1. HOME >
  2. 株価時系列 >
  3. 8016 >
  4. 2020年

8016 (株)オンワードホールディングス の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-30209210205207893,700207
2020-12-29205210204209978,600209
2020-12-282082082012021,232,900202
2020-12-25210210207208799,100208
2020-12-242082112052081,127,800208
2020-12-23207208204206962,400206
2020-12-22209210206207673,900207
2020-12-21214214207210903,100210
2020-12-182072132062101,165,500210
2020-12-172122122072071,130,100207
2020-12-162102142092121,223,100212
2020-12-15209212207210700,100210
2020-12-142042132042121,423,400212
2020-12-112052062012041,084,700204
2020-12-10205208204205895,700205
2020-12-09202207201205691,300205
2020-12-08204206201204916,100204
2020-12-07205206202205903,800205
2020-12-042032082002051,806,100205
2020-12-031962041952021,390,100202
2020-12-021891981881961,521,800196
2020-12-011871921851901,797,600190
2020-11-301971991851853,154,800185
2020-11-271992011971971,504,600197
2020-11-262032031991991,240,400199
2020-11-252082102032031,211,100203
2020-11-242062092042051,364,800205
2020-11-201982041932031,699,500203
2020-11-192052051992001,421,800200
2020-11-182082082042041,023,900204
2020-11-172152152072101,223,800210
2020-11-162162162082101,014,400210
2020-11-13211213207209981,800209
2020-11-122182252142151,278,000215
2020-11-112172202142201,215,800220
2020-11-102112202082192,917,700219
2020-11-092072072002001,044,000200
2020-11-06205208201207793,700207
2020-11-052042111972072,634,900207
2020-11-042112112042051,228,800205
2020-11-02204214204211918,700211
2020-10-302152162042041,901,300204
2020-10-29214217212215790,000215
2020-10-28220220215217902,600217
2020-10-27222223217222842,500222
2020-10-26217223217222693,500222
2020-10-23217220215220760,800220
2020-10-22217219215217634,500217
2020-10-212132222132191,253,500219
2020-10-202202202122131,499,700213
2020-10-19217221215220967,000220
2020-10-162192222142151,289,100215
2020-10-152202242162181,333,800218
2020-10-142282282162182,024,900218
2020-10-132362372292321,491,000232
2020-10-122502512332352,715,300235
2020-10-092612622482511,557,800251
2020-10-08269269262263901,700263
2020-10-07270270264266637,700266
2020-10-06268273266269524,300269
2020-10-05270274267269632,700269
2020-10-02273276265267733,400267
2020-09-30279281272272553,500272
2020-09-29278282277279589,500279
2020-09-28268278266278884,500278
2020-09-25271272266268617,100268
2020-09-24272274266267784,900267
2020-09-23276276269275806,800275
2020-09-18275278273278575,000278
2020-09-17278279274275437,200275
2020-09-16278279273275585,600275
2020-09-15281282276280428,300280
2020-09-14283289278284614,400284
2020-09-11272284272282806,100282
2020-09-10277278269276704,800276
2020-09-09272279270276650,000276
2020-09-08272276270274375,700274
2020-09-07270274270271315,100271
2020-09-04271272266269425,700269
2020-09-03283283272273402,000273
2020-09-02275281274278811,900278
2020-09-01272274269271525,100271
2020-08-31280283273273668,600273
2020-08-28276284272275970,300275
2020-08-27276281273276547,800276
2020-08-262882932722762,002,500276
2020-08-25289294283289864,200289
2020-08-24286289282284256,800284
2020-08-21287293286286367,300286
2020-08-20283288282285425,100285
2020-08-19282286278282315,400282
2020-08-18291291283283546,700283
2020-08-17300300293294429,000294
2020-08-14293303293301517,500301
2020-08-13304306292294784,000294
2020-08-12296304292302696,900302
2020-08-11281297281295911,600295
2020-08-07275285272277519,000277
2020-08-06272275269272558,100272
2020-08-05274276267271435,700271
2020-08-04263282262281963,000281
2020-08-03260268255260686,200260
2020-07-31270270257258912,200258
2020-07-302852882682711,023,400271
2020-07-29293295286287602,700287
2020-07-28309309297298666,200298
2020-07-27309311301311350,200311
2020-07-22312314309310455,100310
2020-07-21311312303312688,500312
2020-07-20310313300311801,300311
2020-07-17314316305308723,000308
2020-07-163153253103171,546,500317
2020-07-153163333143152,576,100315
2020-07-143043192953153,712,000315
2020-07-133303362983035,393,300303
2020-07-102772872752841,290,000284
2020-07-09284287280280832,200280
2020-07-08292294285285723,600285
2020-07-07300302290291629,200291
2020-07-062823022822991,171,200299
2020-07-032982992792831,497,300283
2020-07-023033062962971,119,700297
2020-07-013183203023051,255,200305
2020-06-303283293183181,000,200318
2020-06-293333343163201,113,300320
2020-06-26343345338340656,400340
2020-06-25347347337338782,400338
2020-06-24353360352354501,900354
2020-06-23350357348353745,500353
2020-06-22359359347349917,200349
2020-06-19353357348353689,000353
2020-06-18359359348353707,200353
2020-06-17365368358361683,700361
2020-06-163643693603691,027,700369
2020-06-15369371352352699,000352
2020-06-12357372357369891,000369
2020-06-11388389372373753,400373
2020-06-10392395386391674,300391
2020-06-09405412395398738,000398
2020-06-08390402388402726,500402
2020-06-05378385374383688,500383
2020-06-043843863723771,299,100377
2020-06-03381386376386927,100386
2020-06-02364379359375933,300375
2020-06-01372373359361594,100361
2020-05-29383385370370762,500370
2020-05-283763843763821,224,200382
2020-05-273753803653712,039,800371
2020-05-26361370356365885,300365
2020-05-25348356348353549,300353
2020-05-22353354345348572,500348
2020-05-21352359350352639,900352
2020-05-20347354345352689,200352
2020-05-19345351341344914,900344
2020-05-18334344330342763,200342
2020-05-15346348343343574,800343
2020-05-14349349338338734,400338
2020-05-13344355339352755,900352
2020-05-12356357344350677,200350
2020-05-113303523283491,461,300349
2020-05-083243353213311,279,000331
2020-05-073253273193251,322,700325
2020-05-01342342331332988,400332
2020-04-303453453363391,614,300339
2020-04-28350350339339902,700339
2020-04-273493493383481,370,900348
2020-04-24355358346346900,200346
2020-04-23353363351363686,500363
2020-04-22353356349353744,400353
2020-04-21362366357359916,800359
2020-04-20380380366370905,900370
2020-04-17376385372376989,600376
2020-04-16385388380387621,700387
2020-04-15399400384386979,900386
2020-04-143784033714031,735,400403
2020-04-134104113893891,380,000389
2020-04-10424434417434538,900434
2020-04-09413425410424579,200424
2020-04-08422427409421445,700421
2020-04-07420424408424713,200424
2020-04-06402416399413692,400413
2020-04-03418423404407503,600407
2020-04-02441445419425670,300425
2020-04-01472473445449710,800449
2020-03-314864914654751,113,700475
2020-03-30480486449486833,600486
2020-03-274934934704881,051,600488
2020-03-26469477452470740,900470
2020-03-25481481458469707,100469
2020-03-24436460430457727,400457
2020-03-23422431415430860,700430
2020-03-19413421402410780,400410
2020-03-18419428401401859,300401
2020-03-17400427396423937,500423
2020-03-16420432410416517,200416
2020-03-133924283914171,147,600417
2020-03-12450452431440784,700440
2020-03-11462474459460735,300460
2020-03-104454694374681,082,700468
2020-03-09487489464469668,400469
2020-03-06507510495500749,200500
2020-03-05523523511515597,600515
2020-03-04514522512515782,700515
2020-03-03540544521521747,400521
2020-03-025255445185381,077,600538
2020-02-28521527517523935,400523
2020-02-275445515355371,101,400537
2020-02-265775835725781,808,900578
2020-02-255695895665811,075,900581
2020-02-21611616608609485,600609
2020-02-20610617610612426,700612
2020-02-19610612605607479,300607
2020-02-18623623612614456,800614
2020-02-17620625617624589,700624
2020-02-14623626620624352,300624
2020-02-13626629623625394,300625
2020-02-12627631626628242,300628
2020-02-10623634618631501,700631
2020-02-07630633625629404,100629
2020-02-06634639628631684,400631
2020-02-05628637626632357,000632
2020-02-04615625615622392,800622
2020-02-03616629613616447,700616
2020-01-31621637621631315,500631
2020-01-30622629620626492,000626
2020-01-29632632619622461,900622
2020-01-28628633621629420,300629
2020-01-27634635628630352,100630
2020-01-24645646636640313,400640
2020-01-23650652644645248,600645
2020-01-22651655650652329,400652
2020-01-21662664657658295,000658
2020-01-20649661647659313,300659
2020-01-17640653636649431,900649
2020-01-16638647637639292,800639
2020-01-15630636625635594,300635
2020-01-146546566286311,002,800631
2020-01-10659664652655300,200655
2020-01-09654669649664357,100664
2020-01-08639651634644584,600644
2020-01-07642654642652411,400652
2020-01-06642645638640525,800640

分割・併合履歴 ： [1987-02-25]1株→1.08株