[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 
2017-07-21814.00819.00807.00815.00362000294315000
2017-07-20813.00822.00810.00818.00469000383193000
2017-07-19805.00816.00804.00813.00396000321358000
2017-07-18796.00808.00791.00805.00630000504593000
2017-07-14799.00802.00796.00798.00350000279383000
2017-07-13786.00796.00783.00794.00675000533547000
2017-07-12798.00800.00783.00784.00529000417401000
2017-07-11787.00804.00782.00803.00552000439039000
2017-07-10820.00820.00784.00785.0015860001260647000
2017-07-07811.00814.00806.00810.00447000362166000
2017-07-06812.00820.00812.00816.00576000469659000
2017-07-05815.00822.00812.00821.00316000258441000
2017-07-04827.00829.00815.00815.00332000272229000
2017-07-03828.00831.00822.00822.00364000300691000
2017-06-30842.00844.00827.00831.00571000476095000
2017-06-29841.00851.00838.00844.00476000402242000
2017-06-28835.00839.00831.00835.00404000337311000
2017-06-27831.00837.00826.00835.00314000261649000
2017-06-26824.00831.00821.00829.00343000283683000
2017-06-23830.00833.00822.00824.00234000193010000
2017-06-22830.00835.00827.00829.00315000261657000
2017-06-21841.00843.00828.00830.00403000335986000
2017-06-20847.00851.00842.00846.00826000699701000
2017-06-19828.00843.00825.00843.00478000400062000
2017-06-16811.00836.00811.00825.0020700001710500000
2017-06-15818.00821.00805.00811.00585000474510000
2017-06-14829.00830.00824.00827.00232000191865000
2017-06-13806.00826.00806.00823.00615000505181000
2017-06-12804.00807.00802.00802.00301000241902000
2017-06-09806.00812.00801.00805.00457000368607000
2017-06-08813.00813.00804.00807.00452000364999000
2017-06-07812.00813.00801.00810.00452000365256000
2017-06-06820.00821.00809.00810.00343000278559000
2017-06-05817.00820.00808.00816.00368000300193000
2017-06-02814.00827.00810.00823.00584000479376000
2017-06-01798.00810.00798.00810.00497000400334000
2017-05-31799.00805.00793.00798.00601000480542000
2017-05-30793.00800.00786.00799.00397000315643000
2017-05-29800.00803.00792.00794.00504000400876000
2017-05-26822.00823.00797.00800.00577000464543000
2017-05-25825.00827.00817.00818.00496000407221000
2017-05-24836.00839.00821.00825.00486000401337000
2017-05-23844.00844.00834.00837.00450000377160000
2017-05-22830.00839.00830.00834.00331000275561000
2017-05-19819.00824.00811.00823.00359000293675000
2017-05-18830.00830.00817.00822.00336000276614000
2017-05-17845.00846.00830.00830.00567000473016000
2017-05-16857.00861.00846.00848.00484000411680000
2017-05-15868.00872.00862.00864.00301000260937000
2017-05-12860.00872.00856.00871.00615000533661000
2017-05-11864.00865.00859.00860.00410000353209000
2017-05-10859.00866.00857.00860.00671000578387000
2017-05-09868.00868.00858.00859.00543000467531000
2017-05-08857.00869.00856.00866.00825000713392000
2017-05-02834.00852.00834.00850.00691000585118000
2017-05-01825.00832.00822.00830.00333000275314000
2017-04-28832.00833.00827.00829.00401000332764000
2017-04-27844.00845.00832.00835.00488000408507000
2017-04-26843.00844.00838.00844.00470000395440000
2017-04-25834.00840.00828.00835.00397000332209000
2017-04-24836.00839.00829.00834.00545000454429000
2017-04-21829.00836.00826.00835.00520000432855000
2017-04-20822.00830.00821.00825.00439000362508000
2017-04-19822.00827.00811.00822.00958000784492000
2017-04-18830.00834.00824.00827.00493000408445000
2017-04-17830.00838.00821.00823.00707000583038000
2017-04-14847.00847.00832.00836.00628000526600000
2017-04-13852.00857.00847.00854.00544000463930000
2017-04-12855.00862.00851.00862.00609000522734000
2017-04-11867.00878.00855.00869.0016990001472016000
2017-04-10835.00882.00827.00870.0034190002934347000
2017-04-07781.00799.00778.00795.00719000570456000
2017-04-06780.00788.00770.00775.00519000404337000
2017-04-05786.00794.00786.00788.00548000432164000
2017-04-04779.00783.00771.00782.00769000599567000
2017-04-03768.00783.00766.00776.00555000430809000
2017-03-31777.00783.00763.00763.00646000498919000
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

   ※ 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