[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 
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
2016-03-23760.00764.00751.00754.00745000562940000
2016-03-22763.00768.00756.00760.00756000575715000
2016-03-18765.00767.00748.00756.0025620001938201000
2016-03-17757.00764.00749.00764.00849000645019000
2016-03-16752.00760.00746.00754.00594000448547000
2016-03-15756.00767.00751.00757.00509000385657000
2016-03-14752.00762.00751.00761.00761000576287000
2016-03-11736.00749.00735.00747.001092000811887000
2016-03-10726.00740.00726.00736.00703000516588000
2016-03-09723.00723.00711.00715.00494000353392000
2016-03-08731.00736.00720.00728.00499000363442000
2016-03-07724.00737.00721.00731.00827000605566000
2016-03-04708.00725.00702.00724.001013000728620000
2016-03-03700.00719.00699.00706.001270000901315000
2016-03-02697.00705.00695.00705.001130000791987000
2016-03-01693.00696.00683.00692.00877000606973000
2016-02-29693.00697.00686.00686.00961000664468000
2016-02-26697.00698.00688.00693.001150000795951000
2016-02-25682.00693.00679.00689.001230000843258000
2016-02-24690.00703.00689.00700.0022370001556801000
2016-02-23703.00704.00694.00697.001133000790428000
2016-02-22693.00711.00691.00705.00788000554742000
2016-02-19704.00707.00688.00693.001025000711548000
2016-02-18710.00710.00699.00703.00660000465239000
2016-02-17707.00713.00687.00695.001257000877656000
2016-02-16726.00735.00708.00708.00936000673619000
2016-02-15708.00739.00698.00735.001341000969828000
2016-02-12680.00687.00666.00668.001287000870782000
2016-02-10717.00722.00689.00698.00928000650761000
2016-02-09712.00724.00707.00711.00887000631903000
2016-02-08712.00731.00712.00724.00601000433998000
2016-02-05720.00722.00713.00718.00644000461423000
2016-02-04725.00731.00721.00725.00496000359870000
2016-02-03739.00739.00723.00732.00647000471123000
2016-02-02762.00762.00746.00751.00612000461236000
2016-02-01755.00765.00751.00762.00634000481431000
2016-01-29734.00751.00723.00750.00794000587464000
2016-01-28731.00737.00726.00729.00395000289131000
2016-01-27733.00736.00721.00732.00586000426555000
2016-01-26726.00726.00712.00718.00705000506238000
2016-01-25720.00736.00710.00733.00799000579776000
2016-01-22705.00724.00700.00723.00705000501290000
2016-01-21710.00723.00695.00695.00724000513562000
2016-01-20732.00742.00712.00713.00812000588358000
2016-01-19724.00738.00719.00730.00738000537424000
2016-01-18723.00729.00717.00727.00528000382604000
2016-01-15736.00751.00732.00737.00555000410798000
2016-01-14723.00737.00723.00735.001148000837874000
2016-01-13725.00739.00717.00738.001088000796600000
2016-01-12704.00733.00701.00721.0017310001250647000
2016-01-08714.00717.00704.00707.001033000734152000
2016-01-07728.00733.00716.00718.00769000555513000
2016-01-06737.00741.00727.00732.00603000441670000
2016-01-05732.00745.00730.00737.00618000456607000
2016-01-04741.00742.00727.00730.00597000436517000
2015-12-30745.00755.00740.00746.00785000587420000
2015-12-29728.00739.00721.00735.00644000471336000
2015-12-28720.00726.00715.00726.00588000423999000
2015-12-25718.00724.00713.00718.00578000415076000
2015-12-24731.00731.00713.00715.00759000545907000
2015-12-22726.00733.00723.00728.00619000450448000
2015-12-21738.00741.00720.00731.0016060001172593000
2015-12-18771.00774.00750.00751.0016820001277813000
2015-12-17775.00788.00775.00786.00534000418431000
2015-12-16754.00770.00754.00768.00513000391872000
2015-12-15754.00759.00747.00748.00485000364239000
2015-12-14749.00762.00742.00762.00661000498103000
2015-12-11750.00762.00750.00757.00712000537921000
2015-12-10756.00769.00753.00755.00623000471260000
2015-12-09771.00778.00767.00771.00414000319610000
2015-12-08776.00784.00770.00773.00357000276612000
2015-12-07774.00781.00774.00775.00368000285899000
2015-12-04778.00782.00767.00767.00661000510486000
2015-12-03784.00787.00776.00783.00528000413664000

   ※ 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