[8016 東証1部] オンワードホールディングス 日足 時系列データ

[8016 東証1部] オンワードホールディングス (繊維製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-30783.00787.00777.00780.00313000244803000
2017-03-29782.00784.00773.00780.00461000359247000
2017-03-28774.00785.00773.00785.00647000505508000
2017-03-27782.00782.00769.00774.00526000406951000
2017-03-24787.00792.00781.00789.00720000566706000
2017-03-23782.00792.00780.00790.00483000380353000
2017-03-22788.00790.00781.00781.00518000405905000
2017-03-21810.00810.00791.00796.00816000651616000
2017-03-17815.00822.00813.00817.00608000496470000
2017-03-16815.00826.00811.00824.00328000269213000
2017-03-15820.00820.00812.00819.00498000406606000
2017-03-14829.00829.00817.00817.00404000331358000
2017-03-13825.00832.00823.00829.00372000307891000
2017-03-10821.00827.00814.00824.00584000479069000
2017-03-09811.00819.00811.00815.00374000304753000
2017-03-08814.00820.00812.00813.00429000349170000
2017-03-07820.00826.00818.00821.00333000273656000
2017-03-06825.00828.00820.00826.00353000291084000
2017-03-03830.00834.00824.00828.00346000286645000
2017-03-02839.00839.00832.00835.00420000350735000
2017-03-01832.00835.00822.00833.00548000454334000
2017-02-28827.00839.00826.00832.00617000514664000
2017-02-27842.00842.00827.00827.00541000450058000
2017-02-24847.00856.00837.00845.00987000837321000
2017-02-23871.00882.00866.00881.0013350001167740000
2017-02-22875.00876.00863.00868.00767000666011000
2017-02-21861.00873.00861.00871.00329000285331000
2017-02-20865.00865.00852.00858.00702000602520000
2017-02-17870.00870.00863.00864.00415000359296000
2017-02-16871.00874.00861.00869.00401000347852000
2017-02-15856.00869.00856.00864.00423000365683000
2017-02-14857.00863.00851.00852.00484000414552000
2017-02-13849.00857.00846.00856.00475000405469000
2017-02-10849.00863.00846.00859.00837000715618000
2017-02-09834.00842.00832.00841.00292000244921000
2017-02-08835.00838.00831.00838.00260000217182000
2017-02-07830.00835.00827.00832.00277000230267000
2017-02-06829.00843.00826.00837.00468000391424000
2017-02-03827.00835.00823.00826.00475000393182000
2017-02-02841.00843.00825.00827.00349000290428000
2017-02-01830.00843.00829.00841.00299000250614000
2017-01-31829.00843.00829.00834.00400000334005000
2017-01-30838.00841.00835.00840.00318000266524000
2017-01-27846.00846.00834.00838.00508000426202000
2017-01-26824.00843.00824.00843.00533000446434000
2017-01-25842.00845.00825.00829.00567000471621000
2017-01-24832.00836.00821.00827.00480000396583000
2017-01-23844.00848.00834.00837.00481000404225000
2017-01-20851.00852.00841.00846.00818000692512000
2017-01-19857.00864.00848.00858.00542000463403000
2017-01-18840.00856.00839.00855.00783000663801000
2017-01-17875.00875.00851.00860.001010000871286000
2017-01-16896.00919.00887.00889.00929000838375000
2017-01-13878.00903.00876.00897.00748000667298000
2017-01-12899.00899.00875.00881.00823000729499000
2017-01-11877.00907.00877.00903.0013050001173362000
2017-01-10839.00904.00835.00877.0024100002121192000
2017-01-06840.00840.00821.00828.001047000867745000
2017-01-05847.00853.00837.00842.00944000797662000
2017-01-04818.00843.00816.00839.00945000786686000
2016-12-30821.00828.00817.00819.00458000375951000
2016-12-29818.00833.00814.00821.00594000489250000
2016-12-28817.00826.00817.00820.00588000483140000
2016-12-27816.00821.00808.00812.00671000546055000
2016-12-26815.00824.00813.00815.00567000463619000
2016-12-22805.00815.00804.00814.00818000662591000
2016-12-21820.00820.00805.00810.00724000587971000
2016-12-20824.00826.00819.00826.00680000559747000
2016-12-19830.00831.00810.00824.00941000771641000
2016-12-16840.00851.00838.00840.001040000877159000
2016-12-15837.00856.00832.00837.00919000772878000
2016-12-14845.00847.00835.00840.00408000343272000
2016-12-13827.00847.00827.00847.00558000468397000
2016-12-12824.00839.00820.00829.00620000514298000
2016-12-09822.00839.00818.00826.00802000662735000
2016-12-08804.00830.00804.00827.00920000754738000
2016-12-07785.00797.00782.00794.00596000471483000
2016-12-06787.00795.00783.00785.00514000405196000
2016-12-05788.00788.00770.00773.00433000336500000
2016-12-02773.00797.00771.00793.00965000759952000
2016-12-01759.00774.00758.00773.00638000490551000
2016-11-30748.00755.00741.00751.00671000501656000
2016-11-29742.00750.00740.00748.00473000352923000
2016-11-28739.00745.00733.00743.00406000300338000
2016-11-25745.00751.00741.00751.00465000346746000
2016-11-24744.00744.00735.00741.00339000250411000
2016-11-22733.00742.00730.00741.00475000350653000
2016-11-21730.00735.00726.00733.00436000318821000
2016-11-18722.00729.00720.00727.00478000346605000
2016-11-17720.00729.00716.00722.00343000248086000
2016-11-16723.00724.00717.00722.00462000333211000
2016-11-15719.00722.00713.00717.00371000266244000
2016-11-14706.00721.00706.00719.00437000313431000
2016-11-11717.00728.00699.00701.00747000531264000
2016-11-10700.00719.00699.00718.00587000419327000
2016-11-09711.00718.00676.00679.00738000514066000
2016-11-08708.00714.00708.00710.00438000311508000
2016-11-07706.00710.00698.00706.00460000324438000
2016-11-04689.00702.00688.00700.00449000312221000
2016-11-02700.00700.00689.00694.00335000232455000
2016-11-01702.00707.00696.00706.00338000237851000
2016-10-31704.00708.00700.00703.00557000391579000
2016-10-28697.00706.00694.00705.00708000496520000
2016-10-27694.00699.00691.00695.00333000231520000
2016-10-26685.00697.00685.00694.00384000266105000
2016-10-25690.00695.00689.00691.00367000253571000
2016-10-24681.00695.00681.00693.00429000295800000
2016-10-21691.00691.00682.00683.00492000336906000
2016-10-20687.00691.00685.00688.00488000335532000
2016-10-19682.00690.00680.00688.00460000315899000
2016-10-18677.00684.00674.00682.00579000393658000
2016-10-17683.00687.00672.00676.001123000760892000
2016-10-14690.00694.00685.00688.00938000646361000
2016-10-13714.00719.00689.00696.001028000718587000
2016-10-12715.00720.00703.00713.00971000693533000
2016-10-11737.00737.00712.00716.001063000766528000
2016-10-07717.00722.00714.00719.00285000204734000
2016-10-06720.00728.00717.00720.00550000397154000
2016-10-05731.00736.00727.00730.00419000306389000
2016-10-04737.00743.00735.00737.00268000197739000
2016-10-03731.00735.00723.00732.00507000370162000
2016-09-30705.00736.00699.00727.00976000705836000
2016-09-29702.00712.00702.00710.00391000276600000
2016-09-28716.00724.00697.00702.00561000395065000
2016-09-27703.00721.00698.00721.00606000432071000
2016-09-26709.00717.00708.00715.00268000191511000
2016-09-23709.00713.00702.00708.00423000299636000
2016-09-21687.00709.00687.00709.00434000303595000
2016-09-20681.00689.00673.00687.00474000324609000
2016-09-16691.00691.00673.00684.001302000886788000
2016-09-15704.00704.00690.00692.00665000462760000
2016-09-14706.00713.00703.00707.00775000548042000
2016-09-13729.00729.00716.00719.00688000495392000
2016-09-12735.00741.00730.00736.00487000358291000
2016-09-09745.00748.00736.00746.00525000390080000
2016-09-08747.00755.00741.00754.00445000334723000
2016-09-07739.00747.00735.00746.00282000209595000
2016-09-06732.00745.00729.00742.00170000125676000
2016-09-05738.00742.00731.00733.00256000188088000
2016-09-02726.00733.00725.00730.00271000197635000
2016-09-01726.00730.00717.00729.00363000263144000
2016-08-31729.00729.00715.00728.00507000366579000
2016-08-30729.00729.00715.00726.00400000288972000
2016-08-29732.00737.00720.00728.00396000287503000
2016-08-26726.00728.00717.00724.00370000267549000
2016-08-25736.00738.00725.00726.00341000248743000
2016-08-24722.00736.00720.00736.00417000304655000
2016-08-23739.00739.00718.00723.00658000476554000
2016-08-22738.00749.00735.00742.00298000221198000
2016-08-19739.00747.00736.00747.00496000368608000
2016-08-18740.00753.00737.00739.00433000321898000
2016-08-17738.00754.00734.00744.00902000673706000
2016-08-16733.00744.00732.00734.00749000553104000
2016-08-15713.00738.00708.00734.00787000571261000
2016-08-12722.00724.00702.00721.00733000523347000
2016-08-10699.00723.00696.00720.00863000615572000
2016-08-09680.00684.00672.00679.00696000472206000
2016-08-08689.00696.00682.00684.00609000417175000
2016-08-05696.00698.00686.00691.00562000388633000
2016-08-04686.00704.00682.00699.00605000421889000
2016-08-03689.00695.00686.00687.00377000260350000
2016-08-02706.00712.00696.00704.00606000427862000
2016-08-01703.00711.00690.00705.00501000352427000
2016-07-29704.00708.00691.00708.00621000436403000
2016-07-28701.00713.00700.00712.00477000337516000
2016-07-27708.00713.00702.00709.00463000328308000
2016-07-26701.00705.00693.00700.00772000540379000
2016-07-25704.00717.00704.00709.00577000410215000
2016-07-22710.00717.00707.00715.00499000355643000
2016-07-21717.00725.00712.00719.00624000448131000
2016-07-20709.00717.00699.00708.00908000642741000
2016-07-19688.00711.00684.00710.00680000477015000
2016-07-15677.00682.00669.00674.00659000445019000
2016-07-14665.00676.00662.00670.00802000538634000
2016-07-13672.00673.00651.00662.001041000687600000
2016-07-12661.00673.00658.00662.00806000534646000
2016-07-11640.00674.00640.00653.001215000797002000
2016-07-08622.00626.00604.00604.00556000339835000
2016-07-07620.00627.00615.00618.00351000217723000
2016-07-06623.00624.00612.00621.00377000233280000
2016-07-05627.00633.00623.00629.00297000186157000
2016-07-04631.00631.00622.00628.00522000327179000
2016-07-01641.00641.00629.00633.00416000263330000
2016-06-30630.00651.00630.00638.00779000499791000
2016-06-29605.00634.00605.00630.00626000390921000
2016-06-28615.00623.00605.00615.00857000526746000
2016-06-27620.00624.00603.00623.00955000590918000
2016-06-24678.00680.00624.00625.001019000651640000
2016-06-23666.00672.00663.00670.00278000185549000
2016-06-22680.00680.00665.00670.00406000271614000
2016-06-21672.00682.00663.00680.00303000204999000
2016-06-20670.00677.00668.00673.00648000435751000
2016-06-17664.00670.00656.00663.00567000375818000
2016-06-16669.00671.00654.00658.00562000371078000
2016-06-15670.00681.00666.00672.00676000454208000
2016-06-14692.00698.00673.00677.001023000695404000
2016-06-13711.00713.00700.00702.00694000488973000
2016-06-10727.00729.00720.00725.00798000577978000
2016-06-09733.00739.00730.00734.00365000268293000
2016-06-08731.00742.00727.00741.00685000504049000
2016-06-07735.00739.00727.00731.00411000301004000
2016-06-06742.00745.00726.00739.00543000399703000
2016-06-03741.00747.00735.00744.00323000239387000
2016-06-02748.00749.00734.00743.00427000316208000
2016-06-01763.00763.00752.00757.00203000153768000
2016-05-31752.00763.00745.00763.00331000250631000
2016-05-30759.00761.00747.00752.00334000250407000
2016-05-27766.00766.00744.00750.00348000260893000
2016-05-26760.00765.00751.00756.00266000201179000
2016-05-25759.00765.00752.00759.00242000183318000
2016-05-24756.00757.00745.00748.00390000292260000
2016-05-23760.00763.00750.00755.00349000263240000
2016-05-20761.00768.00758.00768.00373000285112000
2016-05-19778.00779.00756.00762.00761000580712000
2016-05-18789.00790.00774.00778.00666000522164000
2016-05-17785.00791.00780.00789.00729000574604000
2016-05-16775.00790.00772.00785.00810000636097000
2016-05-13774.00779.00769.00777.00498000385778000
2016-05-12772.00774.00762.00774.00632000486012000
2016-05-11765.00777.00764.00772.00738000568974000
2016-05-10744.00760.00739.00760.00917000693534000
2016-05-09737.00747.00736.00742.00624000462618000
2016-05-06737.00737.00732.00735.00508000373017000
2016-05-02740.00740.00727.00733.00564000413731000
2016-04-28758.00763.00746.00752.001029000775222000
2016-04-27766.00774.00750.00753.00580000440184000
2016-04-26758.00764.00752.00762.00420000318894000
2016-04-25763.00764.00747.00760.00526000397991000
2016-04-22757.00766.00752.00766.00534000406531000
2016-04-21766.00766.00759.00764.00650000496354000
2016-04-20768.00769.00758.00761.00751000573156000
2016-04-19759.00769.00759.00769.00434000332671000
2016-04-18751.00757.00743.00749.00707000529452000
2016-04-15770.00775.00761.00765.00846000647607000
2016-04-14783.00787.00775.00781.001049000818977000
2016-04-13773.00789.00769.00784.00775000605807000
2016-04-12771.00782.00760.00775.00965000745677000
2016-04-11783.00784.00756.00776.0020180001561443000
2016-04-08722.00738.00708.00729.00629000455336000
2016-04-07720.00725.00713.00724.00461000332081000
2016-04-06722.00726.00713.00723.00486000350064000
2016-04-05734.00738.00722.00724.00551000400031000
2016-04-04744.00749.00735.00740.00594000440773000
2016-04-01758.00760.00741.00742.00630000470858000
2016-03-31784.00786.00768.00769.00486000375746000
2016-03-30779.00783.00772.00781.00650000506097000
2016-03-29771.00779.00768.00773.00421000325473000
2016-03-28772.00776.00764.00774.00567000437112000
2016-03-25769.00780.00762.00765.00592000454140000
2016-03-24758.00768.00757.00763.00679000517755000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog