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

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]

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]