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 |
---|---|---|---|---|---|
1987/12/28 | 740 | 740 | 740 | 740 | 1,000 |
1987/12/26 | 750 | 750 | 750 | 750 | 1,000 |
1987/12/25 | 750 | 751 | 750 | 751 | 19,000 |
1987/12/24 | 760 | 760 | 760 | 760 | 5,000 |
1987/12/23 | 750 | 750 | 750 | 750 | 1,000 |
1987/12/22 | 760 | 760 | 750 | 750 | 24,000 |
1987/12/21 | 765 | 770 | 760 | 760 | 28,000 |
1987/12/18 | 775 | 790 | 775 | 780 | 21,000 |
1987/12/17 | 780 | 795 | 780 | 780 | 18,000 |
1987/12/16 | 785 | 785 | 780 | 780 | 16,000 |
1987/12/15 | 785 | 795 | 785 | 790 | 11,000 |
1987/12/14 | 799 | 799 | 795 | 795 | 39,000 |
1987/12/11 | 790 | 800 | 790 | 800 | 20,000 |
1987/12/10 | 795 | 800 | 793 | 800 | 58,000 |
1987/12/09 | 775 | 790 | 775 | 790 | 31,000 |
1987/12/08 | 760 | 760 | 760 | 760 | 1,000 |
1987/12/07 | 770 | 770 | 755 | 755 | 2,000 |
1987/12/05 | 775 | 775 | 770 | 770 | 3,000 |
1987/12/04 | 785 | 800 | 785 | 790 | 11,000 |
1987/12/03 | 770 | 790 | 770 | 790 | 40,000 |
1987/12/02 | 750 | 770 | 750 | 770 | 10,000 |
1987/11/30 | 725 | 725 | 710 | 710 | 6,000 |
1987/11/28 | 740 | 740 | 738 | 738 | 2,000 |
1987/11/27 | 740 | 740 | 736 | 740 | 16,000 |
1987/11/26 | 741 | 741 | 740 | 740 | 11,000 |
1987/11/25 | 750 | 760 | 740 | 740 | 32,000 |
1987/11/24 | 745 | 755 | 745 | 755 | 11,000 |
1987/11/20 | 760 | 770 | 750 | 750 | 13,000 |
1987/11/19 | 750 | 750 | 750 | 750 | 3,000 |
1987/11/18 | 765 | 770 | 742 | 742 | 21,000 |
1987/11/17 | 750 | 760 | 740 | 760 | 15,000 |
1987/11/16 | 750 | 750 | 750 | 750 | 10,000 |
1987/11/13 | 720 | 750 | 720 | 741 | 14,000 |
1987/11/12 | 735 | 735 | 710 | 710 | 41,000 |
1987/11/11 | 770 | 770 | 740 | 740 | 25,000 |
1987/11/10 | 770 | 780 | 770 | 775 | 10,000 |
1987/11/09 | 765 | 770 | 765 | 770 | 7,000 |
1987/11/07 | 770 | 770 | 770 | 770 | 16,000 |
1987/11/06 | 772 | 800 | 772 | 777 | 33,000 |
1987/11/05 | 770 | 785 | 770 | 777 | 36,000 |
1987/11/04 | 778 | 788 | 778 | 780 | 40,000 |
1987/11/02 | 818 | 818 | 800 | 800 | 17,000 |
1987/10/31 | 800 | 820 | 800 | 818 | 26,000 |
1987/10/30 | 796 | 796 | 796 | 796 | 2,000 |
1987/10/29 | 800 | 805 | 795 | 795 | 20,000 |
1987/10/28 | 820 | 820 | 815 | 815 | 18,000 |
1987/10/27 | 776 | 780 | 776 | 776 | 12,000 |
1987/10/26 | 780 | 785 | 780 | 781 | 25,000 |
1987/10/24 | 820 | 820 | 817 | 817 | 7,000 |
1987/10/23 | 825 | 825 | 824 | 825 | 31,000 |
1987/10/22 | 824 | 839 | 824 | 825 | 137,000 |
1987/10/21 | 780 | 830 | 780 | 830 | 19,000 |
1987/10/20 | 785 | 785 | 775 | 775 | 49,000 |
1987/10/19 | 850 | 860 | 842 | 860 | 38,000 |
1987/10/16 | 865 | 865 | 855 | 855 | 17,000 |
1987/10/15 | 865 | 875 | 865 | 865 | 33,000 |
1987/10/14 | 865 | 870 | 865 | 870 | 11,000 |
1987/10/13 | 860 | 875 | 860 | 865 | 37,000 |
1987/10/12 | 865 | 865 | 865 | 865 | 18,000 |
1987/10/09 | 875 | 880 | 875 | 875 | 62,000 |
1987/10/08 | 860 | 880 | 860 | 880 | 85,000 |
1987/10/07 | 865 | 875 | 865 | 865 | 58,000 |
1987/10/06 | 878 | 884 | 865 | 884 | 165,000 |
1987/10/05 | 875 | 880 | 855 | 878 | 8,000 |
1987/10/03 | 860 | 880 | 860 | 880 | 9,000 |
1987/10/02 | 880 | 880 | 876 | 880 | 71,000 |
1987/10/01 | 875 | 885 | 864 | 884 | 200,000 |
1987/09/30 | 850 | 880 | 850 | 875 | 243,000 |
1987/09/29 | 840 | 861 | 840 | 855 | 36,000 |
1987/09/28 | 835 | 845 | 835 | 845 | 10,000 |
1987/09/26 | 830 | 840 | 830 | 840 | 8,000 |
1987/09/25 | 835 | 836 | 835 | 835 | 21,000 |
1987/09/24 | 840 | 840 | 835 | 835 | 6,000 |
1987/09/22 | 840 | 840 | 840 | 840 | 2,000 |
1987/09/21 | 835 | 850 | 835 | 840 | 15,000 |
1987/09/18 | 840 | 850 | 830 | 835 | 116,000 |
1987/09/17 | 870 | 870 | 850 | 850 | 22,000 |
1987/09/16 | 875 | 875 | 870 | 870 | 34,000 |
1987/09/14 | 850 | 875 | 850 | 875 | 32,000 |
1987/09/11 | 851 | 860 | 850 | 854 | 66,000 |
1987/09/10 | 846 | 850 | 845 | 850 | 29,000 |
1987/09/09 | 840 | 850 | 840 | 850 | 16,000 |
1987/09/08 | 836 | 850 | 828 | 850 | 22,000 |
1987/09/07 | 857 | 857 | 840 | 840 | 181,000 |
1987/09/05 | 865 | 878 | 856 | 856 | 15,000 |
1987/09/04 | 854 | 870 | 854 | 861 | 29,000 |
1987/09/03 | 880 | 883 | 859 | 859 | 187,000 |
1987/09/02 | 895 | 895 | 877 | 888 | 93,000 |
1987/09/01 | 860 | 910 | 860 | 890 | 511,000 |
1987/08/31 | 850 | 860 | 850 | 855 | 125,000 |
1987/08/29 | 842 | 845 | 840 | 840 | 91,000 |
1987/08/28 | 845 | 848 | 841 | 845 | 78,000 |
1987/08/27 | 860 | 860 | 840 | 850 | 31,000 |
1987/08/26 | 869 | 869 | 860 | 860 | 21,000 |
1987/08/25 | 870 | 879 | 860 | 870 | 230,000 |
1987/08/24 | 847 | 880 | 847 | 880 | 211,000 |
1987/08/22 | 838 | 842 | 838 | 842 | 65,000 |
1987/08/21 | 826 | 849 | 816 | 838 | 387,000 |
1987/08/20 | 802 | 838 | 802 | 830 | 440,000 |
1987/08/19 | 802 | 814 | 802 | 809 | 105,000 |
1987/08/18 | 800 | 807 | 800 | 805 | 152,000 |
1987/08/17 | 807 | 810 | 780 | 800 | 138,000 |
1987/08/14 | 805 | 830 | 805 | 820 | 254,000 |
1987/08/13 | 790 | 813 | 790 | 804 | 427,000 |
1987/08/12 | 785 | 798 | 785 | 795 | 85,000 |
1987/08/11 | 795 | 795 | 790 | 790 | 25,000 |
1987/08/10 | 790 | 790 | 785 | 785 | 24,000 |
1987/08/07 | 780 | 790 | 776 | 790 | 11,000 |
1987/08/06 | 780 | 788 | 776 | 788 | 35,000 |
1987/08/05 | 770 | 775 | 770 | 770 | 32,000 |
1987/08/04 | 770 | 773 | 770 | 770 | 16,000 |
1987/08/03 | 780 | 780 | 770 | 772 | 7,000 |
1987/08/01 | 788 | 788 | 780 | 780 | 11,000 |
1987/07/31 | 790 | 796 | 790 | 790 | 25,000 |
1987/07/30 | 790 | 795 | 790 | 793 | 40,000 |
1987/07/29 | 770 | 810 | 770 | 795 | 328,000 |
1987/07/28 | 770 | 770 | 770 | 770 | 56,000 |
1987/07/27 | 770 | 770 | 770 | 770 | 10,000 |
1987/07/25 | 765 | 770 | 765 | 770 | 35,000 |
1987/07/24 | 765 | 770 | 765 | 770 | 45,000 |
1987/07/23 | 765 | 765 | 760 | 760 | 14,000 |
1987/07/22 | 765 | 765 | 765 | 765 | 53,000 |
1987/07/21 | 765 | 765 | 765 | 765 | 8,000 |
1987/07/20 | 767 | 767 | 765 | 765 | 4,000 |
1987/07/17 | 755 | 765 | 755 | 764 | 26,000 |
1987/07/16 | 750 | 750 | 750 | 750 | 1,000 |
1987/07/15 | 755 | 755 | 750 | 750 | 7,000 |
1987/07/14 | 755 | 765 | 755 | 760 | 10,000 |
1987/07/13 | 765 | 765 | 765 | 765 | 7,000 |
1987/07/10 | 755 | 755 | 755 | 755 | 6,000 |
1987/07/09 | 765 | 765 | 755 | 760 | 42,000 |
1987/07/08 | 780 | 781 | 772 | 772 | 15,000 |
1987/07/07 | 775 | 780 | 770 | 780 | 84,000 |
1987/07/06 | 775 | 780 | 775 | 780 | 7,000 |
1987/07/04 | 765 | 780 | 765 | 780 | 11,000 |
1987/07/03 | 780 | 780 | 778 | 778 | 15,000 |
1987/07/02 | 782 | 783 | 780 | 780 | 10,000 |
1987/07/01 | 775 | 795 | 775 | 782 | 54,000 |
1987/06/30 | 775 | 780 | 775 | 780 | 3,000 |
1987/06/29 | 785 | 785 | 775 | 775 | 21,000 |
1987/06/27 | 785 | 795 | 784 | 785 | 53,000 |
1987/06/26 | 790 | 794 | 775 | 775 | 74,000 |
1987/06/25 | 775 | 789 | 775 | 788 | 63,000 |
1987/06/24 | 775 | 785 | 775 | 775 | 18,000 |
1987/06/23 | 785 | 785 | 775 | 775 | 58,000 |
1987/06/22 | 790 | 795 | 780 | 780 | 21,000 |
1987/06/19 | 795 | 800 | 785 | 785 | 207,000 |
1987/06/18 | 770 | 792 | 770 | 792 | 62,000 |
1987/06/17 | 774 | 774 | 770 | 770 | 75,000 |
1987/06/16 | 790 | 790 | 779 | 779 | 48,000 |
1987/06/15 | 770 | 785 | 760 | 775 | 66,000 |
1987/06/12 | 760 | 790 | 760 | 770 | 86,000 |
1987/06/11 | 775 | 785 | 755 | 755 | 207,000 |
1987/06/10 | 780 | 813 | 780 | 813 | 346,000 |
1987/06/09 | 780 | 785 | 777 | 783 | 182,000 |
1987/06/08 | 770 | 775 | 770 | 775 | 54,000 |
1987/06/06 | 760 | 770 | 760 | 770 | 25,000 |
1987/06/05 | 770 | 770 | 765 | 765 | 39,000 |
1987/06/04 | 770 | 773 | 760 | 770 | 121,000 |
1987/06/03 | 740 | 775 | 740 | 769 | 344,000 |
1987/06/02 | 758 | 758 | 748 | 748 | 4,000 |
1987/06/01 | 760 | 760 | 748 | 748 | 66,000 |
1987/05/30 | 750 | 760 | 748 | 760 | 57,000 |
1987/05/29 | 735 | 740 | 730 | 740 | 24,000 |
1987/05/28 | 725 | 730 | 720 | 730 | 22,000 |
1987/05/27 | 720 | 726 | 720 | 725 | 17,000 |
1987/05/26 | 730 | 730 | 720 | 725 | 23,000 |
1987/05/25 | 720 | 721 | 720 | 720 | 18,000 |
1987/05/22 | 720 | 730 | 720 | 730 | 11,000 |
1987/05/21 | 700 | 700 | 699 | 699 | 4,000 |
1987/05/20 | 730 | 730 | 700 | 700 | 5,000 |
1987/05/19 | 725 | 730 | 725 | 730 | 15,000 |
1987/05/18 | 710 | 715 | 700 | 700 | 20,000 |
1987/05/15 | 707 | 707 | 704 | 705 | 5,000 |
1987/05/14 | 684 | 705 | 684 | 705 | 22,000 |
1987/05/13 | 705 | 705 | 685 | 696 | 41,000 |
1987/05/12 | 706 | 714 | 695 | 714 | 22,000 |
1987/05/11 | 705 | 718 | 705 | 718 | 77,000 |
1987/05/08 | 710 | 720 | 710 | 715 | 26,000 |
1987/05/07 | 728 | 730 | 725 | 725 | 5,000 |
1987/05/06 | 735 | 735 | 730 | 730 | 4,000 |
1987/05/02 | 730 | 735 | 730 | 735 | 23,000 |
1987/05/01 | 715 | 730 | 715 | 730 | 12,000 |
1987/04/30 | 725 | 730 | 725 | 725 | 63,000 |
1987/04/28 | 755 | 755 | 740 | 750 | 201,000 |
1987/04/27 | 755 | 780 | 755 | 766 | 518,000 |
1987/04/25 | 700 | 755 | 700 | 755 | 58,000 |
1987/04/24 | 700 | 705 | 700 | 705 | 18,000 |
1987/04/23 | 701 | 705 | 698 | 705 | 20,000 |
1987/04/22 | 708 | 709 | 703 | 703 | 17,000 |
1987/04/21 | 704 | 709 | 700 | 709 | 7,000 |
1987/04/20 | 705 | 710 | 704 | 709 | 20,000 |
1987/04/17 | 705 | 710 | 705 | 710 | 7,000 |
1987/04/16 | 705 | 705 | 705 | 705 | 7,000 |
1987/04/15 | 706 | 706 | 705 | 705 | 21,000 |
1987/04/14 | 710 | 710 | 710 | 710 | 25,000 |
1987/04/13 | 710 | 710 | 710 | 710 | 8,000 |
1987/04/10 | 710 | 712 | 710 | 710 | 7,000 |
1987/04/09 | 709 | 710 | 709 | 710 | 10,000 |
1987/04/08 | 710 | 710 | 710 | 710 | 27,000 |
1987/04/07 | 710 | 710 | 710 | 710 | 15,000 |
1987/04/06 | 714 | 714 | 710 | 710 | 7,000 |
1987/04/04 | 715 | 715 | 715 | 715 | 11,000 |
1987/04/03 | 718 | 718 | 715 | 715 | 19,000 |
1987/04/02 | 720 | 720 | 718 | 718 | 9,000 |
1987/04/01 | 715 | 720 | 715 | 720 | 18,000 |
1987/03/31 | 720 | 730 | 720 | 720 | 12,000 |
1987/03/30 | 730 | 730 | 721 | 729 | 5,000 |
1987/03/28 | 720 | 730 | 720 | 730 | 9,000 |
1987/03/27 | 711 | 720 | 705 | 720 | 18,000 |
1987/03/26 | 719 | 719 | 718 | 718 | 2,000 |
1987/03/25 | 736 | 736 | 720 | 720 | 5,000 |
1987/03/24 | 720 | 738 | 720 | 738 | 43,000 |
1987/03/23 | 730 | 730 | 720 | 725 | 19,000 |
1987/03/20 | 730 | 739 | 720 | 725 | 225,000 |
1987/03/19 | 710 | 729 | 710 | 729 | 56,000 |
1987/03/18 | 710 | 710 | 705 | 710 | 94,000 |
1987/03/17 | 709 | 710 | 703 | 705 | 19,000 |
1987/03/16 | 700 | 712 | 700 | 710 | 31,000 |
1987/03/13 | 710 | 710 | 705 | 705 | 23,000 |
1987/03/12 | 705 | 718 | 704 | 710 | 24,000 |
1987/03/11 | 719 | 719 | 704 | 717 | 31,000 |
1987/03/10 | 700 | 719 | 699 | 719 | 74,000 |
1987/03/09 | 690 | 700 | 690 | 700 | 17,000 |
1987/03/07 | 685 | 690 | 685 | 685 | 15,000 |
1987/03/06 | 680 | 685 | 677 | 685 | 30,000 |
1987/03/05 | 677 | 685 | 677 | 685 | 26,000 |
1987/03/04 | 685 | 685 | 675 | 680 | 8,000 |
1987/03/03 | 680 | 685 | 671 | 685 | 27,000 |
1987/03/02 | 680 | 685 | 670 | 680 | 15,000 |
1987/02/28 | 680 | 685 | 680 | 680 | 18,000 |
1987/02/27 | 680 | 685 | 680 | 685 | 12,000 |
1987/02/26 | 685 | 685 | 665 | 677 | 30,000 |
1987/02/25 | 670 | 680 | 665 | 680 | 29,000 |
1987/02/24 | 665 | 675 | 665 | 675 | 204,000 |
1987/02/23 | 675 | 675 | 670 | 670 | 4,000 |
1987/02/20 | 670 | 675 | 667 | 675 | 110,000 |
1987/02/19 | 667 | 675 | 667 | 670 | 28,000 |
1987/02/18 | 675 | 675 | 665 | 670 | 31,000 |
1987/02/17 | 670 | 670 | 665 | 665 | 32,000 |
1987/02/16 | 660 | 675 | 660 | 675 | 62,000 |
1987/02/13 | 670 | 670 | 670 | 670 | 7,000 |
1987/02/12 | 670 | 670 | 670 | 670 | 6,000 |
1987/02/10 | 670 | 670 | 670 | 670 | 11,000 |
1987/02/09 | 670 | 670 | 670 | 670 | 3,000 |
1987/02/07 | 675 | 675 | 670 | 670 | 4,000 |
1987/02/06 | 665 | 680 | 665 | 680 | 8,000 |
1987/02/05 | 665 | 675 | 665 | 665 | 27,000 |
1987/02/04 | 685 | 685 | 675 | 680 | 53,000 |
1987/02/03 | 685 | 695 | 685 | 690 | 13,000 |
1987/02/02 | 687 | 690 | 687 | 687 | 27,000 |
1987/01/31 | 695 | 695 | 687 | 690 | 22,000 |
1987/01/30 | 705 | 720 | 700 | 705 | 129,000 |
1987/01/29 | 690 | 710 | 690 | 709 | 85,000 |
1987/01/28 | 690 | 690 | 690 | 690 | 29,000 |
1987/01/27 | 700 | 702 | 690 | 690 | 135,000 |
1987/01/26 | 680 | 705 | 680 | 700 | 96,000 |
1987/01/24 | 680 | 690 | 680 | 686 | 134,000 |
1987/01/23 | 650 | 690 | 650 | 690 | 198,000 |
1987/01/22 | 650 | 650 | 645 | 650 | 25,000 |
1987/01/21 | 651 | 660 | 640 | 660 | 46,000 |
1987/01/20 | 650 | 655 | 650 | 650 | 70,000 |
1987/01/19 | 650 | 650 | 650 | 650 | 3,000 |
1987/01/16 | 650 | 660 | 650 | 660 | 10,000 |
1987/01/14 | 655 | 655 | 650 | 650 | 6,000 |
1987/01/13 | 650 | 664 | 650 | 655 | 25,000 |
1987/01/12 | 650 | 665 | 650 | 660 | 42,000 |
1987/01/09 | 650 | 655 | 650 | 650 | 29,000 |
1987/01/08 | 650 | 655 | 650 | 655 | 8,000 |
1987/01/07 | 660 | 660 | 650 | 650 | 16,000 |
1987/01/06 | 660 | 660 | 660 | 660 | 11,000 |
1987/01/05 | 670 | 675 | 665 | 670 | 15,000 |