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 |
---|---|---|---|---|---|
1984/12/28 | 334 | 335 | 334 | 335 | 5,000 |
1984/12/27 | 335 | 335 | 335 | 335 | 11,000 |
1984/12/26 | 315 | 321 | 315 | 321 | 2,000 |
1984/12/25 | 320 | 320 | 320 | 320 | 9,000 |
1984/12/24 | 315 | 315 | 315 | 315 | 10,000 |
1984/12/22 | 320 | 320 | 320 | 320 | 1,000 |
1984/12/21 | 320 | 320 | 320 | 320 | 15,000 |
1984/12/20 | 320 | 320 | 320 | 320 | 5,000 |
1984/12/19 | 320 | 320 | 320 | 320 | 5,000 |
1984/12/18 | 320 | 320 | 317 | 320 | 29,000 |
1984/12/17 | 321 | 321 | 318 | 320 | 9,000 |
1984/12/15 | 330 | 330 | 329 | 329 | 4,000 |
1984/12/14 | 330 | 330 | 330 | 330 | 1,000 |
1984/12/13 | 340 | 340 | 340 | 340 | 4,000 |
1984/12/12 | 340 | 350 | 340 | 350 | 33,000 |
1984/12/11 | 320 | 320 | 320 | 320 | 8,000 |
1984/12/10 | 340 | 340 | 325 | 325 | 36,000 |
1984/12/07 | 340 | 352 | 335 | 336 | 105,000 |
1984/12/06 | 318 | 337 | 318 | 335 | 70,000 |
1984/12/05 | 325 | 325 | 320 | 320 | 17,000 |
1984/12/04 | 318 | 318 | 318 | 318 | 5,000 |
1984/11/30 | 320 | 320 | 320 | 320 | 3,000 |
1984/11/29 | 315 | 320 | 315 | 320 | 43,000 |
1984/11/28 | 325 | 325 | 325 | 325 | 31,000 |
1984/11/27 | 320 | 325 | 320 | 325 | 15,000 |
1984/11/26 | 320 | 325 | 315 | 315 | 8,000 |
1984/11/24 | 315 | 315 | 315 | 315 | 15,000 |
1984/11/22 | 318 | 318 | 310 | 310 | 17,000 |
1984/11/21 | 320 | 320 | 320 | 320 | 6,000 |
1984/11/20 | 325 | 330 | 325 | 330 | 22,000 |
1984/11/19 | 330 | 330 | 325 | 325 | 8,000 |
1984/11/17 | 332 | 332 | 328 | 328 | 3,000 |
1984/11/16 | 330 | 337 | 330 | 335 | 23,000 |
1984/11/15 | 330 | 330 | 327 | 327 | 19,000 |
1984/11/14 | 320 | 330 | 317 | 330 | 36,000 |
1984/11/13 | 316 | 325 | 315 | 325 | 15,000 |
1984/11/12 | 315 | 317 | 313 | 317 | 22,000 |
1984/11/09 | 315 | 318 | 315 | 318 | 4,000 |
1984/11/07 | 328 | 328 | 313 | 313 | 35,000 |
1984/11/06 | 335 | 335 | 330 | 330 | 22,000 |
1984/11/05 | 345 | 347 | 340 | 340 | 67,000 |
1984/11/02 | 340 | 353 | 336 | 350 | 284,000 |
1984/11/01 | 313 | 353 | 313 | 348 | 601,000 |
1984/10/31 | 303 | 313 | 300 | 303 | 99,000 |
1984/10/30 | 290 | 300 | 290 | 298 | 24,000 |
1984/10/29 | 285 | 286 | 285 | 286 | 11,000 |
1984/10/26 | 280 | 280 | 280 | 280 | 2,000 |
1984/10/25 | 269 | 275 | 269 | 275 | 3,000 |
1984/10/24 | 268 | 268 | 267 | 267 | 5,000 |
1984/10/23 | 265 | 267 | 265 | 267 | 3,000 |
1984/10/22 | 265 | 265 | 265 | 265 | 2,000 |
1984/10/19 | 265 | 265 | 265 | 265 | 10,000 |
1984/10/18 | 260 | 265 | 260 | 265 | 8,000 |
1984/10/17 | 261 | 262 | 261 | 262 | 8,000 |
1984/10/16 | 260 | 262 | 260 | 262 | 6,000 |
1984/10/15 | 260 | 263 | 260 | 260 | 23,000 |
1984/10/12 | 262 | 262 | 262 | 262 | 7,000 |
1984/10/09 | 268 | 268 | 262 | 262 | 34,000 |
1984/10/08 | 270 | 270 | 270 | 270 | 12,000 |
1984/10/06 | 273 | 273 | 273 | 273 | 5,000 |
1984/10/05 | 275 | 279 | 275 | 279 | 9,000 |
1984/10/04 | 275 | 275 | 275 | 275 | 29,000 |
1984/10/03 | 278 | 280 | 275 | 275 | 8,000 |
1984/10/02 | 263 | 284 | 263 | 284 | 33,000 |
1984/09/29 | 257 | 257 | 257 | 257 | 1,000 |
1984/09/28 | 257 | 257 | 257 | 257 | 13,000 |
1984/09/27 | 260 | 260 | 255 | 255 | 18,000 |
1984/09/26 | 251 | 251 | 250 | 250 | 13,000 |
1984/09/25 | 251 | 251 | 248 | 250 | 8,000 |
1984/09/22 | 258 | 258 | 257 | 257 | 4,000 |
1984/09/21 | 261 | 261 | 260 | 260 | 7,000 |
1984/09/20 | 261 | 265 | 260 | 260 | 12,000 |
1984/09/19 | 261 | 261 | 258 | 258 | 2,000 |
1984/09/18 | 268 | 268 | 265 | 265 | 3,000 |
1984/09/17 | 268 | 269 | 267 | 269 | 3,000 |
1984/09/14 | 278 | 285 | 266 | 266 | 37,000 |
1984/09/13 | 287 | 288 | 280 | 288 | 27,000 |
1984/09/12 | 295 | 295 | 280 | 280 | 31,000 |
1984/09/11 | 301 | 305 | 295 | 295 | 29,000 |
1984/09/10 | 305 | 305 | 301 | 301 | 8,000 |
1984/09/07 | 312 | 312 | 300 | 300 | 37,000 |
1984/09/06 | 296 | 317 | 296 | 317 | 60,000 |
1984/09/05 | 310 | 310 | 295 | 295 | 94,000 |
1984/09/04 | 330 | 340 | 300 | 300 | 263,000 |
1984/09/03 | 294 | 334 | 294 | 329 | 809,000 |
1984/09/01 | 299 | 300 | 294 | 294 | 66,000 |
1984/08/31 | 310 | 310 | 295 | 305 | 170,000 |
1984/08/30 | 290 | 322 | 285 | 310 | 665,000 |
1984/08/29 | 255 | 293 | 250 | 290 | 358,000 |
1984/08/28 | 260 | 260 | 255 | 255 | 3,000 |
1984/08/27 | 260 | 260 | 258 | 260 | 23,000 |
1984/08/25 | 264 | 264 | 256 | 260 | 64,000 |
1984/08/24 | 279 | 285 | 266 | 266 | 111,000 |
1984/08/23 | 237 | 275 | 237 | 275 | 216,000 |
1984/08/21 | 240 | 240 | 240 | 240 | 3,000 |
1984/08/20 | 240 | 240 | 240 | 240 | 1,000 |
1984/08/18 | 240 | 240 | 240 | 240 | 3,000 |
1984/08/17 | 236 | 236 | 235 | 235 | 3,000 |
1984/08/16 | 245 | 245 | 235 | 235 | 10,000 |
1984/08/15 | 241 | 242 | 240 | 242 | 46,000 |
1984/08/14 | 255 | 255 | 244 | 244 | 87,000 |
1984/08/13 | 236 | 255 | 236 | 250 | 103,000 |
1984/08/10 | 235 | 237 | 233 | 235 | 50,000 |
1984/08/09 | 233 | 236 | 233 | 236 | 29,000 |
1984/08/08 | 233 | 244 | 232 | 235 | 65,000 |
1984/08/07 | 231 | 231 | 230 | 230 | 2,000 |
1984/08/04 | 226 | 226 | 226 | 226 | 2,000 |
1984/08/03 | 225 | 227 | 225 | 225 | 7,000 |
1984/07/28 | 221 | 221 | 221 | 221 | 5,000 |
1984/07/27 | 227 | 227 | 227 | 227 | 4,000 |
1984/07/26 | 240 | 240 | 240 | 240 | 3,000 |
1984/07/25 | 232 | 240 | 232 | 240 | 11,000 |
1984/07/24 | 221 | 221 | 221 | 221 | 3,000 |
1984/07/20 | 240 | 240 | 236 | 236 | 12,000 |
1984/07/18 | 240 | 240 | 240 | 240 | 2,000 |
1984/07/17 | 225 | 225 | 225 | 225 | 2,000 |
1984/07/16 | 240 | 240 | 240 | 240 | 5,000 |
1984/07/13 | 240 | 253 | 240 | 253 | 15,000 |
1984/07/11 | 225 | 225 | 225 | 225 | 7,000 |
1984/07/10 | 225 | 225 | 225 | 225 | 4,000 |
1984/07/09 | 225 | 225 | 225 | 225 | 1,000 |
1984/07/05 | 222 | 222 | 222 | 222 | 4,000 |
1984/07/04 | 220 | 220 | 220 | 220 | 5,000 |
1984/07/03 | 220 | 223 | 220 | 223 | 6,000 |
1984/07/02 | 225 | 225 | 225 | 225 | 3,000 |
1984/06/30 | 225 | 225 | 225 | 225 | 4,000 |
1984/06/26 | 225 | 225 | 225 | 225 | 2,000 |
1984/06/25 | 222 | 222 | 222 | 222 | 1,000 |
1984/06/21 | 220 | 220 | 220 | 220 | 1,000 |
1984/06/20 | 220 | 220 | 220 | 220 | 4,000 |
1984/06/13 | 221 | 221 | 221 | 221 | 1,000 |
1984/06/12 | 221 | 221 | 221 | 221 | 1,000 |
1984/06/06 | 225 | 225 | 225 | 225 | 1,000 |
1984/06/02 | 230 | 230 | 230 | 230 | 1,000 |
1984/05/31 | 223 | 223 | 221 | 221 | 2,000 |
1984/05/28 | 223 | 223 | 223 | 223 | 4,000 |
1984/05/25 | 223 | 223 | 223 | 223 | 3,000 |
1984/05/22 | 223 | 223 | 223 | 223 | 1,000 |
1984/05/18 | 223 | 223 | 223 | 223 | 1,000 |
1984/05/16 | 223 | 223 | 223 | 223 | 1,000 |
1984/05/14 | 225 | 225 | 225 | 225 | 9,000 |
1984/05/10 | 230 | 230 | 230 | 230 | 3,000 |
1984/05/07 | 225 | 225 | 225 | 225 | 4,000 |
1984/04/27 | 225 | 225 | 225 | 225 | 2,000 |
1984/04/25 | 225 | 225 | 225 | 225 | 7,000 |
1984/04/24 | 225 | 225 | 225 | 225 | 2,000 |
1984/04/23 | 225 | 225 | 225 | 225 | 85,000 |
1984/04/20 | 227 | 227 | 226 | 226 | 3,000 |
1984/04/19 | 226 | 226 | 226 | 226 | 4,000 |
1984/04/18 | 226 | 226 | 226 | 226 | 2,000 |
1984/04/11 | 227 | 227 | 227 | 227 | 1,000 |
1984/04/10 | 225 | 225 | 225 | 225 | 85,000 |
1984/04/09 | 225 | 225 | 225 | 225 | 26,000 |
1984/04/07 | 225 | 225 | 225 | 225 | 10,000 |
1984/04/06 | 230 | 230 | 225 | 225 | 2,000 |
1984/04/05 | 225 | 225 | 225 | 225 | 5,000 |
1984/03/31 | 225 | 225 | 225 | 225 | 1,000 |
1984/03/28 | 0 | 0 | 0 | 0 | 0 |
1984/03/28 | 1 -> 1.05 分割 | ||||
1984/03/27 | 243 | 245 | 243 | 245 | 19,000 |
1984/03/26 | 243 | 243 | 243 | 243 | 30,000 |
1984/03/24 | 244 | 244 | 244 | 244 | 1,000 |
1984/03/22 | 244 | 244 | 244 | 244 | 1,000 |
1984/03/21 | 245 | 245 | 244 | 244 | 7,000 |
1984/03/17 | 245 | 245 | 245 | 245 | 30,000 |
1984/03/15 | 245 | 245 | 245 | 245 | 1,000 |
1984/03/13 | 240 | 240 | 240 | 240 | 1,000 |
1984/03/12 | 240 | 240 | 240 | 240 | 1,000 |
1984/03/09 | 245 | 245 | 245 | 245 | 1,000 |
1984/03/08 | 250 | 250 | 240 | 240 | 27,000 |
1984/03/03 | 245 | 245 | 245 | 245 | 2,000 |
1984/02/29 | 240 | 240 | 240 | 240 | 8,000 |
1984/02/24 | 235 | 235 | 235 | 235 | 1,000 |
1984/02/23 | 235 | 235 | 235 | 235 | 2,000 |
1984/02/21 | 235 | 235 | 235 | 235 | 6,000 |
1984/02/18 | 235 | 235 | 235 | 235 | 2,000 |
1984/02/17 | 235 | 235 | 235 | 235 | 50,000 |
1984/02/15 | 235 | 235 | 235 | 235 | 5,000 |
1984/02/14 | 235 | 235 | 235 | 235 | 7,000 |
1984/02/09 | 237 | 237 | 235 | 235 | 12,000 |
1984/02/07 | 235 | 235 | 235 | 235 | 1,000 |
1984/02/03 | 235 | 235 | 235 | 235 | 21,000 |
1984/02/02 | 235 | 235 | 235 | 235 | 7,000 |
1984/02/01 | 235 | 235 | 235 | 235 | 4,000 |
1984/01/31 | 235 | 235 | 235 | 235 | 1,000 |
1984/01/30 | 235 | 235 | 235 | 235 | 2,000 |
1984/01/27 | 235 | 235 | 235 | 235 | 1,000 |
1984/01/25 | 235 | 235 | 235 | 235 | 2,000 |
1984/01/24 | 235 | 235 | 235 | 235 | 4,000 |
1984/01/23 | 235 | 235 | 235 | 235 | 3,000 |
1984/01/20 | 235 | 235 | 235 | 235 | 1,000 |
1984/01/18 | 226 | 226 | 226 | 226 | 3,000 |
1984/01/13 | 230 | 230 | 230 | 230 | 1,000 |
1984/01/11 | 225 | 225 | 225 | 225 | 6,000 |
1984/01/09 | 226 | 226 | 226 | 226 | 1,000 |
1984/01/07 | 226 | 226 | 226 | 226 | 2,000 |
1984/01/06 | 226 | 226 | 226 | 226 | 2,000 |