8016 (株)オンワードホールディングス の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 981 | 981 | 971 | 976 | 243,500 | 976 |
| 2017-12-28 | 991 | 995 | 975 | 978 | 402,800 | 978 |
| 2017-12-27 | 990 | 993 | 973 | 993 | 446,300 | 993 |
| 2017-12-26 | 982 | 1,004 | 981 | 986 | 679,100 | 986 |
| 2017-12-25 | 968 | 980 | 964 | 980 | 287,100 | 980 |
| 2017-12-22 | 960 | 969 | 957 | 967 | 337,900 | 967 |
| 2017-12-21 | 951 | 956 | 936 | 956 | 422,700 | 956 |
| 2017-12-20 | 953 | 957 | 948 | 951 | 303,800 | 951 |
| 2017-12-19 | 952 | 958 | 946 | 954 | 287,000 | 954 |
| 2017-12-18 | 946 | 956 | 945 | 954 | 338,800 | 954 |
| 2017-12-15 | 947 | 950 | 938 | 941 | 484,400 | 941 |
| 2017-12-14 | 950 | 957 | 944 | 947 | 381,200 | 947 |
| 2017-12-13 | 968 | 970 | 946 | 949 | 454,200 | 949 |
| 2017-12-12 | 963 | 969 | 960 | 967 | 410,100 | 967 |
| 2017-12-11 | 950 | 961 | 949 | 959 | 355,700 | 959 |
| 2017-12-08 | 935 | 950 | 935 | 948 | 496,100 | 948 |
| 2017-12-07 | 936 | 944 | 931 | 937 | 411,700 | 937 |
| 2017-12-06 | 945 | 953 | 936 | 936 | 492,500 | 936 |
| 2017-12-05 | 943 | 957 | 935 | 953 | 446,100 | 953 |
| 2017-12-04 | 941 | 957 | 932 | 948 | 653,000 | 948 |
| 2017-12-01 | 927 | 949 | 926 | 940 | 893,200 | 940 |
| 2017-11-30 | 910 | 918 | 901 | 916 | 431,000 | 916 |
| 2017-11-29 | 904 | 908 | 900 | 902 | 401,000 | 902 |
| 2017-11-28 | 901 | 903 | 895 | 900 | 343,000 | 900 |
| 2017-11-27 | 920 | 920 | 904 | 906 | 288,000 | 906 |
| 2017-11-24 | 907 | 917 | 905 | 914 | 322,000 | 914 |
| 2017-11-22 | 924 | 925 | 909 | 911 | 534,000 | 911 |
| 2017-11-21 | 921 | 926 | 915 | 918 | 361,000 | 918 |
| 2017-11-20 | 903 | 923 | 903 | 920 | 561,000 | 920 |
| 2017-11-17 | 921 | 928 | 900 | 902 | 598,000 | 902 |
| 2017-11-16 | 887 | 917 | 885 | 915 | 757,000 | 915 |
| 2017-11-15 | 904 | 907 | 878 | 883 | 714,000 | 883 |
| 2017-11-13 | 924 | 926 | 913 | 915 | 607,000 | 915 |
| 2017-11-10 | 935 | 944 | 923 | 924 | 664,000 | 924 |
| 2017-11-09 | 960 | 961 | 937 | 946 | 846,000 | 946 |
| 2017-11-08 | 941 | 952 | 938 | 948 | 628,000 | 948 |
| 2017-11-07 | 926 | 942 | 924 | 941 | 705,000 | 941 |
| 2017-11-06 | 940 | 946 | 931 | 934 | 771,000 | 934 |
| 2017-11-02 | 950 | 955 | 942 | 948 | 533,000 | 948 |
| 2017-11-01 | 965 | 965 | 944 | 944 | 1,176,000 | 944 |
| 2017-10-31 | 958 | 964 | 952 | 956 | 702,000 | 956 |
| 2017-10-30 | 966 | 972 | 956 | 959 | 1,133,000 | 959 |
| 2017-10-27 | 963 | 972 | 958 | 969 | 709,000 | 969 |
| 2017-10-26 | 957 | 977 | 957 | 957 | 668,000 | 957 |
| 2017-10-25 | 965 | 974 | 956 | 964 | 702,000 | 964 |
| 2017-10-24 | 975 | 983 | 965 | 975 | 1,025,000 | 975 |
| 2017-10-23 | 957 | 974 | 956 | 967 | 897,000 | 967 |
| 2017-10-20 | 940 | 956 | 936 | 951 | 828,000 | 951 |
| 2017-10-19 | 930 | 949 | 928 | 946 | 930,000 | 946 |
| 2017-10-18 | 925 | 926 | 916 | 926 | 525,000 | 926 |
| 2017-10-17 | 930 | 930 | 915 | 920 | 465,000 | 920 |
| 2017-10-16 | 927 | 930 | 921 | 926 | 487,000 | 926 |
| 2017-10-13 | 911 | 929 | 911 | 923 | 565,000 | 923 |
| 2017-10-12 | 930 | 930 | 912 | 919 | 1,004,000 | 919 |
| 2017-10-11 | 916 | 935 | 916 | 930 | 1,418,000 | 930 |
| 2017-10-10 | 906 | 942 | 882 | 911 | 3,637,000 | 911 |
| 2017-10-06 | 856 | 867 | 843 | 847 | 918,000 | 847 |
| 2017-10-05 | 873 | 873 | 863 | 867 | 534,000 | 867 |
| 2017-10-04 | 880 | 882 | 864 | 869 | 330,000 | 869 |
| 2017-10-03 | 865 | 879 | 863 | 877 | 708,000 | 877 |
| 2017-10-02 | 856 | 864 | 854 | 860 | 512,000 | 860 |
| 2017-09-29 | 863 | 864 | 851 | 855 | 361,000 | 855 |
| 2017-09-28 | 864 | 866 | 854 | 865 | 318,000 | 865 |
| 2017-09-27 | 869 | 871 | 849 | 853 | 364,000 | 853 |
| 2017-09-26 | 856 | 867 | 856 | 865 | 436,000 | 865 |
| 2017-09-25 | 850 | 856 | 847 | 855 | 421,000 | 855 |
| 2017-09-22 | 850 | 856 | 843 | 844 | 326,000 | 844 |
| 2017-09-21 | 842 | 850 | 841 | 850 | 349,000 | 850 |
| 2017-09-20 | 836 | 842 | 832 | 842 | 433,000 | 842 |
| 2017-09-19 | 820 | 835 | 818 | 834 | 388,000 | 834 |
| 2017-09-15 | 809 | 821 | 808 | 821 | 385,000 | 821 |
| 2017-09-14 | 821 | 824 | 811 | 814 | 287,000 | 814 |
| 2017-09-13 | 810 | 821 | 809 | 821 | 256,000 | 821 |
| 2017-09-12 | 813 | 813 | 804 | 810 | 262,000 | 810 |
| 2017-09-11 | 802 | 814 | 802 | 808 | 306,000 | 808 |
| 2017-09-08 | 794 | 806 | 794 | 804 | 472,000 | 804 |
| 2017-09-07 | 788 | 800 | 788 | 799 | 419,000 | 799 |
| 2017-09-06 | 785 | 788 | 781 | 788 | 254,000 | 788 |
| 2017-09-05 | 790 | 795 | 786 | 788 | 329,000 | 788 |
| 2017-09-04 | 801 | 803 | 786 | 789 | 597,000 | 789 |
| 2017-09-01 | 805 | 814 | 799 | 809 | 568,000 | 809 |
| 2017-08-31 | 822 | 823 | 803 | 807 | 771,000 | 807 |
| 2017-08-30 | 811 | 829 | 807 | 826 | 878,000 | 826 |
| 2017-08-29 | 801 | 808 | 801 | 806 | 490,000 | 806 |
| 2017-08-28 | 810 | 815 | 801 | 813 | 636,000 | 813 |
| 2017-08-25 | 820 | 827 | 817 | 819 | 451,000 | 819 |
| 2017-08-24 | 826 | 826 | 811 | 812 | 1,050,000 | 812 |
| 2017-08-23 | 820 | 834 | 819 | 827 | 1,016,000 | 827 |
| 2017-08-22 | 813 | 818 | 807 | 814 | 1,117,000 | 814 |
| 2017-08-21 | 794 | 814 | 794 | 814 | 744,000 | 814 |
| 2017-08-18 | 790 | 796 | 784 | 795 | 577,000 | 795 |
| 2017-08-17 | 791 | 797 | 789 | 795 | 362,000 | 795 |
| 2017-08-16 | 787 | 794 | 784 | 791 | 484,000 | 791 |
| 2017-08-15 | 793 | 797 | 787 | 787 | 434,000 | 787 |
| 2017-08-14 | 791 | 792 | 781 | 789 | 714,000 | 789 |
| 2017-08-10 | 791 | 802 | 791 | 800 | 560,000 | 800 |
| 2017-08-09 | 792 | 796 | 785 | 795 | 565,000 | 795 |
| 2017-08-08 | 797 | 801 | 792 | 793 | 331,000 | 793 |
| 2017-08-07 | 794 | 805 | 793 | 803 | 465,000 | 803 |
| 2017-08-04 | 797 | 800 | 795 | 795 | 408,000 | 795 |
| 2017-08-03 | 799 | 803 | 794 | 797 | 391,000 | 797 |
| 2017-08-02 | 811 | 811 | 797 | 805 | 490,000 | 805 |
| 2017-08-01 | 793 | 816 | 793 | 815 | 543,000 | 815 |
| 2017-07-31 | 804 | 806 | 796 | 800 | 862,000 | 800 |
| 2017-07-28 | 797 | 804 | 795 | 804 | 342,000 | 804 |
| 2017-07-27 | 783 | 802 | 783 | 798 | 527,000 | 798 |
| 2017-07-26 | 788 | 796 | 778 | 787 | 729,000 | 787 |
| 2017-07-25 | 800 | 801 | 789 | 789 | 419,000 | 789 |
| 2017-07-24 | 805 | 810 | 803 | 805 | 379,000 | 805 |
| 2017-07-21 | 814 | 819 | 807 | 815 | 362,000 | 815 |
| 2017-07-20 | 813 | 822 | 810 | 818 | 469,000 | 818 |
| 2017-07-19 | 805 | 816 | 804 | 813 | 396,000 | 813 |
| 2017-07-18 | 796 | 808 | 791 | 805 | 630,000 | 805 |
| 2017-07-14 | 799 | 802 | 796 | 798 | 350,000 | 798 |
| 2017-07-13 | 786 | 796 | 783 | 794 | 675,000 | 794 |
| 2017-07-12 | 798 | 800 | 783 | 784 | 529,000 | 784 |
| 2017-07-11 | 787 | 804 | 782 | 803 | 552,000 | 803 |
| 2017-07-10 | 820 | 820 | 784 | 785 | 1,586,000 | 785 |
| 2017-07-07 | 811 | 814 | 806 | 810 | 447,000 | 810 |
| 2017-07-06 | 812 | 820 | 812 | 816 | 576,000 | 816 |
| 2017-07-05 | 815 | 822 | 812 | 821 | 316,000 | 821 |
| 2017-07-04 | 827 | 829 | 815 | 815 | 332,000 | 815 |
| 2017-07-03 | 828 | 831 | 822 | 822 | 364,000 | 822 |
| 2017-06-30 | 842 | 844 | 827 | 831 | 571,000 | 831 |
| 2017-06-29 | 841 | 851 | 838 | 844 | 476,000 | 844 |
| 2017-06-28 | 835 | 839 | 831 | 835 | 404,000 | 835 |
| 2017-06-27 | 831 | 837 | 826 | 835 | 314,000 | 835 |
| 2017-06-26 | 824 | 831 | 821 | 829 | 343,000 | 829 |
| 2017-06-23 | 830 | 833 | 822 | 824 | 234,000 | 824 |
| 2017-06-22 | 830 | 835 | 827 | 829 | 315,000 | 829 |
| 2017-06-21 | 841 | 843 | 828 | 830 | 403,000 | 830 |
| 2017-06-20 | 847 | 851 | 842 | 846 | 826,000 | 846 |
| 2017-06-19 | 828 | 843 | 825 | 843 | 478,000 | 843 |
| 2017-06-16 | 811 | 836 | 811 | 825 | 2,070,000 | 825 |
| 2017-06-15 | 818 | 821 | 805 | 811 | 585,000 | 811 |
| 2017-06-14 | 829 | 830 | 824 | 827 | 232,000 | 827 |
| 2017-06-13 | 806 | 826 | 806 | 823 | 615,000 | 823 |
| 2017-06-12 | 804 | 807 | 802 | 802 | 301,000 | 802 |
| 2017-06-09 | 806 | 812 | 801 | 805 | 457,000 | 805 |
| 2017-06-08 | 813 | 813 | 804 | 807 | 452,000 | 807 |
| 2017-06-07 | 812 | 813 | 801 | 810 | 452,000 | 810 |
| 2017-06-06 | 820 | 821 | 809 | 810 | 343,000 | 810 |
| 2017-06-05 | 817 | 820 | 808 | 816 | 368,000 | 816 |
| 2017-06-02 | 814 | 827 | 810 | 823 | 584,000 | 823 |
| 2017-06-01 | 798 | 810 | 798 | 810 | 497,000 | 810 |
| 2017-05-31 | 799 | 805 | 793 | 798 | 601,000 | 798 |
| 2017-05-30 | 793 | 800 | 786 | 799 | 397,000 | 799 |
| 2017-05-29 | 800 | 803 | 792 | 794 | 504,000 | 794 |
| 2017-05-26 | 822 | 823 | 797 | 800 | 577,000 | 800 |
| 2017-05-25 | 825 | 827 | 817 | 818 | 496,000 | 818 |
| 2017-05-24 | 836 | 839 | 821 | 825 | 486,000 | 825 |
| 2017-05-23 | 844 | 844 | 834 | 837 | 450,000 | 837 |
| 2017-05-22 | 830 | 839 | 830 | 834 | 331,000 | 834 |
| 2017-05-19 | 819 | 824 | 811 | 823 | 359,000 | 823 |
| 2017-05-18 | 830 | 830 | 817 | 822 | 336,000 | 822 |
| 2017-05-17 | 845 | 846 | 830 | 830 | 567,000 | 830 |
| 2017-05-16 | 857 | 861 | 846 | 848 | 484,000 | 848 |
| 2017-05-15 | 868 | 872 | 862 | 864 | 301,000 | 864 |
| 2017-05-12 | 860 | 872 | 856 | 871 | 615,000 | 871 |
| 2017-05-11 | 864 | 865 | 859 | 860 | 410,000 | 860 |
| 2017-05-10 | 859 | 866 | 857 | 860 | 671,000 | 860 |
| 2017-05-09 | 868 | 868 | 858 | 859 | 543,000 | 859 |
| 2017-05-08 | 857 | 869 | 856 | 866 | 825,000 | 866 |
| 2017-05-02 | 834 | 852 | 834 | 850 | 691,000 | 850 |
| 2017-05-01 | 825 | 832 | 822 | 830 | 333,000 | 830 |
| 2017-04-28 | 832 | 833 | 827 | 829 | 401,000 | 829 |
| 2017-04-27 | 844 | 845 | 832 | 835 | 488,000 | 835 |
| 2017-04-26 | 843 | 844 | 838 | 844 | 470,000 | 844 |
| 2017-04-25 | 834 | 840 | 828 | 835 | 397,000 | 835 |
| 2017-04-24 | 836 | 839 | 829 | 834 | 545,000 | 834 |
| 2017-04-21 | 829 | 836 | 826 | 835 | 520,000 | 835 |
| 2017-04-20 | 822 | 830 | 821 | 825 | 439,000 | 825 |
| 2017-04-19 | 822 | 827 | 811 | 822 | 958,000 | 822 |
| 2017-04-18 | 830 | 834 | 824 | 827 | 493,000 | 827 |
| 2017-04-17 | 830 | 838 | 821 | 823 | 707,000 | 823 |
| 2017-04-14 | 847 | 847 | 832 | 836 | 628,000 | 836 |
| 2017-04-13 | 852 | 857 | 847 | 854 | 544,000 | 854 |
| 2017-04-12 | 855 | 862 | 851 | 862 | 609,000 | 862 |
| 2017-04-11 | 867 | 878 | 855 | 869 | 1,699,000 | 869 |
| 2017-04-10 | 835 | 882 | 827 | 870 | 3,419,000 | 870 |
| 2017-04-07 | 781 | 799 | 778 | 795 | 719,000 | 795 |
| 2017-04-06 | 780 | 788 | 770 | 775 | 519,000 | 775 |
| 2017-04-05 | 786 | 794 | 786 | 788 | 548,000 | 788 |
| 2017-04-04 | 779 | 783 | 771 | 782 | 769,000 | 782 |
| 2017-04-03 | 768 | 783 | 766 | 776 | 555,000 | 776 |
| 2017-03-31 | 777 | 783 | 763 | 763 | 646,000 | 763 |
| 2017-03-30 | 783 | 787 | 777 | 780 | 313,000 | 780 |
| 2017-03-29 | 782 | 784 | 773 | 780 | 461,000 | 780 |
| 2017-03-28 | 774 | 785 | 773 | 785 | 647,000 | 785 |
| 2017-03-27 | 782 | 782 | 769 | 774 | 526,000 | 774 |
| 2017-03-24 | 787 | 792 | 781 | 789 | 720,000 | 789 |
| 2017-03-23 | 782 | 792 | 780 | 790 | 483,000 | 790 |
| 2017-03-22 | 788 | 790 | 781 | 781 | 518,000 | 781 |
| 2017-03-21 | 810 | 810 | 791 | 796 | 816,000 | 796 |
| 2017-03-17 | 815 | 822 | 813 | 817 | 608,000 | 817 |
| 2017-03-16 | 815 | 826 | 811 | 824 | 328,000 | 824 |
| 2017-03-15 | 820 | 820 | 812 | 819 | 498,000 | 819 |
| 2017-03-14 | 829 | 829 | 817 | 817 | 404,000 | 817 |
| 2017-03-13 | 825 | 832 | 823 | 829 | 372,000 | 829 |
| 2017-03-10 | 821 | 827 | 814 | 824 | 584,000 | 824 |
| 2017-03-09 | 811 | 819 | 811 | 815 | 374,000 | 815 |
| 2017-03-08 | 814 | 820 | 812 | 813 | 429,000 | 813 |
| 2017-03-07 | 820 | 826 | 818 | 821 | 333,000 | 821 |
| 2017-03-06 | 825 | 828 | 820 | 826 | 353,000 | 826 |
| 2017-03-03 | 830 | 834 | 824 | 828 | 346,000 | 828 |
| 2017-03-02 | 839 | 839 | 832 | 835 | 420,000 | 835 |
| 2017-03-01 | 832 | 835 | 822 | 833 | 548,000 | 833 |
| 2017-02-28 | 827 | 839 | 826 | 832 | 617,000 | 832 |
| 2017-02-27 | 842 | 842 | 827 | 827 | 541,000 | 827 |
| 2017-02-24 | 847 | 856 | 837 | 845 | 987,000 | 845 |
| 2017-02-23 | 871 | 882 | 866 | 881 | 1,335,000 | 881 |
| 2017-02-22 | 875 | 876 | 863 | 868 | 767,000 | 868 |
| 2017-02-21 | 861 | 873 | 861 | 871 | 329,000 | 871 |
| 2017-02-20 | 865 | 865 | 852 | 858 | 702,000 | 858 |
| 2017-02-17 | 870 | 870 | 863 | 864 | 415,000 | 864 |
| 2017-02-16 | 871 | 874 | 861 | 869 | 401,000 | 869 |
| 2017-02-15 | 856 | 869 | 856 | 864 | 423,000 | 864 |
| 2017-02-14 | 857 | 863 | 851 | 852 | 484,000 | 852 |
| 2017-02-13 | 849 | 857 | 846 | 856 | 475,000 | 856 |
| 2017-02-10 | 849 | 863 | 846 | 859 | 837,000 | 859 |
| 2017-02-09 | 834 | 842 | 832 | 841 | 292,000 | 841 |
| 2017-02-08 | 835 | 838 | 831 | 838 | 260,000 | 838 |
| 2017-02-07 | 830 | 835 | 827 | 832 | 277,000 | 832 |
| 2017-02-06 | 829 | 843 | 826 | 837 | 468,000 | 837 |
| 2017-02-03 | 827 | 835 | 823 | 826 | 475,000 | 826 |
| 2017-02-02 | 841 | 843 | 825 | 827 | 349,000 | 827 |
| 2017-02-01 | 830 | 843 | 829 | 841 | 299,000 | 841 |
| 2017-01-31 | 829 | 843 | 829 | 834 | 400,000 | 834 |
| 2017-01-30 | 838 | 841 | 835 | 840 | 318,000 | 840 |
| 2017-01-27 | 846 | 846 | 834 | 838 | 508,000 | 838 |
| 2017-01-26 | 824 | 843 | 824 | 843 | 533,000 | 843 |
| 2017-01-25 | 842 | 845 | 825 | 829 | 567,000 | 829 |
| 2017-01-24 | 832 | 836 | 821 | 827 | 480,000 | 827 |
| 2017-01-23 | 844 | 848 | 834 | 837 | 481,000 | 837 |
| 2017-01-20 | 851 | 852 | 841 | 846 | 818,000 | 846 |
| 2017-01-19 | 857 | 864 | 848 | 858 | 542,000 | 858 |
| 2017-01-18 | 840 | 856 | 839 | 855 | 783,000 | 855 |
| 2017-01-17 | 875 | 875 | 851 | 860 | 1,010,000 | 860 |
| 2017-01-16 | 896 | 919 | 887 | 889 | 929,000 | 889 |
| 2017-01-13 | 878 | 903 | 876 | 897 | 748,000 | 897 |
| 2017-01-12 | 899 | 899 | 875 | 881 | 823,000 | 881 |
| 2017-01-11 | 877 | 907 | 877 | 903 | 1,305,000 | 903 |
| 2017-01-10 | 839 | 904 | 835 | 877 | 2,410,000 | 877 |
| 2017-01-06 | 840 | 840 | 821 | 828 | 1,047,000 | 828 |
| 2017-01-05 | 847 | 853 | 837 | 842 | 944,000 | 842 |
| 2017-01-04 | 818 | 843 | 816 | 839 | 945,000 | 839 |
分割・併合履歴 ： [1987-02-25]1株→1.08株
