ＯＵＧホールディングス(8041)の株価時系列情報
ＯＵＧホールディングス(8041)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1991/12/30 | 829 | 830 | 825 | 825 | 3,000 |
| 1991/12/27 | 829 | 829 | 829 | 829 | 20,000 |
| 1991/12/26 | 830 | 830 | 830 | 830 | 6,000 |
| 1991/12/25 | 835 | 835 | 835 | 835 | 6,000 |
| 1991/12/24 | 810 | 830 | 810 | 830 | 8,000 |
| 1991/12/20 | 800 | 801 | 800 | 801 | 6,000 |
| 1991/12/19 | 810 | 810 | 805 | 805 | 11,000 |
| 1991/12/18 | 839 | 840 | 839 | 840 | 6,000 |
| 1991/12/17 | 840 | 840 | 840 | 840 | 1,000 |
| 1991/12/16 | 834 | 834 | 834 | 834 | 1,000 |
| 1991/12/13 | 830 | 835 | 804 | 804 | 10,000 |
| 1991/12/12 | 815 | 820 | 800 | 820 | 9,000 |
| 1991/12/11 | 830 | 855 | 830 | 855 | 4,000 |
| 1991/12/10 | 849 | 849 | 839 | 839 | 43,000 |
| 1991/12/06 | 852 | 852 | 852 | 852 | 17,000 |
| 1991/12/05 | 832 | 832 | 832 | 832 | 2,000 |
| 1991/12/03 | 800 | 805 | 800 | 805 | 16,000 |
| 1991/11/29 | 820 | 820 | 820 | 820 | 14,000 |
| 1991/11/28 | 820 | 820 | 820 | 820 | 4,000 |
| 1991/11/27 | 840 | 840 | 830 | 830 | 6,000 |
| 1991/11/26 | 840 | 840 | 840 | 840 | 2,000 |
| 1991/11/25 | 890 | 890 | 840 | 840 | 8,000 |
| 1991/11/22 | 851 | 851 | 850 | 850 | 45,000 |
| 1991/11/21 | 840 | 850 | 840 | 850 | 12,000 |
| 1991/11/20 | 850 | 850 | 840 | 840 | 54,000 |
| 1991/11/19 | 850 | 851 | 850 | 851 | 8,000 |
| 1991/11/18 | 850 | 850 | 850 | 850 | 3,000 |
| 1991/11/15 | 881 | 881 | 880 | 880 | 13,000 |
| 1991/11/14 | 881 | 885 | 881 | 881 | 6,000 |
| 1991/11/13 | 900 | 900 | 881 | 881 | 9,000 |
| 1991/11/12 | 890 | 900 | 890 | 900 | 15,000 |
| 1991/11/11 | 882 | 900 | 882 | 900 | 2,000 |
| 1991/11/08 | 891 | 900 | 880 | 880 | 21,000 |
| 1991/11/07 | 920 | 920 | 890 | 890 | 9,000 |
| 1991/11/06 | 940 | 940 | 920 | 920 | 14,000 |
| 1991/11/05 | 940 | 950 | 940 | 950 | 9,000 |
| 1991/11/01 | 945 | 945 | 940 | 940 | 4,000 |
| 1991/10/31 | 945 | 945 | 945 | 945 | 6,000 |
| 1991/10/30 | 936 | 940 | 936 | 940 | 6,000 |
| 1991/10/29 | 940 | 940 | 931 | 935 | 52,000 |
| 1991/10/28 | 931 | 931 | 930 | 930 | 4,000 |
| 1991/10/25 | 990 | 990 | 938 | 938 | 7,000 |
| 1991/10/22 | 935 | 990 | 930 | 990 | 31,000 |
| 1991/10/21 | 950 | 950 | 940 | 940 | 4,000 |
| 1991/10/18 | 930 | 930 | 920 | 920 | 13,000 |
| 1991/10/17 | 930 | 930 | 926 | 930 | 5,000 |
| 1991/10/16 | 930 | 930 | 930 | 930 | 11,000 |
| 1991/10/15 | 930 | 960 | 920 | 960 | 56,000 |
| 1991/10/14 | 930 | 930 | 930 | 930 | 10,000 |
| 1991/10/11 | 920 | 930 | 920 | 930 | 16,000 |
| 1991/10/09 | 920 | 920 | 920 | 920 | 6,000 |
| 1991/10/08 | 920 | 920 | 920 | 920 | 8,000 |
| 1991/10/07 | 920 | 920 | 920 | 920 | 13,000 |
| 1991/10/04 | 920 | 920 | 915 | 920 | 16,000 |
| 1991/10/03 | 915 | 920 | 915 | 920 | 20,000 |
| 1991/10/02 | 910 | 919 | 910 | 915 | 10,000 |
| 1991/10/01 | 909 | 910 | 909 | 910 | 22,000 |
| 1991/09/30 | 919 | 920 | 910 | 910 | 14,000 |
| 1991/09/27 | 890 | 919 | 890 | 919 | 13,000 |
| 1991/09/26 | 901 | 901 | 900 | 900 | 6,000 |
| 1991/09/25 | 907 | 907 | 900 | 900 | 11,000 |
| 1991/09/24 | 924 | 924 | 887 | 887 | 23,000 |
| 1991/09/20 | 925 | 925 | 920 | 925 | 17,000 |
| 1991/09/19 | 939 | 949 | 930 | 930 | 7,000 |
| 1991/09/18 | 929 | 949 | 929 | 949 | 27,000 |
| 1991/09/17 | 930 | 930 | 920 | 929 | 6,000 |
| 1991/09/13 | 920 | 940 | 920 | 940 | 2,000 |
| 1991/09/12 | 925 | 926 | 925 | 926 | 4,000 |
| 1991/09/11 | 935 | 936 | 932 | 935 | 11,000 |
| 1991/09/10 | 931 | 935 | 930 | 932 | 15,000 |
| 1991/09/05 | 930 | 932 | 930 | 931 | 3,000 |
| 1991/09/04 | 930 | 930 | 930 | 930 | 1,000 |
| 1991/09/03 | 985 | 985 | 940 | 940 | 62,000 |
| 1991/09/02 | 988 | 988 | 988 | 988 | 1,000 |
| 1991/08/30 | 940 | 1,000 | 930 | 1,000 | 19,000 |
| 1991/08/29 | 915 | 940 | 915 | 930 | 17,000 |
| 1991/08/28 | 944 | 944 | 935 | 935 | 12,000 |
| 1991/08/27 | 954 | 954 | 954 | 954 | 1,000 |
| 1991/08/26 | 955 | 955 | 955 | 955 | 1,000 |
| 1991/08/23 | 969 | 969 | 951 | 951 | 5,000 |
| 1991/08/22 | 940 | 955 | 935 | 955 | 34,000 |
| 1991/08/21 | 915 | 930 | 907 | 907 | 13,000 |
| 1991/08/20 | 930 | 933 | 895 | 920 | 48,000 |
| 1991/08/19 | 980 | 980 | 949 | 949 | 13,000 |
| 1991/08/16 | 995 | 995 | 990 | 990 | 30,000 |
| 1991/08/15 | 995 | 995 | 990 | 990 | 27,000 |
| 1991/08/14 | 990 | 990 | 986 | 990 | 17,000 |
| 1991/08/13 | 989 | 990 | 980 | 990 | 33,000 |
| 1991/08/12 | 990 | 995 | 990 | 993 | 21,000 |
| 1991/08/09 | 993 | 995 | 990 | 993 | 20,000 |
| 1991/08/08 | 995 | 999 | 995 | 996 | 44,000 |
| 1991/08/07 | 990 | 1,000 | 990 | 1,000 | 57,000 |
| 1991/08/06 | 997 | 999 | 997 | 997 | 12,000 |
| 1991/08/05 | 997 | 1,000 | 997 | 1,000 | 3,000 |
| 1991/08/02 | 995 | 1,000 | 995 | 1,000 | 10,000 |
| 1991/08/01 | 994 | 1,000 | 994 | 1,000 | 12,000 |
| 1991/07/31 | 995 | 996 | 995 | 995 | 11,000 |
| 1991/07/30 | 993 | 999 | 992 | 999 | 13,000 |
| 1991/07/29 | 990 | 1,000 | 990 | 1,000 | 11,000 |
| 1991/07/26 | 980 | 1,000 | 980 | 1,000 | 71,000 |
| 1991/07/25 | 1,000 | 1,000 | 991 | 1,000 | 52,000 |
| 1991/07/24 | 981 | 1,010 | 981 | 1,000 | 9,000 |
| 1991/07/23 | 1,000 | 1,020 | 1,000 | 1,020 | 61,000 |
| 1991/07/22 | 1,010 | 1,010 | 1,000 | 1,000 | 6,000 |
| 1991/07/19 | 990 | 1,030 | 990 | 1,020 | 87,000 |
| 1991/07/18 | 990 | 1,000 | 990 | 1,000 | 5,000 |
| 1991/07/17 | 1,000 | 1,000 | 995 | 1,000 | 9,000 |
| 1991/07/16 | 1,000 | 1,020 | 1,000 | 1,020 | 28,000 |
| 1991/07/15 | 1,010 | 1,030 | 1,010 | 1,030 | 8,000 |
| 1991/07/12 | 1,010 | 1,030 | 1,000 | 1,030 | 30,000 |
| 1991/07/11 | 990 | 1,000 | 975 | 1,000 | 25,000 |
| 1991/07/10 | 1,030 | 1,030 | 990 | 990 | 21,000 |
| 1991/07/09 | 955 | 1,020 | 930 | 1,020 | 60,000 |
| 1991/07/08 | 990 | 1,000 | 980 | 989 | 59,000 |
| 1991/07/05 | 1,020 | 1,030 | 1,000 | 1,000 | 117,000 |
| 1991/07/04 | 1,020 | 1,020 | 1,010 | 1,010 | 27,000 |
| 1991/07/03 | 1,060 | 1,090 | 1,030 | 1,030 | 126,000 |
| 1991/07/02 | 1,010 | 1,070 | 1,010 | 1,050 | 101,000 |
| 1991/07/01 | 1,050 | 1,050 | 1,020 | 1,020 | 29,000 |
| 1991/06/28 | 1,060 | 1,070 | 1,030 | 1,030 | 51,000 |
| 1991/06/27 | 1,040 | 1,060 | 1,020 | 1,060 | 103,000 |
| 1991/06/26 | 1,020 | 1,080 | 1,020 | 1,060 | 53,000 |
| 1991/06/25 | 1,030 | 1,060 | 1,010 | 1,060 | 45,000 |
| 1991/06/24 | 1,040 | 1,040 | 1,030 | 1,030 | 38,000 |
| 1991/06/21 | 1,030 | 1,060 | 1,030 | 1,040 | 37,000 |
| 1991/06/20 | 1,040 | 1,040 | 1,030 | 1,030 | 13,000 |
| 1991/06/19 | 1,040 | 1,060 | 1,040 | 1,040 | 15,000 |
| 1991/06/18 | 1,060 | 1,070 | 1,050 | 1,050 | 34,000 |
| 1991/06/17 | 1,080 | 1,100 | 1,080 | 1,080 | 25,000 |
| 1991/06/14 | 1,070 | 1,100 | 1,070 | 1,100 | 61,000 |
| 1991/06/13 | 1,070 | 1,120 | 1,060 | 1,120 | 261,000 |
| 1991/06/12 | 1,030 | 1,120 | 1,030 | 1,120 | 130,000 |
| 1991/06/11 | 1,050 | 1,070 | 1,040 | 1,050 | 29,000 |
| 1991/06/10 | 1,050 | 1,080 | 1,050 | 1,080 | 39,000 |
| 1991/06/07 | 1,090 | 1,090 | 1,080 | 1,080 | 15,000 |
| 1991/06/06 | 1,100 | 1,110 | 1,100 | 1,100 | 42,000 |
| 1991/06/05 | 1,090 | 1,140 | 1,090 | 1,120 | 251,000 |
| 1991/06/04 | 1,110 | 1,110 | 1,080 | 1,090 | 50,000 |
| 1991/06/03 | 1,110 | 1,140 | 1,110 | 1,130 | 406,000 |
| 1991/05/31 | 1,100 | 1,140 | 1,080 | 1,130 | 509,000 |
| 1991/05/30 | 1,060 | 1,100 | 1,060 | 1,070 | 259,000 |
| 1991/05/29 | 1,020 | 1,080 | 1,020 | 1,050 | 129,000 |
| 1991/05/28 | 1,010 | 1,020 | 1,010 | 1,010 | 8,000 |
| 1991/05/27 | 1,020 | 1,020 | 1,020 | 1,020 | 14,000 |
| 1991/05/24 | 1,030 | 1,030 | 1,010 | 1,010 | 20,000 |
| 1991/05/23 | 1,030 | 1,030 | 1,010 | 1,030 | 14,000 |
| 1991/05/22 | 1,030 | 1,030 | 1,020 | 1,030 | 12,000 |
| 1991/05/21 | 1,030 | 1,030 | 1,020 | 1,030 | 15,000 |
| 1991/05/20 | 1,020 | 1,030 | 1,000 | 1,030 | 15,000 |
| 1991/05/17 | 1,040 | 1,040 | 1,020 | 1,020 | 20,000 |
| 1991/05/16 | 1,040 | 1,040 | 1,030 | 1,040 | 9,000 |
| 1991/05/15 | 1,050 | 1,050 | 1,040 | 1,040 | 11,000 |
| 1991/05/14 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 |
| 1991/05/13 | 1,050 | 1,050 | 1,040 | 1,040 | 8,000 |
| 1991/05/10 | 1,060 | 1,060 | 1,060 | 1,060 | 8,000 |
| 1991/05/09 | 1,030 | 1,030 | 1,030 | 1,030 | 6,000 |
| 1991/05/08 | 1,070 | 1,070 | 1,050 | 1,050 | 10,000 |
| 1991/05/07 | 1,090 | 1,100 | 1,060 | 1,100 | 11,000 |
| 1991/05/02 | 1,050 | 1,100 | 1,050 | 1,100 | 44,000 |
| 1991/05/01 | 1,050 | 1,050 | 1,050 | 1,050 | 26,000 |
| 1991/04/30 | 1,030 | 1,060 | 1,020 | 1,060 | 49,000 |
| 1991/04/26 | 1,060 | 1,070 | 1,030 | 1,030 | 21,000 |
| 1991/04/25 | 1,110 | 1,140 | 1,000 | 1,000 | 241,000 |
| 1991/04/24 | 1,100 | 1,110 | 1,100 | 1,110 | 10,000 |
| 1991/04/23 | 1,100 | 1,110 | 1,100 | 1,100 | 21,000 |
| 1991/04/22 | 1,100 | 1,110 | 1,100 | 1,110 | 9,000 |
| 1991/04/19 | 1,130 | 1,140 | 1,130 | 1,130 | 12,000 |
| 1991/04/18 | 1,130 | 1,130 | 1,110 | 1,110 | 3,000 |
| 1991/04/17 | 1,120 | 1,140 | 1,090 | 1,100 | 15,000 |
| 1991/04/16 | 1,130 | 1,150 | 1,110 | 1,150 | 39,000 |
| 1991/04/15 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 |
| 1991/04/12 | 1,130 | 1,130 | 1,120 | 1,120 | 7,000 |
| 1991/04/11 | 1,130 | 1,130 | 1,120 | 1,120 | 5,000 |
| 1991/04/10 | 1,140 | 1,140 | 1,140 | 1,140 | 3,000 |
| 1991/04/09 | 1,140 | 1,160 | 1,140 | 1,160 | 24,000 |
| 1991/04/08 | 1,150 | 1,160 | 1,110 | 1,140 | 47,000 |
| 1991/04/05 | 1,170 | 1,180 | 1,140 | 1,140 | 46,000 |
| 1991/04/04 | 1,210 | 1,210 | 1,180 | 1,180 | 56,000 |
| 1991/04/03 | 1,160 | 1,250 | 1,150 | 1,250 | 232,000 |
| 1991/04/02 | 1,120 | 1,170 | 1,120 | 1,150 | 90,000 |
| 1991/04/01 | 1,150 | 1,170 | 1,140 | 1,150 | 33,000 |
| 1991/03/29 | 1,150 | 1,200 | 1,150 | 1,150 | 64,000 |
| 1991/03/28 | 1,130 | 1,200 | 1,130 | 1,200 | 11,000 |
| 1991/03/27 | 1,150 | 1,180 | 1,150 | 1,150 | 19,000 |
| 1991/03/26 | 1,150 | 1,150 | 1,130 | 1,130 | 13,000 |
| 1991/03/26 | 1 -> 1.25 分割 | ||||
| 1991/03/25 | 1,360 | 1,380 | 1,360 | 1,370 | 67,000 |
| 1991/03/22 | 1,360 | 1,370 | 1,360 | 1,360 | 62,000 |
| 1991/03/20 | 1,360 | 1,380 | 1,350 | 1,380 | 89,000 |
| 1991/03/19 | 1,370 | 1,380 | 1,360 | 1,370 | 43,000 |
| 1991/03/18 | 1,360 | 1,380 | 1,350 | 1,350 | 92,000 |
| 1991/03/15 | 1,360 | 1,360 | 1,340 | 1,360 | 56,000 |
| 1991/03/14 | 1,360 | 1,360 | 1,340 | 1,340 | 27,000 |
| 1991/03/13 | 1,360 | 1,390 | 1,360 | 1,380 | 9,000 |
| 1991/03/12 | 1,360 | 1,360 | 1,330 | 1,360 | 35,000 |
| 1991/03/11 | 1,370 | 1,370 | 1,340 | 1,360 | 55,000 |
| 1991/03/08 | 1,370 | 1,390 | 1,350 | 1,350 | 108,000 |
| 1991/03/07 | 1,370 | 1,380 | 1,360 | 1,370 | 47,000 |
| 1991/03/06 | 1,350 | 1,380 | 1,350 | 1,380 | 40,000 |
| 1991/03/05 | 1,390 | 1,390 | 1,340 | 1,340 | 73,000 |
| 1991/03/04 | 1,390 | 1,400 | 1,390 | 1,400 | 38,000 |
| 1991/03/01 | 1,400 | 1,400 | 1,380 | 1,380 | 135,000 |
| 1991/02/28 | 1,370 | 1,400 | 1,350 | 1,350 | 102,000 |
| 1991/02/27 | 1,380 | 1,390 | 1,340 | 1,340 | 120,000 |
| 1991/02/26 | 1,410 | 1,430 | 1,370 | 1,400 | 167,000 |
| 1991/02/25 | 1,350 | 1,380 | 1,350 | 1,370 | 81,000 |
| 1991/02/22 | 1,340 | 1,350 | 1,300 | 1,340 | 82,000 |
| 1991/02/21 | 1,340 | 1,350 | 1,300 | 1,340 | 103,000 |
| 1991/02/20 | 1,300 | 1,340 | 1,290 | 1,330 | 57,000 |
| 1991/02/19 | 1,190 | 1,260 | 1,190 | 1,260 | 39,000 |
| 1991/02/18 | 1,210 | 1,210 | 1,210 | 1,210 | 11,000 |
| 1991/02/15 | 1,200 | 1,230 | 1,200 | 1,220 | 32,000 |
| 1991/02/14 | 1,210 | 1,220 | 1,210 | 1,220 | 22,000 |
| 1991/02/13 | 1,210 | 1,220 | 1,210 | 1,210 | 22,000 |
| 1991/02/12 | 1,200 | 1,220 | 1,200 | 1,220 | 62,000 |
| 1991/02/08 | 1,180 | 1,220 | 1,180 | 1,220 | 47,000 |
| 1991/02/07 | 1,170 | 1,180 | 1,170 | 1,180 | 34,000 |
| 1991/02/06 | 1,160 | 1,170 | 1,160 | 1,160 | 28,000 |
| 1991/02/05 | 1,150 | 1,150 | 1,150 | 1,150 | 25,000 |
| 1991/02/04 | 1,170 | 1,190 | 1,170 | 1,170 | 49,000 |
| 1991/02/01 | 1,160 | 1,180 | 1,160 | 1,170 | 28,000 |
| 1991/01/31 | 1,170 | 1,190 | 1,170 | 1,180 | 36,000 |
| 1991/01/30 | 1,150 | 1,170 | 1,150 | 1,150 | 7,000 |
| 1991/01/29 | 1,160 | 1,190 | 1,150 | 1,170 | 36,000 |
| 1991/01/28 | 1,180 | 1,190 | 1,180 | 1,190 | 11,000 |
| 1991/01/25 | 1,190 | 1,190 | 1,190 | 1,190 | 37,000 |
| 1991/01/24 | 1,190 | 1,190 | 1,190 | 1,190 | 75,000 |
| 1991/01/23 | 1,190 | 1,190 | 1,190 | 1,190 | 41,000 |
| 1991/01/22 | 1,190 | 1,190 | 1,190 | 1,190 | 40,000 |
| 1991/01/21 | 1,190 | 1,190 | 1,190 | 1,190 | 30,000 |
| 1991/01/18 | 1,190 | 1,190 | 1,190 | 1,190 | 27,000 |
| 1991/01/17 | 1,190 | 1,190 | 1,180 | 1,190 | 62,000 |
| 1991/01/16 | 1,190 | 1,190 | 1,180 | 1,190 | 30,000 |
| 1991/01/14 | 1,190 | 1,190 | 1,190 | 1,190 | 9,000 |
| 1991/01/11 | 1,170 | 1,200 | 1,170 | 1,200 | 20,000 |
| 1991/01/10 | 1,160 | 1,160 | 1,160 | 1,160 | 16,000 |
| 1991/01/09 | 1,160 | 1,170 | 1,160 | 1,160 | 29,000 |
| 1991/01/08 | 1,160 | 1,160 | 1,160 | 1,160 | 39,000 |
| 1991/01/07 | 1,160 | 1,160 | 1,150 | 1,160 | 31,000 |
| 1991/01/04 | 1,200 | 1,200 | 1,160 | 1,160 | 4,000 |