1. HOME >
  2. 株価時系列 >
  3. 8016 >
  4. 2021年

8016 (株)オンワードホールディングス の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-30302303298299787,900299
2021-12-29295302295302615,800302
2021-12-28295298294296567,800296
2021-12-27292296290294738,400294
2021-12-24296297290292459,100292
2021-12-23292295291294324,500294
2021-12-22291296291291552,400291
2021-12-21287294285290671,000290
2021-12-202902912822821,834,200282
2021-12-172963002922931,020,200293
2021-12-16296299293296742,000296
2021-12-15291297291295711,900295
2021-12-142943002902931,600,000293
2021-12-13303307297300808,400300
2021-12-10311313304305961,800305
2021-12-09313320312316699,800316
2021-12-083213233153171,219,800317
2021-12-073103223073211,732,000321
2021-12-06305308299304983,500304
2021-12-032933012923001,071,200300
2021-12-022922942862891,302,500289
2021-12-012902962842941,032,300294
2021-11-303013062842882,399,700288
2021-11-292923042912941,466,200294
2021-11-263153163023081,472,200308
2021-11-25314321310320993,600320
2021-11-243203243143161,090,700316
2021-11-223253273173201,197,200320
2021-11-19331335329332468,500332
2021-11-183353373223282,022,000328
2021-11-17340340336338619,400338
2021-11-16343348342344652,100344
2021-11-153533573393441,128,300344
2021-11-12362365356357564,300357
2021-11-11365373359363860,000363
2021-11-103733733583591,028,800359
2021-11-093743803693721,737,200372
2021-11-083703773663701,455,600370
2021-11-053513683493681,300,300368
2021-11-043543603503552,419,300355
2021-11-02349354347348853,300348
2021-11-013433493393481,425,700348
2021-10-29330338325337618,600337
2021-10-28329334327330823,000330
2021-10-27341341331332688,400332
2021-10-26336344334341772,800341
2021-10-25342346336336570,400336
2021-10-22340344338340604,300340
2021-10-213453533413431,263,500343
2021-10-20338344336339892,200339
2021-10-19345345337338840,300338
2021-10-183483563443461,097,600346
2021-10-153443513383461,319,100346
2021-10-143263453243411,924,600341
2021-10-133243353233291,804,000329
2021-10-123253273183231,584,800323
2021-10-113123283093273,049,800327
2021-10-083303303133134,821,900313
2021-10-073543543383412,209,600341
2021-10-063583643483541,683,100354
2021-10-053513543433511,083,600351
2021-10-043503593493551,423,600355
2021-10-013553553373452,240,100345
2021-09-303693693563621,448,000362
2021-09-293563693523691,854,100369
2021-09-283613733593642,259,300364
2021-09-273393583383572,030,300357
2021-09-243303363293361,643,900336
2021-09-22321328320324856,700324
2021-09-21317326316323968,500323
2021-09-17324331321330853,600330
2021-09-16328334324326757,800326
2021-09-15327329322329665,100329
2021-09-14332335328332801,500332
2021-09-13323327318327686,600327
2021-09-10314323314323906,400323
2021-09-09314316308314670,300314
2021-09-08317321315317525,600317
2021-09-073133213133171,296,200317
2021-09-06316317310313748,900313
2021-09-033063183053121,720,500312
2021-09-023023082983081,447,900308
2021-09-012923012913001,284,000300
2021-08-31291291286289909,600289
2021-08-30288294287293905,100293
2021-08-27285285280285840,400285
2021-08-26283285277281674,000281
2021-08-25288290279282900,400282
2021-08-242702822702801,043,900280
2021-08-23273276268270890,100270
2021-08-202712772692701,430,500270
2021-08-192822822722721,039,400272
2021-08-18279286275284765,100284
2021-08-172912952812811,103,700281
2021-08-16298299290292988,800292
2021-08-13302304297298731,700298
2021-08-12308310303304731,500304
2021-08-11306308302302723,100302
2021-08-10295302294300874,900300
2021-08-06292295289295756,900295
2021-08-05296298292292894,600292
2021-08-04300302297298758,000298
2021-08-03301308299300831,200300
2021-08-023033113013031,672,100303
2021-07-303023042963001,287,700300
2021-07-29308310305305680,000305
2021-07-28312318309309746,600309
2021-07-27317317312314590,600314
2021-07-26324324314314742,500314
2021-07-213183223123121,340,600312
2021-07-203153193113121,136,300312
2021-07-193293293173201,451,600320
2021-07-16334339331331806,900331
2021-07-15340343336337932,000337
2021-07-143473513403401,190,000340
2021-07-133523633513531,417,000353
2021-07-123663733513522,215,100352
2021-07-093423623283604,239,700360
2021-07-083423463333371,477,000337
2021-07-073503563433461,553,600346
2021-07-063613703563571,570,500357
2021-07-053593653503571,982,800357
2021-07-023353493343461,141,300346
2021-07-013363383263311,018,600331
2021-06-30342344336336912,400336
2021-06-29339342333342847,000342
2021-06-283423443363441,166,100344
2021-06-25342342337342919,200342
2021-06-24342346337339887,100339
2021-06-23350353342346757,000346
2021-06-22349356345355996,100355
2021-06-213453483383411,633,900341
2021-06-183663663543561,459,500356
2021-06-17373373365365820,200365
2021-06-163643743633721,374,900372
2021-06-153693693573601,515,000360
2021-06-143773823663701,359,000370
2021-06-113793803663741,566,100374
2021-06-103783853703832,261,500383
2021-06-093653943643824,746,900382
2021-06-083393623373603,299,300360
2021-06-073403413253361,818,500336
2021-06-043203383193352,603,600335
2021-06-033073263053202,699,900320
2021-06-022973062973051,220,600305
2021-06-01298300294299943,300299
2021-05-31300303298298711,400298
2021-05-282973022953021,152,300302
2021-05-27300300291291703,000291
2021-05-26297302296298729,400298
2021-05-25305307299299872,400299
2021-05-24305311304306959,400306
2021-05-21301309300306785,400306
2021-05-20311311304307770,100307
2021-05-19306313304309945,300309
2021-05-183033113023091,127,500309
2021-05-172943032943021,211,200302
2021-05-14289294285291795,200291
2021-05-13283290280282892,800282
2021-05-122952952842871,263,500287
2021-05-113033082962961,188,200296
2021-05-103013103003061,009,700306
2021-05-073013062993051,156,000305
2021-05-062993072973041,545,800304
2021-04-302953042943001,240,900300
2021-04-282972982932981,070,800298
2021-04-272923002882991,018,500299
2021-04-26290293289290932,100290
2021-04-23285290281288688,300288
2021-04-222822902822861,119,800286
2021-04-212892922742812,659,100281
2021-04-203023032952951,656,000295
2021-04-193113163033041,183,900304
2021-04-163113133043131,103,800313
2021-04-153023103023101,406,800310
2021-04-143063143013031,870,100303
2021-04-133003113003062,134,800306
2021-04-122903022893022,335,600302
2021-04-093093112922934,368,700293
2021-04-083153153023051,229,200305
2021-04-07316319311315953,800315
2021-04-06314316305312989,000312
2021-04-053043143023131,101,500313
2021-04-023053073003041,017,800304
2021-04-013143163043061,335,500306
2021-03-313193233123121,514,700312
2021-03-303163233113211,651,600321
2021-03-293133213053111,810,100311
2021-03-263153223123131,625,000313
2021-03-253033153033101,423,800310
2021-03-243083132953012,284,100301
2021-03-233293313083083,344,700308
2021-03-223203283173282,116,500328
2021-03-193183233153222,146,800322
2021-03-183243273173201,750,400320
2021-03-173163263133242,430,400324
2021-03-163073153053131,997,300313
2021-03-153053083023041,634,800304
2021-03-122983062933012,124,200301
2021-03-113043092973002,662,700300
2021-03-103073162993092,641,600309
2021-03-092983142963123,371,500312
2021-03-082892982872973,599,100297
2021-03-052792852742852,182,600285
2021-03-042752822702822,182,700282
2021-03-032672782652771,903,800277
2021-03-022752772612632,601,300263
2021-03-012532782532774,421,200277
2021-02-262622622502524,303,300252
2021-02-252682712602644,537,800264
2021-02-242752822722805,930,200280
2021-02-222772832732763,925,900276
2021-02-192832842712753,432,400275
2021-02-182902902792802,328,000280
2021-02-172752882752882,145,700288
2021-02-162772802722761,661,200276
2021-02-152782782682742,471,000274
2021-02-122882892792801,955,800280
2021-02-102842872782871,656,800287
2021-02-092932972792862,772,300286
2021-02-082993072892913,363,000291
2021-02-052782932772903,555,400290
2021-02-042652732652732,053,900273
2021-02-032592682592632,161,300263
2021-02-022532602522581,213,100258
2021-02-012472572472551,458,600255
2021-01-292502542442442,188,000244
2021-01-282392532382531,936,700253
2021-01-27244245239242959,600242
2021-01-262372422342411,179,000241
2021-01-252432432372381,158,800238
2021-01-222442452392401,245,400240
2021-01-212462492442451,067,000245
2021-01-202502502392441,457,600244
2021-01-192412502402501,613,300250
2021-01-182362482352391,807,000239
2021-01-152372372302361,335,300236
2021-01-142312392312361,689,800236
2021-01-132222322212321,928,200232
2021-01-122212212152192,634,300219
2021-01-082142162112151,054,600215
2021-01-072112162102141,663,100214
2021-01-06208211207210974,000210
2021-01-05204207203205639,300205
2021-01-042092092032061,013,300206

分割・併合履歴 ： [1987-02-25]1株→1.08株