8016 (株)オンワードホールディングス の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 311 | 316 | 310 | 310 | 995,500 | 310 |
| 2022-12-29 | 305 | 309 | 303 | 309 | 382,000 | 309 |
| 2022-12-28 | 309 | 311 | 306 | 307 | 684,900 | 307 |
| 2022-12-27 | 307 | 310 | 306 | 308 | 734,500 | 308 |
| 2022-12-26 | 303 | 307 | 303 | 306 | 434,300 | 306 |
| 2022-12-23 | 308 | 308 | 303 | 303 | 407,400 | 303 |
| 2022-12-22 | 305 | 309 | 305 | 309 | 348,100 | 309 |
| 2022-12-21 | 306 | 309 | 301 | 304 | 625,100 | 304 |
| 2022-12-20 | 313 | 317 | 303 | 306 | 1,201,300 | 306 |
| 2022-12-19 | 315 | 316 | 311 | 315 | 674,700 | 315 |
| 2022-12-16 | 320 | 323 | 316 | 317 | 1,052,300 | 317 |
| 2022-12-15 | 324 | 328 | 322 | 323 | 400,800 | 323 |
| 2022-12-14 | 324 | 324 | 319 | 321 | 478,000 | 321 |
| 2022-12-13 | 323 | 325 | 321 | 322 | 328,800 | 322 |
| 2022-12-12 | 325 | 325 | 321 | 321 | 357,900 | 321 |
| 2022-12-09 | 328 | 330 | 326 | 326 | 343,900 | 326 |
| 2022-12-08 | 327 | 329 | 325 | 328 | 456,500 | 328 |
| 2022-12-07 | 322 | 329 | 321 | 327 | 634,200 | 327 |
| 2022-12-06 | 319 | 324 | 317 | 322 | 545,100 | 322 |
| 2022-12-05 | 322 | 322 | 316 | 321 | 453,900 | 321 |
| 2022-12-02 | 325 | 325 | 318 | 322 | 579,700 | 322 |
| 2022-12-01 | 331 | 331 | 326 | 328 | 753,400 | 328 |
| 2022-11-30 | 333 | 333 | 328 | 330 | 1,008,700 | 330 |
| 2022-11-29 | 323 | 335 | 319 | 333 | 1,617,000 | 333 |
| 2022-11-28 | 327 | 327 | 321 | 325 | 765,000 | 325 |
| 2022-11-25 | 322 | 327 | 319 | 324 | 924,700 | 324 |
| 2022-11-24 | 321 | 322 | 318 | 322 | 1,010,300 | 322 |
| 2022-11-22 | 317 | 321 | 317 | 318 | 1,112,500 | 318 |
| 2022-11-21 | 312 | 317 | 311 | 316 | 822,800 | 316 |
| 2022-11-18 | 310 | 312 | 308 | 312 | 680,700 | 312 |
| 2022-11-17 | 305 | 310 | 303 | 309 | 480,300 | 309 |
| 2022-11-16 | 301 | 306 | 299 | 306 | 811,300 | 306 |
| 2022-11-15 | 299 | 304 | 298 | 301 | 477,100 | 301 |
| 2022-11-14 | 301 | 303 | 297 | 302 | 587,200 | 302 |
| 2022-11-11 | 307 | 307 | 296 | 299 | 1,325,500 | 299 |
| 2022-11-10 | 301 | 306 | 300 | 304 | 652,400 | 304 |
| 2022-11-09 | 310 | 310 | 303 | 303 | 806,200 | 303 |
| 2022-11-08 | 309 | 310 | 306 | 310 | 781,500 | 310 |
| 2022-11-07 | 307 | 310 | 305 | 308 | 535,100 | 308 |
| 2022-11-04 | 306 | 309 | 304 | 305 | 672,200 | 305 |
| 2022-11-02 | 307 | 313 | 306 | 310 | 752,800 | 310 |
| 2022-11-01 | 311 | 311 | 306 | 307 | 522,500 | 307 |
| 2022-10-31 | 309 | 311 | 307 | 310 | 605,400 | 310 |
| 2022-10-28 | 305 | 309 | 304 | 306 | 1,018,800 | 306 |
| 2022-10-27 | 311 | 312 | 308 | 310 | 475,800 | 310 |
| 2022-10-26 | 315 | 315 | 310 | 311 | 459,900 | 311 |
| 2022-10-25 | 309 | 314 | 308 | 312 | 684,500 | 312 |
| 2022-10-24 | 315 | 315 | 305 | 308 | 828,600 | 308 |
| 2022-10-21 | 315 | 315 | 309 | 309 | 786,300 | 309 |
| 2022-10-20 | 315 | 317 | 314 | 315 | 672,000 | 315 |
| 2022-10-19 | 319 | 319 | 316 | 316 | 615,400 | 316 |
| 2022-10-18 | 314 | 321 | 312 | 320 | 1,564,000 | 320 |
| 2022-10-17 | 311 | 315 | 311 | 311 | 759,900 | 311 |
| 2022-10-14 | 311 | 317 | 306 | 313 | 1,471,900 | 313 |
| 2022-10-13 | 309 | 311 | 306 | 308 | 872,100 | 308 |
| 2022-10-12 | 305 | 311 | 304 | 308 | 1,253,400 | 308 |
| 2022-10-11 | 298 | 308 | 297 | 305 | 1,563,900 | 305 |
| 2022-10-07 | 308 | 310 | 295 | 298 | 2,971,800 | 298 |
| 2022-10-06 | 307 | 320 | 305 | 316 | 2,601,600 | 316 |
| 2022-10-05 | 306 | 308 | 302 | 302 | 1,069,400 | 302 |
| 2022-10-04 | 296 | 303 | 293 | 303 | 1,420,700 | 303 |
| 2022-10-03 | 290 | 296 | 284 | 295 | 1,470,800 | 295 |
| 2022-09-30 | 302 | 302 | 290 | 292 | 1,517,000 | 292 |
| 2022-09-29 | 304 | 307 | 296 | 304 | 2,132,300 | 304 |
| 2022-09-28 | 305 | 315 | 296 | 302 | 5,557,400 | 302 |
| 2022-09-27 | 287 | 289 | 281 | 287 | 628,400 | 287 |
| 2022-09-26 | 290 | 292 | 282 | 282 | 1,284,300 | 282 |
| 2022-09-22 | 297 | 297 | 292 | 294 | 965,800 | 294 |
| 2022-09-21 | 296 | 300 | 295 | 298 | 538,400 | 298 |
| 2022-09-20 | 297 | 300 | 295 | 299 | 862,600 | 299 |
| 2022-09-16 | 297 | 301 | 294 | 294 | 1,167,100 | 294 |
| 2022-09-15 | 294 | 303 | 293 | 300 | 1,934,400 | 300 |
| 2022-09-14 | 288 | 294 | 287 | 292 | 1,079,200 | 292 |
| 2022-09-13 | 294 | 296 | 289 | 293 | 1,079,300 | 293 |
| 2022-09-12 | 291 | 293 | 289 | 293 | 919,100 | 293 |
| 2022-09-09 | 285 | 293 | 283 | 290 | 1,738,200 | 290 |
| 2022-09-08 | 278 | 285 | 278 | 284 | 1,146,800 | 284 |
| 2022-09-07 | 280 | 280 | 273 | 275 | 982,000 | 275 |
| 2022-09-06 | 274 | 279 | 273 | 278 | 736,600 | 278 |
| 2022-09-05 | 269 | 273 | 266 | 271 | 729,600 | 271 |
| 2022-09-02 | 275 | 275 | 269 | 271 | 580,900 | 271 |
| 2022-09-01 | 274 | 274 | 270 | 272 | 737,600 | 272 |
| 2022-08-31 | 268 | 277 | 268 | 276 | 1,313,300 | 276 |
| 2022-08-30 | 267 | 270 | 267 | 270 | 498,600 | 270 |
| 2022-08-29 | 263 | 266 | 262 | 263 | 559,800 | 263 |
| 2022-08-26 | 270 | 272 | 268 | 268 | 425,400 | 268 |
| 2022-08-25 | 270 | 270 | 266 | 267 | 427,600 | 267 |
| 2022-08-24 | 269 | 270 | 267 | 268 | 488,500 | 268 |
| 2022-08-23 | 268 | 270 | 267 | 268 | 482,100 | 268 |
| 2022-08-22 | 269 | 271 | 267 | 271 | 379,600 | 271 |
| 2022-08-19 | 270 | 271 | 268 | 270 | 396,200 | 270 |
| 2022-08-18 | 267 | 270 | 266 | 268 | 350,000 | 268 |
| 2022-08-17 | 268 | 270 | 266 | 269 | 504,300 | 269 |
| 2022-08-16 | 269 | 269 | 265 | 268 | 602,200 | 268 |
| 2022-08-15 | 272 | 272 | 266 | 270 | 674,600 | 270 |
| 2022-08-12 | 263 | 271 | 263 | 270 | 1,463,000 | 270 |
| 2022-08-10 | 260 | 260 | 257 | 260 | 349,400 | 260 |
| 2022-08-09 | 261 | 263 | 258 | 260 | 579,000 | 260 |
| 2022-08-08 | 256 | 261 | 256 | 261 | 886,800 | 261 |
| 2022-08-05 | 253 | 257 | 253 | 256 | 982,000 | 256 |
| 2022-08-04 | 251 | 255 | 250 | 254 | 772,800 | 254 |
| 2022-08-03 | 248 | 251 | 248 | 250 | 379,800 | 250 |
| 2022-08-02 | 251 | 251 | 247 | 250 | 708,000 | 250 |
| 2022-08-01 | 253 | 254 | 252 | 253 | 691,700 | 253 |
| 2022-07-29 | 250 | 253 | 250 | 252 | 663,300 | 252 |
| 2022-07-28 | 250 | 251 | 248 | 251 | 841,000 | 251 |
| 2022-07-27 | 251 | 251 | 246 | 247 | 1,127,800 | 247 |
| 2022-07-26 | 250 | 253 | 250 | 252 | 384,700 | 252 |
| 2022-07-25 | 251 | 254 | 250 | 250 | 441,100 | 250 |
| 2022-07-22 | 253 | 254 | 251 | 252 | 553,600 | 252 |
| 2022-07-21 | 252 | 256 | 251 | 255 | 623,200 | 255 |
| 2022-07-20 | 252 | 255 | 251 | 253 | 1,409,600 | 253 |
| 2022-07-19 | 245 | 249 | 243 | 249 | 1,165,900 | 249 |
| 2022-07-15 | 244 | 245 | 241 | 243 | 1,032,100 | 243 |
| 2022-07-14 | 245 | 246 | 244 | 244 | 844,100 | 244 |
| 2022-07-13 | 246 | 247 | 244 | 244 | 819,200 | 244 |
| 2022-07-12 | 250 | 252 | 244 | 244 | 1,580,800 | 244 |
| 2022-07-11 | 250 | 255 | 248 | 252 | 2,323,800 | 252 |
| 2022-07-08 | 246 | 252 | 239 | 247 | 5,015,300 | 247 |
| 2022-07-07 | 259 | 262 | 253 | 262 | 2,091,700 | 262 |
| 2022-07-06 | 257 | 257 | 252 | 256 | 1,207,000 | 256 |
| 2022-07-05 | 259 | 259 | 254 | 256 | 1,083,900 | 256 |
| 2022-07-04 | 258 | 259 | 252 | 257 | 1,216,900 | 257 |
| 2022-07-01 | 255 | 261 | 251 | 253 | 1,104,400 | 253 |
| 2022-06-30 | 256 | 259 | 254 | 254 | 924,500 | 254 |
| 2022-06-29 | 251 | 255 | 250 | 255 | 654,600 | 255 |
| 2022-06-28 | 250 | 254 | 250 | 254 | 558,900 | 254 |
| 2022-06-27 | 255 | 255 | 249 | 251 | 548,100 | 251 |
| 2022-06-24 | 248 | 250 | 245 | 248 | 786,900 | 248 |
| 2022-06-23 | 244 | 248 | 243 | 247 | 689,200 | 247 |
| 2022-06-22 | 250 | 250 | 243 | 244 | 778,600 | 244 |
| 2022-06-21 | 246 | 250 | 246 | 248 | 730,400 | 248 |
| 2022-06-20 | 249 | 252 | 241 | 245 | 1,300,200 | 245 |
| 2022-06-17 | 249 | 251 | 243 | 245 | 2,267,100 | 245 |
| 2022-06-16 | 254 | 256 | 252 | 253 | 1,090,100 | 253 |
| 2022-06-15 | 258 | 264 | 247 | 247 | 1,774,100 | 247 |
| 2022-06-14 | 257 | 260 | 255 | 259 | 653,200 | 259 |
| 2022-06-13 | 262 | 265 | 259 | 260 | 644,100 | 260 |
| 2022-06-10 | 270 | 271 | 264 | 264 | 1,132,500 | 264 |
| 2022-06-09 | 278 | 279 | 274 | 274 | 893,900 | 274 |
| 2022-06-08 | 281 | 283 | 276 | 278 | 824,000 | 278 |
| 2022-06-07 | 288 | 291 | 279 | 279 | 2,062,000 | 279 |
| 2022-06-06 | 284 | 287 | 281 | 284 | 1,328,300 | 284 |
| 2022-06-03 | 277 | 284 | 275 | 284 | 1,892,600 | 284 |
| 2022-06-02 | 274 | 275 | 269 | 273 | 1,408,900 | 273 |
| 2022-06-01 | 264 | 278 | 263 | 278 | 1,903,200 | 278 |
| 2022-05-31 | 262 | 266 | 258 | 261 | 6,467,000 | 261 |
| 2022-05-30 | 261 | 264 | 259 | 261 | 1,037,100 | 261 |
| 2022-05-27 | 258 | 258 | 254 | 258 | 889,500 | 258 |
| 2022-05-26 | 249 | 256 | 249 | 253 | 719,800 | 253 |
| 2022-05-25 | 251 | 252 | 248 | 250 | 916,800 | 250 |
| 2022-05-24 | 255 | 256 | 252 | 253 | 897,600 | 253 |
| 2022-05-23 | 250 | 257 | 249 | 254 | 1,526,400 | 254 |
| 2022-05-20 | 245 | 251 | 243 | 248 | 1,330,200 | 248 |
| 2022-05-19 | 243 | 247 | 243 | 245 | 735,200 | 245 |
| 2022-05-18 | 250 | 250 | 246 | 249 | 801,300 | 249 |
| 2022-05-17 | 245 | 250 | 244 | 248 | 1,137,000 | 248 |
| 2022-05-16 | 250 | 250 | 244 | 246 | 1,197,300 | 246 |
| 2022-05-13 | 240 | 248 | 240 | 245 | 1,832,100 | 245 |
| 2022-05-12 | 245 | 247 | 242 | 242 | 998,400 | 242 |
| 2022-05-11 | 245 | 248 | 244 | 247 | 612,700 | 247 |
| 2022-05-10 | 244 | 247 | 240 | 247 | 1,146,900 | 247 |
| 2022-05-09 | 247 | 249 | 244 | 247 | 666,200 | 247 |
| 2022-05-06 | 244 | 249 | 243 | 246 | 1,260,500 | 246 |
| 2022-05-02 | 241 | 245 | 238 | 244 | 762,900 | 244 |
| 2022-04-28 | 240 | 243 | 238 | 242 | 571,100 | 242 |
| 2022-04-27 | 241 | 243 | 240 | 240 | 533,100 | 240 |
| 2022-04-26 | 242 | 247 | 242 | 245 | 494,800 | 245 |
| 2022-04-25 | 244 | 245 | 242 | 243 | 905,600 | 243 |
| 2022-04-22 | 248 | 251 | 245 | 250 | 687,900 | 250 |
| 2022-04-21 | 245 | 252 | 245 | 252 | 1,110,100 | 252 |
| 2022-04-20 | 250 | 250 | 244 | 246 | 893,800 | 246 |
| 2022-04-19 | 241 | 248 | 241 | 248 | 1,011,300 | 248 |
| 2022-04-18 | 238 | 241 | 236 | 241 | 1,054,700 | 241 |
| 2022-04-15 | 233 | 237 | 231 | 235 | 866,600 | 235 |
| 2022-04-14 | 240 | 242 | 232 | 233 | 1,442,800 | 233 |
| 2022-04-13 | 241 | 242 | 235 | 236 | 1,126,600 | 236 |
| 2022-04-12 | 235 | 242 | 235 | 237 | 1,261,800 | 237 |
| 2022-04-11 | 235 | 243 | 235 | 241 | 1,379,800 | 241 |
| 2022-04-08 | 245 | 250 | 237 | 243 | 2,632,100 | 243 |
| 2022-04-07 | 253 | 254 | 246 | 252 | 1,276,900 | 252 |
| 2022-04-06 | 261 | 261 | 256 | 258 | 1,140,800 | 258 |
| 2022-04-05 | 254 | 263 | 253 | 263 | 1,275,400 | 263 |
| 2022-04-04 | 255 | 256 | 251 | 255 | 813,400 | 255 |
| 2022-04-01 | 249 | 251 | 244 | 249 | 1,809,200 | 249 |
| 2022-03-31 | 260 | 262 | 255 | 256 | 1,433,500 | 256 |
| 2022-03-30 | 261 | 263 | 257 | 262 | 1,499,800 | 262 |
| 2022-03-29 | 264 | 266 | 257 | 259 | 1,711,000 | 259 |
| 2022-03-28 | 266 | 269 | 264 | 269 | 698,300 | 269 |
| 2022-03-25 | 269 | 269 | 262 | 265 | 841,600 | 265 |
| 2022-03-24 | 267 | 267 | 261 | 265 | 688,300 | 265 |
| 2022-03-23 | 265 | 271 | 265 | 269 | 1,213,800 | 269 |
| 2022-03-22 | 265 | 268 | 262 | 263 | 844,800 | 263 |
| 2022-03-18 | 261 | 265 | 259 | 262 | 1,302,700 | 262 |
| 2022-03-17 | 258 | 261 | 255 | 260 | 1,491,600 | 260 |
| 2022-03-16 | 253 | 254 | 246 | 250 | 1,453,400 | 250 |
| 2022-03-15 | 248 | 251 | 243 | 251 | 1,280,000 | 251 |
| 2022-03-14 | 235 | 249 | 235 | 245 | 1,546,100 | 245 |
| 2022-03-11 | 240 | 240 | 233 | 236 | 909,200 | 236 |
| 2022-03-10 | 234 | 243 | 234 | 242 | 1,900,000 | 242 |
| 2022-03-09 | 231 | 235 | 223 | 226 | 2,154,800 | 226 |
| 2022-03-08 | 238 | 241 | 227 | 231 | 2,516,400 | 231 |
| 2022-03-07 | 262 | 263 | 242 | 245 | 2,441,700 | 245 |
| 2022-03-04 | 278 | 279 | 267 | 267 | 1,740,400 | 267 |
| 2022-03-03 | 285 | 285 | 281 | 282 | 1,077,400 | 282 |
| 2022-03-02 | 281 | 283 | 278 | 280 | 1,433,500 | 280 |
| 2022-03-01 | 275 | 285 | 273 | 284 | 1,933,000 | 284 |
| 2022-02-28 | 270 | 277 | 265 | 277 | 2,216,600 | 277 |
| 2022-02-25 | 257 | 266 | 257 | 264 | 2,771,700 | 264 |
| 2022-02-24 | 280 | 281 | 266 | 268 | 5,912,300 | 268 |
| 2022-02-22 | 290 | 292 | 283 | 285 | 2,816,900 | 285 |
| 2022-02-21 | 287 | 293 | 286 | 292 | 2,133,700 | 292 |
| 2022-02-18 | 290 | 292 | 285 | 290 | 4,003,600 | 290 |
| 2022-02-17 | 299 | 301 | 293 | 294 | 1,673,300 | 294 |
| 2022-02-16 | 301 | 302 | 298 | 299 | 1,099,500 | 299 |
| 2022-02-15 | 296 | 303 | 295 | 297 | 1,346,800 | 297 |
| 2022-02-14 | 292 | 297 | 290 | 297 | 1,027,400 | 297 |
| 2022-02-10 | 293 | 295 | 291 | 292 | 1,471,000 | 292 |
| 2022-02-09 | 295 | 297 | 292 | 293 | 1,180,900 | 293 |
| 2022-02-08 | 295 | 298 | 294 | 295 | 913,900 | 295 |
| 2022-02-07 | 293 | 297 | 293 | 297 | 1,016,300 | 297 |
| 2022-02-04 | 293 | 297 | 290 | 296 | 1,283,100 | 296 |
| 2022-02-03 | 295 | 297 | 292 | 293 | 635,700 | 293 |
| 2022-02-02 | 285 | 295 | 283 | 294 | 1,633,300 | 294 |
| 2022-02-01 | 287 | 290 | 285 | 287 | 1,415,500 | 287 |
| 2022-01-31 | 284 | 289 | 283 | 286 | 1,332,000 | 286 |
| 2022-01-28 | 286 | 290 | 284 | 287 | 1,958,300 | 287 |
| 2022-01-27 | 296 | 297 | 282 | 285 | 2,058,100 | 285 |
| 2022-01-26 | 302 | 302 | 297 | 297 | 585,500 | 297 |
| 2022-01-25 | 305 | 305 | 298 | 299 | 1,050,200 | 299 |
| 2022-01-24 | 300 | 305 | 299 | 304 | 607,400 | 304 |
| 2022-01-21 | 300 | 302 | 297 | 302 | 1,090,500 | 302 |
| 2022-01-20 | 296 | 305 | 294 | 304 | 1,199,600 | 304 |
| 2022-01-19 | 295 | 299 | 292 | 296 | 1,430,600 | 296 |
| 2022-01-18 | 303 | 305 | 297 | 298 | 1,333,300 | 298 |
| 2022-01-17 | 306 | 315 | 301 | 305 | 1,309,000 | 305 |
| 2022-01-14 | 300 | 320 | 293 | 302 | 4,068,800 | 302 |
| 2022-01-13 | 306 | 306 | 300 | 301 | 988,900 | 301 |
| 2022-01-12 | 301 | 306 | 300 | 304 | 1,019,400 | 304 |
| 2022-01-11 | 300 | 302 | 294 | 297 | 1,642,300 | 297 |
| 2022-01-07 | 305 | 307 | 300 | 301 | 923,100 | 301 |
| 2022-01-06 | 307 | 308 | 299 | 302 | 1,221,700 | 302 |
| 2022-01-05 | 310 | 315 | 309 | 311 | 985,900 | 311 |
| 2022-01-04 | 306 | 310 | 299 | 308 | 989,400 | 308 |
分割・併合履歴 ： [1987-02-25]1株→1.08株
