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 |
---|---|---|---|---|---|
1985/12/28 | 485 | 489 | 485 | 489 | 3,000 |
1985/12/26 | 489 | 489 | 489 | 489 | 1,000 |
1985/12/25 | 494 | 494 | 494 | 494 | 1,000 |
1985/12/21 | 480 | 489 | 480 | 489 | 12,000 |
1985/12/20 | 485 | 486 | 485 | 486 | 2,000 |
1985/12/18 | 499 | 499 | 489 | 489 | 4,000 |
1985/12/17 | 499 | 499 | 499 | 499 | 1,000 |
1985/12/16 | 503 | 503 | 502 | 502 | 3,000 |
1985/12/12 | 505 | 505 | 505 | 505 | 1,000 |
1985/12/11 | 490 | 505 | 490 | 505 | 4,000 |
1985/12/10 | 500 | 500 | 495 | 495 | 17,000 |
1985/12/06 | 510 | 514 | 510 | 510 | 11,000 |
1985/12/05 | 500 | 510 | 500 | 510 | 12,000 |
1985/12/03 | 500 | 500 | 500 | 500 | 1,000 |
1985/11/29 | 503 | 503 | 502 | 502 | 2,000 |
1985/11/27 | 483 | 503 | 480 | 503 | 6,000 |
1985/11/26 | 499 | 499 | 499 | 499 | 1,000 |
1985/11/25 | 499 | 499 | 499 | 499 | 1,000 |
1985/11/22 | 499 | 499 | 499 | 499 | 3,000 |
1985/11/21 | 499 | 499 | 499 | 499 | 4,000 |
1985/11/20 | 494 | 500 | 494 | 500 | 43,000 |
1985/11/19 | 488 | 490 | 485 | 490 | 49,000 |
1985/11/18 | 488 | 488 | 488 | 488 | 4,000 |
1985/11/16 | 488 | 488 | 488 | 488 | 1,000 |
1985/11/15 | 487 | 487 | 487 | 487 | 1,000 |
1985/11/13 | 485 | 485 | 485 | 485 | 1,000 |
1985/11/12 | 485 | 485 | 485 | 485 | 1,000 |
1985/11/11 | 485 | 485 | 485 | 485 | 1,000 |
1985/11/08 | 485 | 485 | 485 | 485 | 2,000 |
1985/11/07 | 479 | 479 | 479 | 479 | 6,000 |
1985/11/06 | 480 | 480 | 480 | 480 | 1,000 |
1985/11/05 | 480 | 480 | 480 | 480 | 1,000 |
1985/11/02 | 475 | 480 | 475 | 480 | 2,000 |
1985/11/01 | 481 | 481 | 481 | 481 | 1,000 |
1985/10/31 | 480 | 480 | 480 | 480 | 5,000 |
1985/10/30 | 480 | 480 | 480 | 480 | 2,000 |
1985/10/29 | 480 | 480 | 480 | 480 | 2,000 |
1985/10/28 | 480 | 480 | 480 | 480 | 1,000 |
1985/10/26 | 480 | 480 | 480 | 480 | 1,000 |
1985/10/25 | 480 | 484 | 480 | 484 | 3,000 |
1985/10/24 | 480 | 480 | 480 | 480 | 1,000 |
1985/10/23 | 480 | 484 | 480 | 484 | 10,000 |
1985/10/22 | 476 | 476 | 476 | 476 | 1,000 |
1985/10/21 | 484 | 484 | 480 | 480 | 4,000 |
1985/10/18 | 480 | 480 | 480 | 480 | 1,000 |
1985/10/15 | 469 | 469 | 465 | 465 | 6,000 |
1985/10/14 | 480 | 480 | 480 | 480 | 1,000 |
1985/10/11 | 468 | 468 | 468 | 468 | 1,000 |
1985/10/08 | 474 | 474 | 474 | 474 | 1,000 |
1985/10/07 | 479 | 479 | 472 | 472 | 5,000 |
1985/10/05 | 480 | 480 | 480 | 480 | 4,000 |
1985/10/04 | 480 | 480 | 480 | 480 | 7,000 |
1985/10/03 | 480 | 480 | 480 | 480 | 2,000 |
1985/10/02 | 480 | 480 | 480 | 480 | 3,000 |
1985/10/01 | 485 | 485 | 484 | 484 | 10,000 |
1985/09/30 | 486 | 486 | 486 | 486 | 2,000 |
1985/09/27 | 481 | 481 | 481 | 481 | 2,000 |
1985/09/25 | 480 | 480 | 480 | 480 | 3,000 |
1985/09/24 | 480 | 480 | 480 | 480 | 1,000 |
1985/09/21 | 490 | 490 | 480 | 480 | 7,000 |
1985/09/19 | 490 | 490 | 490 | 490 | 1,000 |
1985/09/13 | 480 | 490 | 480 | 490 | 8,000 |
1985/09/12 | 480 | 480 | 480 | 480 | 2,000 |
1985/09/09 | 485 | 485 | 484 | 484 | 9,000 |
1985/09/07 | 484 | 484 | 484 | 484 | 1,000 |
1985/09/05 | 483 | 485 | 483 | 485 | 2,000 |
1985/09/03 | 485 | 485 | 485 | 485 | 3,000 |
1985/08/30 | 475 | 475 | 475 | 475 | 6,000 |
1985/08/29 | 490 | 490 | 480 | 480 | 60,000 |
1985/08/28 | 490 | 490 | 490 | 490 | 1,000 |
1985/08/26 | 475 | 475 | 475 | 475 | 4,000 |
1985/08/23 | 480 | 480 | 480 | 480 | 5,000 |
1985/08/21 | 495 | 495 | 495 | 495 | 2,000 |
1985/08/20 | 495 | 495 | 495 | 495 | 3,000 |
1985/08/19 | 495 | 495 | 495 | 495 | 3,000 |
1985/08/14 | 495 | 495 | 495 | 495 | 2,000 |
1985/08/13 | 500 | 500 | 500 | 500 | 11,000 |
1985/08/09 | 500 | 500 | 500 | 500 | 1,000 |
1985/08/08 | 500 | 500 | 500 | 500 | 4,000 |
1985/08/06 | 503 | 503 | 503 | 503 | 1,000 |
1985/08/05 | 535 | 535 | 515 | 515 | 5,000 |
1985/08/03 | 530 | 530 | 530 | 530 | 4,000 |
1985/08/02 | 510 | 515 | 510 | 515 | 24,000 |
1985/08/01 | 510 | 510 | 510 | 510 | 3,000 |
1985/07/31 | 510 | 510 | 510 | 510 | 4,000 |
1985/07/30 | 530 | 530 | 515 | 515 | 12,000 |
1985/07/29 | 540 | 540 | 530 | 530 | 24,000 |
1985/07/27 | 533 | 535 | 533 | 535 | 15,000 |
1985/07/26 | 525 | 530 | 525 | 530 | 25,000 |
1985/07/25 | 520 | 530 | 520 | 530 | 37,000 |
1985/07/24 | 530 | 530 | 529 | 529 | 33,000 |
1985/07/23 | 520 | 520 | 515 | 520 | 209,000 |
1985/07/22 | 510 | 520 | 510 | 520 | 40,000 |
1985/07/20 | 505 | 505 | 495 | 495 | 2,000 |
1985/07/19 | 511 | 511 | 500 | 510 | 46,000 |
1985/07/18 | 509 | 509 | 500 | 500 | 5,000 |
1985/07/16 | 502 | 510 | 502 | 510 | 4,000 |
1985/07/15 | 505 | 510 | 502 | 505 | 29,000 |
1985/07/11 | 511 | 511 | 510 | 510 | 4,000 |
1985/07/10 | 507 | 510 | 507 | 510 | 44,000 |
1985/07/09 | 505 | 510 | 505 | 510 | 18,000 |
1985/07/08 | 480 | 500 | 480 | 500 | 43,000 |
1985/07/06 | 480 | 480 | 480 | 480 | 7,000 |
1985/07/05 | 480 | 480 | 478 | 478 | 8,000 |
1985/07/02 | 480 | 480 | 480 | 480 | 10,000 |
1985/07/01 | 480 | 480 | 466 | 466 | 3,000 |
1985/06/28 | 480 | 480 | 480 | 480 | 1,000 |
1985/06/25 | 465 | 465 | 465 | 465 | 1,000 |
1985/06/24 | 465 | 465 | 465 | 465 | 1,000 |
1985/06/21 | 457 | 457 | 456 | 456 | 2,000 |
1985/06/20 | 465 | 465 | 465 | 465 | 5,000 |
1985/06/19 | 466 | 466 | 465 | 465 | 7,000 |
1985/06/18 | 465 | 465 | 465 | 465 | 15,000 |
1985/06/17 | 465 | 465 | 465 | 465 | 2,000 |
1985/06/14 | 465 | 465 | 465 | 465 | 1,000 |
1985/06/13 | 475 | 475 | 475 | 475 | 2,000 |
1985/06/11 | 475 | 475 | 475 | 475 | 3,000 |
1985/06/10 | 485 | 485 | 485 | 485 | 5,000 |
1985/06/07 | 485 | 485 | 485 | 485 | 5,000 |
1985/06/06 | 490 | 490 | 490 | 490 | 3,000 |
1985/06/05 | 490 | 490 | 490 | 490 | 8,000 |
1985/06/04 | 490 | 490 | 489 | 489 | 9,000 |
1985/06/03 | 500 | 500 | 490 | 490 | 19,000 |
1985/06/01 | 489 | 490 | 489 | 490 | 17,000 |
1985/05/31 | 490 | 490 | 490 | 490 | 18,000 |
1985/05/27 | 484 | 490 | 484 | 490 | 20,000 |
1985/05/25 | 485 | 485 | 485 | 485 | 6,000 |
1985/05/24 | 489 | 489 | 485 | 485 | 6,000 |
1985/05/23 | 490 | 490 | 490 | 490 | 2,000 |
1985/05/22 | 490 | 490 | 490 | 490 | 17,000 |
1985/05/18 | 490 | 490 | 490 | 490 | 5,000 |
1985/05/17 | 490 | 490 | 490 | 490 | 10,000 |
1985/05/16 | 500 | 500 | 495 | 495 | 9,000 |
1985/05/15 | 485 | 500 | 485 | 500 | 8,000 |
1985/05/14 | 490 | 490 | 490 | 490 | 5,000 |
1985/05/13 | 480 | 480 | 480 | 480 | 7,000 |
1985/05/10 | 480 | 480 | 480 | 480 | 10,000 |
1985/05/09 | 480 | 500 | 480 | 500 | 15,000 |
1985/05/08 | 480 | 490 | 480 | 490 | 7,000 |
1985/05/07 | 460 | 480 | 460 | 480 | 4,000 |
1985/05/01 | 460 | 465 | 460 | 465 | 11,000 |
1985/04/30 | 450 | 465 | 450 | 465 | 13,000 |
1985/04/25 | 450 | 451 | 450 | 451 | 2,000 |
1985/04/24 | 450 | 450 | 450 | 450 | 5,000 |
1985/04/23 | 460 | 460 | 450 | 450 | 34,000 |
1985/04/22 | 460 | 460 | 450 | 450 | 14,000 |
1985/04/20 | 465 | 465 | 465 | 465 | 19,000 |
1985/04/19 | 465 | 465 | 465 | 465 | 11,000 |
1985/04/18 | 465 | 465 | 465 | 465 | 2,000 |
1985/04/17 | 465 | 465 | 460 | 460 | 5,000 |
1985/04/16 | 470 | 470 | 450 | 460 | 29,000 |
1985/04/15 | 495 | 495 | 480 | 480 | 23,000 |
1985/04/12 | 452 | 500 | 452 | 490 | 134,000 |
1985/04/11 | 426 | 450 | 426 | 450 | 21,000 |
1985/04/10 | 437 | 437 | 437 | 437 | 4,000 |
1985/04/09 | 439 | 441 | 425 | 441 | 6,000 |
1985/04/08 | 450 | 450 | 450 | 450 | 60,000 |
1985/04/06 | 447 | 455 | 447 | 455 | 9,000 |
1985/04/05 | 450 | 455 | 450 | 450 | 13,000 |
1985/04/04 | 450 | 450 | 450 | 450 | 18,000 |
1985/04/03 | 460 | 460 | 450 | 455 | 82,000 |
1985/04/02 | 461 | 461 | 457 | 461 | 26,000 |
1985/04/01 | 475 | 475 | 470 | 475 | 19,000 |
1985/03/30 | 480 | 480 | 480 | 480 | 1,000 |
1985/03/29 | 481 | 481 | 475 | 480 | 14,000 |
1985/03/28 | 478 | 481 | 478 | 481 | 5,000 |
1985/03/27 | 490 | 490 | 484 | 486 | 40,000 |
1985/03/26 | 485 | 495 | 481 | 490 | 65,000 |
1985/03/25 | 484 | 489 | 483 | 487 | 52,000 |
1985/03/23 | 488 | 490 | 488 | 490 | 12,000 |
1985/03/22 | 495 | 496 | 485 | 494 | 39,000 |
1985/03/20 | 500 | 500 | 494 | 499 | 81,000 |
1985/03/19 | 510 | 513 | 500 | 500 | 39,000 |
1985/03/18 | 479 | 504 | 474 | 504 | 100,000 |
1985/03/16 | 478 | 480 | 475 | 480 | 17,000 |
1985/03/15 | 480 | 480 | 471 | 478 | 18,000 |
1985/03/14 | 484 | 484 | 470 | 480 | 32,000 |
1985/03/13 | 480 | 480 | 475 | 480 | 6,000 |
1985/03/12 | 501 | 501 | 498 | 500 | 3,000 |
1985/03/11 | 510 | 510 | 510 | 510 | 15,000 |
1985/03/08 | 530 | 570 | 525 | 558 | 137,000 |
1985/03/07 | 520 | 520 | 520 | 520 | 7,000 |
1985/03/06 | 560 | 560 | 550 | 550 | 23,000 |
1985/03/05 | 580 | 590 | 575 | 579 | 13,000 |
1985/03/04 | 595 | 598 | 583 | 585 | 17,000 |
1985/03/02 | 600 | 600 | 599 | 599 | 3,000 |
1985/03/01 | 600 | 600 | 580 | 595 | 76,000 |
1985/02/28 | 585 | 590 | 569 | 585 | 18,000 |
1985/02/27 | 585 | 610 | 585 | 590 | 63,000 |
1985/02/26 | 595 | 600 | 594 | 600 | 32,000 |
1985/02/25 | 635 | 639 | 596 | 614 | 52,000 |
1985/02/23 | 660 | 660 | 640 | 650 | 35,000 |
1985/02/22 | 605 | 690 | 595 | 660 | 219,000 |
1985/02/21 | 659 | 660 | 635 | 635 | 39,000 |
1985/02/20 | 695 | 695 | 630 | 660 | 143,000 |
1985/02/19 | 665 | 700 | 650 | 680 | 276,000 |
1985/02/18 | 630 | 660 | 612 | 645 | 363,000 |
1985/02/16 | 555 | 630 | 555 | 630 | 403,000 |
1985/02/15 | 510 | 560 | 510 | 560 | 394,000 |
1985/02/14 | 400 | 480 | 400 | 480 | 469,000 |
1985/02/13 | 383 | 410 | 378 | 400 | 401,000 |
1985/02/12 | 354 | 383 | 354 | 383 | 260,000 |
1985/02/08 | 350 | 355 | 350 | 353 | 29,000 |
1985/02/07 | 350 | 350 | 345 | 350 | 108,000 |
1985/02/06 | 345 | 345 | 340 | 345 | 88,000 |
1985/02/05 | 340 | 345 | 340 | 345 | 37,000 |
1985/02/04 | 335 | 338 | 335 | 338 | 32,000 |
1985/02/02 | 335 | 335 | 335 | 335 | 41,000 |
1985/02/01 | 335 | 335 | 333 | 335 | 40,000 |
1985/01/31 | 330 | 330 | 330 | 330 | 1,000 |
1985/01/30 | 325 | 330 | 325 | 327 | 11,000 |
1985/01/29 | 330 | 335 | 327 | 327 | 29,000 |
1985/01/28 | 332 | 332 | 332 | 332 | 1,000 |
1985/01/26 | 330 | 335 | 330 | 335 | 20,000 |
1985/01/25 | 331 | 331 | 322 | 330 | 18,000 |
1985/01/24 | 330 | 333 | 330 | 333 | 27,000 |
1985/01/23 | 320 | 330 | 320 | 330 | 44,000 |
1985/01/22 | 326 | 326 | 325 | 325 | 19,000 |
1985/01/21 | 326 | 326 | 326 | 326 | 3,000 |
1985/01/19 | 325 | 326 | 325 | 326 | 13,000 |
1985/01/18 | 325 | 327 | 325 | 327 | 4,000 |
1985/01/17 | 313 | 322 | 313 | 322 | 24,000 |
1985/01/16 | 317 | 317 | 315 | 315 | 3,000 |
1985/01/14 | 316 | 316 | 316 | 316 | 2,000 |
1985/01/11 | 315 | 315 | 315 | 315 | 1,000 |
1985/01/10 | 315 | 315 | 315 | 315 | 1,000 |
1985/01/09 | 315 | 315 | 315 | 315 | 1,000 |
1985/01/08 | 320 | 325 | 315 | 315 | 11,000 |
1985/01/07 | 320 | 320 | 320 | 320 | 2,000 |
1985/01/05 | 315 | 315 | 315 | 315 | 4,000 |
1985/01/04 | 320 | 320 | 320 | 320 | 3,000 |