015-08-13 | 844 | 852 | 832 | 846 | 528,000 | 846 |
| 2015-08-12 | 840 | 849 | 834 | 844 | 352,000 | 844 |
| 2015-08-11 | 850 | 853 | 841 | 845 | 384,000 | 845 |
| 2015-08-10 | 823 | 853 | 820 | 850 | 448,000 | 850 |
| 2015-08-07 | 831 | 833 | 819 | 823 | 352,000 | 823 |
| 2015-08-06 | 830 | 842 | 830 | 835 | 481,000 | 835 |
| 2015-08-05 | 823 | 830 | 818 | 827 | 398,000 | 827 |
| 2015-08-04 | 803 | 825 | 802 | 823 | 385,000 | 823 |
| 2015-08-03 | 794 | 806 | 780 | 803 | 299,000 | 803 |
| 2015-07-31 | 802 | 806 | 795 | 804 | 388,000 | 804 |
| 2015-07-30 | 796 | 803 | 793 | 797 | 226,000 | 797 |
| 2015-07-29 | 801 | 805 | 793 | 796 | 311,000 | 796 |
| 2015-07-28 | 783 | 802 | 781 | 798 | 489,000 | 798 |
| 2015-07-27 | 800 | 800 | 781 | 786 | 290,000 | 786 |
| 2015-07-24 | 797 | 803 | 795 | 797 | 217,000 | 797 |
| 2015-07-23 | 801 | 803 | 796 | 802 | 364,000 | 802 |
| 2015-07-22 | 826 | 826 | 800 | 802 | 399,000 | 802 |
| 2015-07-21 | 814 | 816 | 806 | 811 | 373,000 | 811 |
| 2015-07-17 | 805 | 806 | 799 | 806 | 288,000 | 806 |
| 2015-07-16 | 800 | 804 | 798 | 803 | 202,000 | 803 |
| 2015-07-15 | 792 | 802 | 790 | 799 | 369,000 | 799 |
| 2015-07-14 | 792 | 796 | 783 | 790 | 502,000 | 790 |
| 2015-07-13 | 778 | 785 | 773 | 775 | 646,000 | 775 |
| 2015-07-10 | 780 | 780 | 754 | 763 | 1,006,000 | 763 |
| 2015-07-09 | 764 | 778 | 755 | 774 | 944,000 | 774 |
| 2015-07-08 | 805 | 810 | 780 | 782 | 945,000 | 782 |
| 2015-07-07 | 818 | 827 | 806 | 808 | 580,000 | 808 |
| 2015-07-06 | 800 | 827 | 797 | 811 | 1,074,000 | 811 |
| 2015-07-03 | 827 | 840 | 820 | 828 | 862,000 | 828 |
| 2015-07-02 | 857 | 857 | 834 | 837 | 634,000 | 837 |
| 2015-07-01 | 844 | 852 | 840 | 850 | 392,000 | 850 |
| 2015-06-30 | 834 | 844 | 833 | 844 | 400,000 | 844 |
| 2015-06-29 | 842 | 852 | 838 | 839 | 563,000 | 839 |
| 2015-06-26 | 857 | 862 | 847 | 860 | 546,000 | 860 |
| 2015-06-25 | 852 | 867 | 850 | 853 | 551,000 | 853 |
| 2015-06-24 | 870 | 876 | 856 | 862 | 766,000 | 862 |
| 2015-06-23 | 853 | 877 | 850 | 866 | 2,389,000 | 866 |
| 2015-06-22 | 808 | 827 | 808 | 823 | 1,005,000 | 823 |
| 2015-06-19 | 801 | 810 | 799 | 807 | 708,000 | 807 |
| 2015-06-18 | 803 | 804 | 798 | 798 | 357,000 | 798 |
| 2015-06-17 | 803 | 810 | 800 | 803 | 436,000 | 803 |
| 2015-06-16 | 800 | 819 | 800 | 804 | 530,000 | 804 |
| 2015-06-15 | 807 | 812 | 800 | 803 | 504,000 | 803 |
| 2015-06-12 | 810 | 819 | 802 | 807 | 1,154,000 | 807 |
| 2015-06-11 | 828 | 832 | 815 | 818 | 1,058,000 | 818 |
| 2015-06-10 | 842 | 847 | 829 | 832 | 626,000 | 832 |
| 2015-06-09 | 858 | 871 | 849 | 851 | 429,000 | 851 |
| 2015-06-08 | 882 | 885 | 864 | 865 | 592,000 | 865 |
| 2015-06-05 | 878 | 893 | 875 | 882 | 803,000 | 882 |
| 2015-06-04 | 862 | 892 | 857 | 888 | 744,000 | 888 |
| 2015-06-03 | 860 | 873 | 859 | 865 | 545,000 | 865 |
| 2015-06-02 | 849 | 860 | 849 | 856 | 231,000 | 856 |
| 2015-06-01 | 845 | 857 | 843 | 854 | 263,000 | 854 |
| 2015-05-29 | 850 | 853 | 840 | 852 | 529,000 | 852 |
| 2015-05-28 | 850 | 858 | 839 | 847 | 700,000 | 847 |
| 2015-05-27 | 848 | 849 | 836 | 847 | 498,000 | 847 |
| 2015-05-26 | 856 | 865 | 844 | 846 | 615,000 | 846 |
| 2015-05-25 | 863 | 868 | 856 | 864 | 302,000 | 864 |
| 2015-05-22 | 850 | 860 | 841 | 860 | 291,000 | 860 |
| 2015-05-21 | 845 | 857 | 841 | 849 | 370,000 | 849 |
| 2015-05-20 | 864 | 864 | 846 | 847 | 551,000 | 847 |
| 2015-05-19 | 838 | 862 | 836 | 859 | 1,028,000 | 859 |
| 2015-05-18 | 827 | 838 | 827 | 832 | 513,000 | 832 |
| 2015-05-15 | 820 | 836 | 819 | 836 | 370,000 | 836 |
| 2015-05-14 | 829 | 829 | 814 | 818 | 438,000 | 818 |
| 2015-05-13 | 816 | 835 | 809 | 832 | 683,000 | 832 |
| 2015-05-12 | 808 | 815 | 803 | 815 | 662,000 | 815 |
| 2015-05-11 | 828 | 838 | 812 | 812 | 638,000 | 812 |
| 2015-05-08 | 810 | 820 | 806 | 818 | 641,000 | 818 |
| 2015-05-07 | 805 | 813 | 799 | 812 | 822,000 | 812 |
| 2015-05-01 | 800 | 808 | 799 | 802 | 558,000 | 802 |
| 2015-04-30 | 808 | 808 | 798 | 805 | 462,000 | 805 |
| 2015-04-28 | 805 | 813 | 802 | 810 | 296,000 | 810 |
| 2015-04-27 | 807 | 810 | 802 | 808 | 268,000 | 808 |
| 2015-04-24 | 805 | 813 | 800 | 802 | 423,000 | 802 |
| 2015-04-23 | 814 | 820 | 806 | 809 | 367,000 | 809 |
| 2015-04-22 | 809 | 822 | 800 | 814 | 773,000 | 814 |
| 2015-04-21 | 805 | 818 | 805 | 817 | 318,000 | 817 |
| 2015-04-20 | 802 | 816 | 797 | 807 | 358,000 | 807 |
| 2015-04-17 | 806 | 812 | 802 | 806 | 517,000 | 806 |
| 2015-04-16 | 818 | 822 | 803 | 811 | 428,000 | 811 |
| 2015-04-15 | 824 | 840 | 812 | 815 | 503,000 | 815 |
| 2015-04-14 | 810 | 835 | 810 | 833 | 687,000 | 833 |
| 2015-04-13 | 796 | 808 | 796 | 806 | 492,000 | 806 |
| 2015-04-10 | 805 | 805 | 797 | 803 | 629,000 | 803 |
| 2015-04-09 | 806 | 813 | 799 | 805 | 818,000 | 805 |
| 2015-04-08 | 810 | 814 | 799 | 807 | 892,000 | 807 |
| 2015-04-07 | 813 | 817 | 802 | 804 | 1,102,000 | 804 |
| 2015-04-06 | 811 | 817 | 774 | 798 | 1,615,000 | 798 |
| 2015-04-03 | 851 | 873 | 845 | 871 | 586,000 | 871 |
| 2015-04-02 | 833 | 859 | 832 | 851 | 1,056,000 | 851 |
| 2015-04-01 | 829 | 835 | 825 | 825 | 850,000 | 825 |
| 2015-03-31 | 844 | 854 | 838 | 838 | 755,000 | 838 |
| 2015-03-30 | 818 | 839 | 815 | 838 | 491,000 | 838 |
| 2015-03-27 | 835 | 843 | 823 | 828 | 514,000 | 828 |
| 2015-03-26 | 836 | 839 | 832 | 835 | 324,000 | 835 |
| 2015-03-25 | 848 | 855 | 836 | 846 | 622,000 | 846 |
| 2015-03-24 | 839 | 849 | 839 | 847 | 419,000 | 847 |
| 2015-03-23 | 843 | 849 | 840 | 847 | 442,000 | 847 |
| 2015-03-20 | 837 | 844 | 831 | 843 | 924,000 | 843 |
| 2015-03-19 | 830 | 839 | 823 | 833 | 718,000 | 833 |
| 2015-03-18 | 831 | 838 | 819 | 838 | 770,000 | 838 |
| 2015-03-17 | 828 | 836 | 816 | 832 | 761,000 | 832 |
| 2015-03-16 | 830 | 834 | 822 | 825 | 420,000 | 825 |
| 2015-03-13 | 830 | 832 | 817 | 830 | 1,008,000 | 830 |
| 2015-03-12 | 810 | 823 | 807 | 822 | 985,000 | 822 |
| 2015-03-11 | 801 | 809 | 797 | 805 | 517,000 | 805 |
| 2015-03-10 | 809 | 810 | 802 | 804 | 390,000 | 804 |
| 2015-03-09 | 803 | 810 | 796 | 801 | 550,000 | 801 |
| 2015-03-06 | 789 | 804 | 787 | 802 | 1,012,000 | 802 |
| 2015-03-05 | 780 | 788 | 774 | 786 | 743,000 | 786 |
| 2015-03-04 | 778 | 783 | 775 | 779 | 581,000 | 779 |
| 2015-03-03 | 777 | 780 | 773 | 778 | 510,000 | 778 |
| 2015-03-02 | 786 | 788 | 775 | 776 | 656,000 | 776 |
| 2015-02-27 | 786 | 797 | 786 | 789 | 897,000 | 789 |
| 2015-02-26 | 778 | 784 | 774 | 783 | 959,000 | 783 |
| 2015-02-25 | 791 | 791 | 768 | 777 | 2,099,000 | 777 |
| 2015-02-24 | 826 | 829 | 813 | 815 | 1,634,000 | 815 |
| 2015-02-23 | 828 | 829 | 823 | 826 | 955,000 | 826 |
| 2015-02-20 | 825 | 829 | 824 | 827 | 776,000 | 827 |
| 2015-02-19 | 818 | 825 | 816 | 824 | 553,000 | 824 |
| 2015-02-18 | 818 | 820 | 814 | 817 | 596,000 | 817 |
| 2015-02-17 | 812 | 816 | 806 | 814 | 721,000 | 814 |
| 2015-02-16 | 800 | 816 | 797 | 814 | 850,000 | 814 |
| 2015-02-13 | 796 | 798 | 789 | 792 | 772,000 | 792 |
| 2015-02-12 | 807 | 808 | 794 | 796 | 780,000 | 796 |
| 2015-02-10 | 788 | 805 | 788 | 804 | 1,235,000 | 804 |
| 2015-02-09 | 775 | 786 | 771 | 786 | 799,000 | 786 |
| 2015-02-06 | 768 | 773 | 762 | 769 | 530,000 | 769 |
| 2015-02-05 | 767 | 772 | 761 | 769 | 589,000 | 769 |
| 2015-02-04 | 768 | 769 | 759 | 760 | 826,000 | 760 |
| 2015-02-03 | 764 | 766 | 758 | 765 | 928,000 | 765 |
| 2015-02-02 | 762 | 765 | 756 | 762 | 598,000 | 762 |
| 2015-01-30 | 754 | 766 | 751 | 762 | 896,000 | 762 |
| 2015-01-29 | 743 | 754 | 743 | 746 | 828,000 | 746 |
| 2015-01-28 | 730 | 755 | 728 | 753 | 1,182,000 | 753 |
| 2015-01-27 | 726 | 732 | 725 | 732 | 730,000 | 732 |
| 2015-01-26 | 713 | 725 | 713 | 723 | 606,000 | 723 |
| 2015-01-23 | 709 | 722 | 706 | 718 | 666,000 | 718 |
| 2015-01-22 | 706 | 709 | 699 | 702 | 391,000 | 702 |
| 2015-01-21 | 701 | 708 | 698 | 705 | 660,000 | 705 |
| 2015-01-20 | 695 | 706 | 693 | 704 | 651,000 | 704 |
| 2015-01-19 | 684 | 695 | 684 | 687 | 691,000 | 687 |
| 2015-01-16 | 672 | 680 | 665 | 679 | 1,092,000 | 679 |
| 2015-01-15 | 682 | 687 | 671 | 678 | 1,050,000 | 678 |
| 2015-01-14 | 687 | 696 | 674 | 685 | 1,533,000 | 685 |
| 2015-01-13 | 688 | 700 | 666 | 697 | 2,005,000 | 697 |
| 2015-01-09 | 710 | 711 | 701 | 703 | 619,000 | 703 |
| 2015-01-08 | 714 | 717 | 709 | 712 | 440,000 | 712 |
| 2015-01-07 | 706 | 716 | 705 | 711 | 553,000 | 711 |
| 2015-01-06 | 708 | 716 | 705 | 707 | 495,000 | 707 |
| 2015-01-05 | 725 | 732 | 715 | 716 | 700,000 | 716 |
分割・併合履歴 ： [1987-02-25]1株→1.08株
