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 |
---|---|---|---|---|---|
1986/12/27 | 655 | 680 | 655 | 680 | 46,000 |
1986/12/26 | 655 | 670 | 655 | 670 | 32,000 |
1986/12/25 | 641 | 670 | 641 | 670 | 30,000 |
1986/12/24 | 643 | 643 | 643 | 643 | 2,000 |
1986/12/23 | 635 | 640 | 635 | 640 | 16,000 |
1986/12/22 | 635 | 635 | 635 | 635 | 1,000 |
1986/12/19 | 640 | 640 | 635 | 640 | 54,000 |
1986/12/18 | 623 | 630 | 623 | 630 | 2,000 |
1986/12/16 | 620 | 626 | 615 | 623 | 35,000 |
1986/12/15 | 630 | 635 | 620 | 630 | 36,000 |
1986/12/12 | 640 | 640 | 630 | 630 | 56,000 |
1986/12/11 | 650 | 650 | 640 | 640 | 41,000 |
1986/12/10 | 650 | 650 | 650 | 650 | 2,000 |
1986/12/09 | 645 | 645 | 645 | 645 | 1,000 |
1986/12/08 | 655 | 655 | 645 | 645 | 4,000 |
1986/12/06 | 650 | 665 | 650 | 665 | 3,000 |
1986/12/05 | 660 | 668 | 650 | 668 | 10,000 |
1986/12/04 | 640 | 668 | 640 | 668 | 10,000 |
1986/12/03 | 670 | 670 | 660 | 668 | 9,000 |
1986/12/02 | 666 | 670 | 665 | 670 | 18,000 |
1986/12/01 | 668 | 669 | 665 | 669 | 11,000 |
1986/11/29 | 665 | 670 | 665 | 668 | 15,000 |
1986/11/28 | 670 | 670 | 665 | 669 | 5,000 |
1986/11/27 | 664 | 670 | 664 | 670 | 32,000 |
1986/11/26 | 655 | 665 | 655 | 665 | 20,000 |
1986/11/25 | 659 | 660 | 650 | 660 | 8,000 |
1986/11/22 | 652 | 659 | 652 | 659 | 5,000 |
1986/11/21 | 645 | 652 | 645 | 652 | 6,000 |
1986/11/20 | 630 | 649 | 630 | 649 | 6,000 |
1986/11/18 | 630 | 630 | 625 | 625 | 4,000 |
1986/11/17 | 640 | 640 | 625 | 625 | 11,000 |
1986/11/14 | 655 | 655 | 655 | 655 | 1,000 |
1986/11/13 | 655 | 663 | 655 | 655 | 9,000 |
1986/11/12 | 645 | 660 | 645 | 655 | 78,000 |
1986/11/11 | 645 | 655 | 645 | 655 | 11,000 |
1986/11/10 | 655 | 655 | 655 | 655 | 3,000 |
1986/11/07 | 635 | 655 | 630 | 655 | 36,000 |
1986/11/06 | 635 | 635 | 635 | 635 | 71,000 |
1986/11/05 | 630 | 640 | 630 | 640 | 23,000 |
1986/11/04 | 635 | 640 | 635 | 640 | 10,000 |
1986/11/01 | 637 | 660 | 637 | 655 | 43,000 |
1986/10/31 | 640 | 641 | 640 | 641 | 7,000 |
1986/10/30 | 645 | 645 | 640 | 640 | 4,000 |
1986/10/29 | 640 | 655 | 640 | 655 | 6,000 |
1986/10/27 | 640 | 655 | 640 | 640 | 14,000 |
1986/10/25 | 635 | 654 | 635 | 654 | 7,000 |
1986/10/24 | 655 | 660 | 655 | 660 | 5,000 |
1986/10/23 | 650 | 660 | 650 | 660 | 31,000 |
1986/10/22 | 665 | 675 | 660 | 665 | 17,000 |
1986/10/21 | 651 | 670 | 651 | 670 | 57,000 |
1986/10/20 | 647 | 660 | 647 | 660 | 63,000 |
1986/10/17 | 655 | 660 | 655 | 660 | 12,000 |
1986/10/16 | 650 | 660 | 650 | 655 | 45,000 |
1986/10/15 | 625 | 625 | 625 | 625 | 5,000 |
1986/10/14 | 625 | 625 | 625 | 625 | 2,000 |
1986/10/13 | 643 | 643 | 643 | 643 | 2,000 |
1986/10/09 | 630 | 645 | 630 | 645 | 4,000 |
1986/10/08 | 620 | 620 | 620 | 620 | 41,000 |
1986/10/07 | 643 | 643 | 643 | 643 | 26,000 |
1986/10/06 | 634 | 634 | 630 | 630 | 3,000 |
1986/10/04 | 600 | 610 | 600 | 610 | 24,000 |
1986/10/03 | 595 | 595 | 595 | 595 | 22,000 |
1986/10/02 | 595 | 595 | 595 | 595 | 18,000 |
1986/10/01 | 595 | 595 | 595 | 595 | 9,000 |
1986/09/30 | 600 | 600 | 595 | 600 | 23,000 |
1986/09/29 | 600 | 600 | 590 | 600 | 25,000 |
1986/09/27 | 600 | 600 | 595 | 600 | 23,000 |
1986/09/26 | 610 | 610 | 605 | 610 | 33,000 |
1986/09/25 | 640 | 640 | 620 | 620 | 28,000 |
1986/09/24 | 640 | 640 | 632 | 640 | 31,000 |
1986/09/22 | 640 | 641 | 640 | 640 | 14,000 |
1986/09/19 | 640 | 643 | 640 | 643 | 9,000 |
1986/09/18 | 640 | 640 | 640 | 640 | 37,000 |
1986/09/17 | 643 | 643 | 630 | 630 | 33,000 |
1986/09/16 | 640 | 640 | 640 | 640 | 3,000 |
1986/09/12 | 610 | 638 | 610 | 638 | 3,000 |
1986/09/11 | 650 | 650 | 635 | 650 | 13,000 |
1986/09/10 | 659 | 659 | 655 | 655 | 15,000 |
1986/09/09 | 655 | 668 | 655 | 657 | 12,000 |
1986/09/08 | 669 | 674 | 661 | 661 | 12,000 |
1986/09/06 | 670 | 684 | 660 | 684 | 7,000 |
1986/09/05 | 667 | 678 | 667 | 675 | 22,000 |
1986/09/04 | 659 | 669 | 655 | 667 | 34,000 |
1986/09/03 | 650 | 660 | 650 | 660 | 14,000 |
1986/09/02 | 645 | 660 | 645 | 660 | 58,000 |
1986/09/01 | 635 | 649 | 634 | 645 | 12,000 |
1986/08/30 | 650 | 651 | 645 | 650 | 25,000 |
1986/08/29 | 647 | 655 | 647 | 650 | 10,000 |
1986/08/28 | 660 | 660 | 650 | 655 | 19,000 |
1986/08/27 | 665 | 670 | 660 | 662 | 25,000 |
1986/08/26 | 662 | 670 | 662 | 670 | 23,000 |
1986/08/25 | 665 | 680 | 665 | 665 | 30,000 |
1986/08/23 | 675 | 675 | 655 | 665 | 23,000 |
1986/08/22 | 680 | 686 | 675 | 676 | 33,000 |
1986/08/21 | 690 | 690 | 680 | 690 | 40,000 |
1986/08/20 | 687 | 691 | 687 | 690 | 63,000 |
1986/08/19 | 680 | 695 | 680 | 695 | 44,000 |
1986/08/18 | 700 | 700 | 684 | 690 | 9,000 |
1986/08/15 | 690 | 698 | 684 | 698 | 35,000 |
1986/08/14 | 694 | 697 | 690 | 697 | 22,000 |
1986/08/13 | 700 | 705 | 697 | 700 | 18,000 |
1986/08/12 | 716 | 716 | 708 | 708 | 18,000 |
1986/08/11 | 715 | 718 | 713 | 714 | 15,000 |
1986/08/08 | 730 | 730 | 720 | 721 | 62,000 |
1986/08/07 | 715 | 735 | 715 | 729 | 53,000 |
1986/08/06 | 700 | 720 | 700 | 710 | 51,000 |
1986/08/05 | 695 | 709 | 690 | 695 | 27,000 |
1986/08/04 | 718 | 718 | 710 | 710 | 7,000 |
1986/08/02 | 687 | 710 | 685 | 710 | 24,000 |
1986/08/01 | 705 | 705 | 692 | 692 | 51,000 |
1986/07/31 | 710 | 715 | 702 | 715 | 33,000 |
1986/07/30 | 720 | 721 | 709 | 709 | 27,000 |
1986/07/29 | 740 | 750 | 731 | 731 | 111,000 |
1986/07/28 | 761 | 761 | 748 | 748 | 57,000 |
1986/07/26 | 765 | 765 | 750 | 760 | 60,000 |
1986/07/25 | 756 | 761 | 750 | 760 | 329,000 |
1986/07/24 | 715 | 755 | 712 | 753 | 255,000 |
1986/07/23 | 742 | 750 | 725 | 725 | 174,000 |
1986/07/22 | 705 | 744 | 705 | 742 | 300,000 |
1986/07/21 | 711 | 715 | 697 | 708 | 45,000 |
1986/07/19 | 720 | 720 | 710 | 710 | 33,000 |
1986/07/18 | 713 | 735 | 710 | 710 | 170,000 |
1986/07/17 | 705 | 710 | 700 | 708 | 178,000 |
1986/07/16 | 705 | 710 | 705 | 710 | 60,000 |
1986/07/15 | 708 | 710 | 698 | 700 | 44,000 |
1986/07/14 | 730 | 735 | 710 | 710 | 69,000 |
1986/07/11 | 705 | 744 | 705 | 731 | 350,000 |
1986/07/10 | 700 | 710 | 697 | 710 | 105,000 |
1986/07/09 | 715 | 723 | 699 | 699 | 187,000 |
1986/07/08 | 685 | 726 | 675 | 725 | 393,000 |
1986/07/07 | 690 | 690 | 680 | 685 | 45,000 |
1986/07/05 | 682 | 695 | 682 | 690 | 60,000 |
1986/07/04 | 681 | 681 | 663 | 680 | 77,000 |
1986/07/03 | 685 | 691 | 680 | 690 | 124,000 |
1986/07/02 | 709 | 709 | 685 | 691 | 190,000 |
1986/07/01 | 660 | 715 | 660 | 710 | 769,000 |
1986/06/30 | 660 | 660 | 650 | 660 | 89,000 |
1986/06/28 | 650 | 654 | 641 | 644 | 49,000 |
1986/06/27 | 626 | 665 | 626 | 660 | 201,000 |
1986/06/26 | 632 | 633 | 625 | 626 | 47,000 |
1986/06/25 | 637 | 637 | 630 | 635 | 31,000 |
1986/06/24 | 645 | 645 | 635 | 640 | 50,000 |
1986/06/23 | 650 | 650 | 640 | 650 | 40,000 |
1986/06/21 | 657 | 657 | 645 | 645 | 26,000 |
1986/06/20 | 640 | 660 | 635 | 660 | 124,000 |
1986/06/19 | 640 | 650 | 635 | 650 | 47,000 |
1986/06/18 | 630 | 631 | 625 | 625 | 49,000 |
1986/06/17 | 640 | 645 | 630 | 635 | 26,000 |
1986/06/16 | 660 | 660 | 647 | 650 | 45,000 |
1986/06/13 | 670 | 679 | 660 | 664 | 125,000 |
1986/06/12 | 635 | 675 | 631 | 665 | 558,000 |
1986/06/11 | 615 | 628 | 610 | 628 | 114,000 |
1986/06/10 | 610 | 615 | 606 | 615 | 52,000 |
1986/06/09 | 609 | 615 | 605 | 610 | 42,000 |
1986/06/07 | 610 | 615 | 608 | 609 | 28,000 |
1986/06/06 | 620 | 620 | 610 | 610 | 79,000 |
1986/06/05 | 606 | 620 | 605 | 610 | 115,000 |
1986/06/04 | 602 | 612 | 600 | 600 | 31,000 |
1986/06/03 | 600 | 600 | 595 | 599 | 56,000 |
1986/06/02 | 618 | 618 | 595 | 595 | 55,000 |
1986/05/31 | 620 | 620 | 600 | 610 | 29,000 |
1986/05/30 | 607 | 620 | 596 | 620 | 74,000 |
1986/05/29 | 605 | 610 | 605 | 605 | 38,000 |
1986/05/28 | 620 | 620 | 600 | 601 | 70,000 |
1986/05/27 | 616 | 618 | 611 | 617 | 33,000 |
1986/05/26 | 610 | 620 | 610 | 616 | 57,000 |
1986/05/24 | 605 | 610 | 600 | 600 | 20,000 |
1986/05/23 | 585 | 597 | 585 | 595 | 65,000 |
1986/05/22 | 601 | 605 | 580 | 580 | 87,000 |
1986/05/21 | 600 | 627 | 600 | 610 | 92,000 |
1986/05/20 | 595 | 600 | 581 | 590 | 75,000 |
1986/05/19 | 580 | 590 | 580 | 585 | 33,000 |
1986/05/17 | 595 | 596 | 580 | 590 | 47,000 |
1986/05/16 | 605 | 620 | 600 | 610 | 81,000 |
1986/05/15 | 650 | 650 | 610 | 620 | 154,000 |
1986/05/14 | 650 | 660 | 638 | 647 | 435,000 |
1986/05/13 | 610 | 650 | 608 | 645 | 891,000 |
1986/05/12 | 630 | 633 | 615 | 620 | 202,000 |
1986/05/09 | 596 | 635 | 596 | 635 | 484,000 |
1986/05/08 | 610 | 610 | 590 | 595 | 364,000 |
1986/05/07 | 581 | 610 | 581 | 600 | 1,354,000 |
1986/05/06 | 565 | 588 | 560 | 586 | 738,000 |
1986/05/02 | 575 | 575 | 565 | 565 | 214,000 |
1986/05/01 | 553 | 565 | 545 | 565 | 171,000 |
1986/04/30 | 555 | 560 | 550 | 560 | 177,000 |
1986/04/28 | 550 | 585 | 547 | 560 | 317,000 |
1986/04/26 | 530 | 550 | 525 | 541 | 354,000 |
1986/04/25 | 525 | 535 | 520 | 535 | 66,000 |
1986/04/24 | 520 | 531 | 520 | 531 | 60,000 |
1986/04/23 | 525 | 525 | 506 | 525 | 44,000 |
1986/04/22 | 526 | 526 | 515 | 515 | 25,000 |
1986/04/21 | 525 | 531 | 525 | 529 | 27,000 |
1986/04/19 | 525 | 525 | 525 | 525 | 25,000 |
1986/04/18 | 502 | 520 | 501 | 508 | 60,000 |
1986/04/17 | 510 | 515 | 500 | 510 | 48,000 |
1986/04/16 | 524 | 524 | 505 | 505 | 51,000 |
1986/04/15 | 530 | 530 | 530 | 530 | 5,000 |
1986/04/14 | 510 | 511 | 503 | 505 | 21,000 |
1986/04/11 | 501 | 501 | 500 | 500 | 8,000 |
1986/04/10 | 510 | 510 | 500 | 500 | 6,000 |
1986/04/09 | 495 | 510 | 495 | 510 | 4,000 |
1986/04/08 | 515 | 515 | 500 | 500 | 24,000 |
1986/04/07 | 520 | 520 | 520 | 520 | 16,000 |
1986/04/05 | 530 | 530 | 520 | 520 | 4,000 |
1986/04/04 | 530 | 535 | 530 | 530 | 16,000 |
1986/04/03 | 525 | 530 | 525 | 530 | 8,000 |
1986/04/02 | 545 | 545 | 530 | 530 | 16,000 |
1986/04/01 | 534 | 548 | 534 | 548 | 15,000 |
1986/03/31 | 533 | 533 | 518 | 518 | 51,000 |
1986/03/29 | 540 | 540 | 538 | 538 | 11,000 |
1986/03/28 | 533 | 534 | 533 | 534 | 15,000 |
1986/03/27 | 547 | 547 | 526 | 526 | 69,000 |
1986/03/26 | 530 | 547 | 530 | 547 | 109,000 |
1986/03/25 | 534 | 543 | 520 | 530 | 319,000 |
1986/03/24 | 530 | 535 | 525 | 535 | 63,000 |
1986/03/22 | 528 | 528 | 525 | 525 | 2,000 |
1986/03/20 | 515 | 528 | 515 | 528 | 32,000 |
1986/03/19 | 528 | 528 | 510 | 515 | 23,000 |
1986/03/18 | 510 | 535 | 510 | 535 | 37,000 |
1986/03/17 | 520 | 520 | 520 | 520 | 8,000 |
1986/03/15 | 535 | 535 | 530 | 530 | 17,000 |
1986/03/14 | 528 | 540 | 520 | 535 | 77,000 |
1986/03/13 | 500 | 505 | 500 | 500 | 34,000 |
1986/03/12 | 495 | 500 | 491 | 495 | 10,000 |
1986/03/11 | 500 | 500 | 490 | 490 | 40,000 |
1986/03/10 | 500 | 500 | 499 | 499 | 16,000 |
1986/03/07 | 511 | 511 | 501 | 503 | 20,000 |
1986/03/06 | 505 | 510 | 505 | 510 | 23,000 |
1986/03/05 | 520 | 527 | 511 | 511 | 21,000 |
1986/03/04 | 510 | 510 | 510 | 510 | 2,000 |
1986/03/03 | 527 | 527 | 520 | 520 | 26,000 |
1986/03/01 | 527 | 527 | 525 | 525 | 33,000 |
1986/02/28 | 539 | 548 | 525 | 530 | 106,000 |
1986/02/27 | 515 | 535 | 510 | 530 | 111,000 |
1986/02/26 | 512 | 515 | 510 | 515 | 10,000 |
1986/02/25 | 520 | 522 | 502 | 502 | 15,000 |
1986/02/24 | 523 | 523 | 515 | 520 | 6,000 |
1986/02/22 | 520 | 521 | 518 | 518 | 30,000 |
1986/02/21 | 516 | 520 | 515 | 515 | 32,000 |
1986/02/20 | 510 | 520 | 510 | 515 | 21,000 |
1986/02/19 | 500 | 500 | 500 | 500 | 8,000 |
1986/02/18 | 500 | 500 | 500 | 500 | 1,000 |
1986/02/17 | 500 | 500 | 500 | 500 | 5,000 |
1986/02/15 | 490 | 500 | 490 | 500 | 5,000 |
1986/02/14 | 500 | 500 | 500 | 500 | 10,000 |
1986/02/13 | 500 | 500 | 480 | 500 | 16,000 |
1986/02/10 | 490 | 500 | 490 | 500 | 3,000 |
1986/02/07 | 510 | 510 | 510 | 510 | 2,000 |
1986/02/06 | 519 | 519 | 500 | 500 | 6,000 |
1986/02/05 | 500 | 534 | 500 | 530 | 49,000 |
1986/02/04 | 490 | 500 | 490 | 490 | 3,000 |
1986/02/03 | 480 | 490 | 478 | 490 | 8,000 |
1986/02/01 | 473 | 473 | 473 | 473 | 3,000 |
1986/01/30 | 470 | 470 | 470 | 470 | 7,000 |
1986/01/29 | 470 | 470 | 470 | 470 | 8,000 |
1986/01/28 | 475 | 475 | 470 | 470 | 12,000 |
1986/01/27 | 451 | 465 | 451 | 465 | 23,000 |
1986/01/25 | 470 | 480 | 460 | 460 | 20,000 |
1986/01/24 | 490 | 495 | 483 | 490 | 22,000 |
1986/01/23 | 490 | 501 | 490 | 500 | 22,000 |
1986/01/22 | 500 | 505 | 500 | 500 | 46,000 |
1986/01/21 | 522 | 522 | 510 | 510 | 82,000 |
1986/01/20 | 545 | 560 | 540 | 547 | 96,000 |
1986/01/18 | 530 | 540 | 520 | 540 | 142,000 |
1986/01/17 | 544 | 593 | 541 | 545 | 413,000 |
1986/01/16 | 489 | 510 | 489 | 510 | 305,000 |
1986/01/10 | 489 | 489 | 489 | 489 | 1,000 |
1986/01/07 | 485 | 485 | 485 | 485 | 1,000 |
1986/01/06 | 485 | 485 | 485 | 485 | 2,000 |
1986/01/04 | 485 | 485 | 485 | 485 | 1,000 |