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 |
|---|---|---|---|---|---|
| 1988/12/28 | 975 | 1,000 | 975 | 1,000 | 11,000 |
| 1988/12/27 | 980 | 980 | 970 | 980 | 8,000 |
| 1988/12/24 | 970 | 970 | 970 | 970 | 1,000 |
| 1988/12/23 | 1,000 | 1,000 | 980 | 980 | 29,000 |
| 1988/12/22 | 980 | 980 | 980 | 980 | 11,000 |
| 1988/12/21 | 975 | 980 | 975 | 980 | 12,000 |
| 1988/12/20 | 990 | 990 | 990 | 990 | 1,000 |
| 1988/12/16 | 990 | 990 | 990 | 990 | 27,000 |
| 1988/12/15 | 994 | 994 | 990 | 990 | 9,000 |
| 1988/12/14 | 985 | 990 | 985 | 990 | 8,000 |
| 1988/12/13 | 995 | 995 | 985 | 985 | 67,000 |
| 1988/12/12 | 995 | 1,000 | 995 | 1,000 | 13,000 |
| 1988/12/09 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1988/12/08 | 1,000 | 1,000 | 995 | 995 | 14,000 |
| 1988/12/07 | 1,000 | 1,000 | 1,000 | 1,000 | 12,000 |
| 1988/12/06 | 1,000 | 1,000 | 995 | 1,000 | 29,000 |
| 1988/12/05 | 995 | 995 | 995 | 995 | 7,000 |
| 1988/12/03 | 1,000 | 1,000 | 995 | 995 | 8,000 |
| 1988/12/02 | 1,000 | 1,000 | 995 | 1,000 | 17,000 |
| 1988/12/01 | 1,000 | 1,000 | 995 | 998 | 16,000 |
| 1988/11/30 | 995 | 1,000 | 995 | 1,000 | 11,000 |
| 1988/11/29 | 1,030 | 1,030 | 995 | 995 | 8,000 |
| 1988/11/28 | 1,030 | 1,030 | 1,000 | 1,000 | 40,000 |
| 1988/11/26 | 1,000 | 1,030 | 1,000 | 1,030 | 7,000 |
| 1988/11/25 | 1,000 | 1,020 | 995 | 1,020 | 31,000 |
| 1988/11/24 | 1,030 | 1,030 | 1,000 | 1,000 | 10,000 |
| 1988/11/22 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 |
| 1988/11/21 | 1,020 | 1,020 | 1,000 | 1,000 | 22,000 |
| 1988/11/18 | 1,010 | 1,030 | 1,010 | 1,030 | 14,000 |
| 1988/11/17 | 1,010 | 1,030 | 1,010 | 1,010 | 14,000 |
| 1988/11/16 | 1,010 | 1,010 | 1,010 | 1,010 | 15,000 |
| 1988/11/15 | 1,020 | 1,020 | 1,010 | 1,010 | 20,000 |
| 1988/11/14 | 1,000 | 1,020 | 1,000 | 1,010 | 18,000 |
| 1988/11/11 | 1,040 | 1,040 | 995 | 1,000 | 117,000 |
| 1988/11/10 | 1,050 | 1,050 | 1,040 | 1,040 | 127,000 |
| 1988/11/09 | 1,050 | 1,060 | 1,050 | 1,050 | 26,000 |
| 1988/11/08 | 1,100 | 1,100 | 1,090 | 1,090 | 16,000 |
| 1988/11/07 | 1,150 | 1,150 | 1,100 | 1,100 | 40,000 |
| 1988/11/05 | 1,130 | 1,130 | 1,120 | 1,130 | 20,000 |
| 1988/11/04 | 1,130 | 1,130 | 1,110 | 1,130 | 25,000 |
| 1988/11/02 | 1,120 | 1,140 | 1,100 | 1,130 | 44,000 |
| 1988/11/01 | 1,140 | 1,150 | 1,130 | 1,130 | 20,000 |
| 1988/10/31 | 1,140 | 1,150 | 1,140 | 1,150 | 32,000 |
| 1988/10/29 | 1,130 | 1,130 | 1,130 | 1,130 | 13,000 |
| 1988/10/28 | 1,120 | 1,150 | 1,120 | 1,120 | 43,000 |
| 1988/10/27 | 1,130 | 1,140 | 1,100 | 1,100 | 20,000 |
| 1988/10/26 | 1,130 | 1,150 | 1,130 | 1,150 | 43,000 |
| 1988/10/25 | 1,150 | 1,150 | 1,130 | 1,130 | 90,000 |
| 1988/10/24 | 1,130 | 1,150 | 1,130 | 1,150 | 46,000 |
| 1988/10/22 | 1,120 | 1,120 | 1,120 | 1,120 | 33,000 |
| 1988/10/21 | 1,120 | 1,120 | 1,120 | 1,120 | 46,000 |
| 1988/10/20 | 1,110 | 1,120 | 1,110 | 1,120 | 35,000 |
| 1988/10/19 | 1,100 | 1,130 | 1,100 | 1,120 | 33,000 |
| 1988/10/18 | 1,090 | 1,100 | 1,080 | 1,090 | 68,000 |
| 1988/10/17 | 1,090 | 1,100 | 1,090 | 1,090 | 31,000 |
| 1988/10/14 | 1,070 | 1,080 | 1,070 | 1,080 | 38,000 |
| 1988/10/13 | 1,070 | 1,080 | 1,070 | 1,080 | 14,000 |
| 1988/10/12 | 1,070 | 1,080 | 1,070 | 1,080 | 19,000 |
| 1988/10/11 | 1,080 | 1,080 | 1,080 | 1,080 | 54,000 |
| 1988/10/07 | 1,080 | 1,080 | 1,080 | 1,080 | 18,000 |
| 1988/10/06 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 |
| 1988/10/05 | 1,090 | 1,100 | 1,090 | 1,100 | 9,000 |
| 1988/10/04 | 1,100 | 1,100 | 1,080 | 1,080 | 67,000 |
| 1988/10/03 | 1,100 | 1,100 | 1,090 | 1,090 | 36,000 |
| 1988/10/01 | 1,100 | 1,120 | 1,090 | 1,090 | 15,000 |
| 1988/09/30 | 1,090 | 1,120 | 1,090 | 1,120 | 267,000 |
| 1988/09/29 | 1,080 | 1,090 | 1,080 | 1,090 | 4,000 |
| 1988/09/28 | 1,080 | 1,140 | 1,080 | 1,120 | 276,000 |
| 1988/09/27 | 1,180 | 1,180 | 1,090 | 1,090 | 73,000 |
| 1988/09/26 | 1,150 | 1,200 | 1,130 | 1,180 | 486,000 |
| 1988/09/24 | 1,090 | 1,200 | 1,080 | 1,180 | 319,000 |
| 1988/09/22 | 1,050 | 1,100 | 1,040 | 1,080 | 484,000 |
| 1988/09/21 | 1,030 | 1,050 | 1,030 | 1,040 | 121,000 |
| 1988/09/20 | 1,040 | 1,050 | 1,030 | 1,030 | 31,000 |
| 1988/09/19 | 1,050 | 1,070 | 1,020 | 1,050 | 69,000 |
| 1988/09/16 | 1,030 | 1,030 | 1,010 | 1,020 | 14,000 |
| 1988/09/14 | 1,040 | 1,050 | 1,030 | 1,030 | 48,000 |
| 1988/09/13 | 1,020 | 1,020 | 1,010 | 1,020 | 31,000 |
| 1988/09/12 | 1,020 | 1,030 | 1,010 | 1,010 | 12,000 |
| 1988/09/09 | 1,010 | 1,030 | 1,010 | 1,010 | 13,000 |
| 1988/09/08 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 1988/09/07 | 1,010 | 1,010 | 1,000 | 1,000 | 35,000 |
| 1988/09/06 | 1,000 | 1,000 | 1,000 | 1,000 | 8,000 |
| 1988/09/05 | 1,010 | 1,010 | 1,000 | 1,000 | 11,000 |
| 1988/09/03 | 1,000 | 1,030 | 1,000 | 1,030 | 4,000 |
| 1988/09/02 | 1,000 | 1,010 | 1,000 | 1,010 | 4,000 |
| 1988/09/01 | 1,000 | 1,000 | 990 | 1,000 | 30,000 |
| 1988/08/31 | 1,010 | 1,010 | 1,010 | 1,010 | 15,000 |
| 1988/08/30 | 1,010 | 1,010 | 1,010 | 1,010 | 12,000 |
| 1988/08/29 | 1,010 | 1,030 | 1,010 | 1,010 | 6,000 |
| 1988/08/27 | 1,040 | 1,040 | 1,010 | 1,010 | 4,000 |
| 1988/08/26 | 1,040 | 1,040 | 1,020 | 1,020 | 5,000 |
| 1988/08/25 | 1,010 | 1,040 | 1,010 | 1,020 | 6,000 |
| 1988/08/24 | 1,060 | 1,060 | 1,010 | 1,010 | 6,000 |
| 1988/08/23 | 1,050 | 1,060 | 1,050 | 1,050 | 22,000 |
| 1988/08/22 | 1,080 | 1,100 | 1,060 | 1,070 | 33,000 |
| 1988/08/19 | 1,110 | 1,160 | 1,060 | 1,130 | 230,000 |
| 1988/08/18 | 990 | 1,090 | 990 | 1,090 | 292,000 |
| 1988/08/17 | 985 | 985 | 985 | 985 | 5,000 |
| 1988/08/16 | 980 | 990 | 980 | 990 | 9,000 |
| 1988/08/15 | 970 | 990 | 970 | 990 | 24,000 |
| 1988/08/12 | 960 | 960 | 950 | 960 | 16,000 |
| 1988/08/11 | 970 | 980 | 970 | 970 | 23,000 |
| 1988/08/10 | 1,000 | 1,000 | 980 | 980 | 22,000 |
| 1988/08/09 | 990 | 1,010 | 990 | 1,010 | 29,000 |
| 1988/08/08 | 990 | 999 | 980 | 999 | 25,000 |
| 1988/08/06 | 990 | 990 | 981 | 990 | 8,000 |
| 1988/08/05 | 1,000 | 1,000 | 990 | 991 | 22,000 |
| 1988/08/04 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1988/08/03 | 980 | 980 | 970 | 980 | 8,000 |
| 1988/08/02 | 995 | 995 | 980 | 980 | 5,000 |
| 1988/08/01 | 1,010 | 1,010 | 985 | 1,000 | 9,000 |
| 1988/07/30 | 1,000 | 1,020 | 980 | 1,020 | 23,000 |
| 1988/07/29 | 990 | 1,020 | 980 | 1,020 | 28,000 |
| 1988/07/28 | 995 | 1,000 | 970 | 1,000 | 51,000 |
| 1988/07/27 | 970 | 985 | 970 | 985 | 25,000 |
| 1988/07/26 | 975 | 975 | 955 | 955 | 17,000 |
| 1988/07/25 | 985 | 1,000 | 970 | 1,000 | 88,000 |
| 1988/07/23 | 965 | 990 | 965 | 980 | 77,000 |
| 1988/07/22 | 990 | 990 | 970 | 970 | 93,000 |
| 1988/07/21 | 1,000 | 1,000 | 980 | 1,000 | 33,000 |
| 1988/07/20 | 1,000 | 1,000 | 990 | 990 | 43,000 |
| 1988/07/19 | 1,000 | 1,000 | 990 | 1,000 | 38,000 |
| 1988/07/18 | 1,010 | 1,020 | 1,000 | 1,010 | 34,000 |
| 1988/07/15 | 1,030 | 1,030 | 1,020 | 1,020 | 13,000 |
| 1988/07/14 | 1,030 | 1,040 | 1,020 | 1,040 | 40,000 |
| 1988/07/13 | 1,030 | 1,040 | 1,020 | 1,030 | 21,000 |
| 1988/07/12 | 1,050 | 1,050 | 1,030 | 1,050 | 20,000 |
| 1988/07/11 | 1,020 | 1,050 | 1,020 | 1,040 | 51,000 |
| 1988/07/08 | 1,020 | 1,040 | 1,020 | 1,020 | 22,000 |
| 1988/07/07 | 1,010 | 1,030 | 1,010 | 1,010 | 33,000 |
| 1988/07/06 | 1,050 | 1,050 | 1,030 | 1,030 | 17,000 |
| 1988/07/05 | 1,030 | 1,050 | 1,020 | 1,040 | 52,000 |
| 1988/07/04 | 1,030 | 1,030 | 1,010 | 1,020 | 25,000 |
| 1988/07/02 | 1,030 | 1,050 | 1,010 | 1,010 | 35,000 |
| 1988/07/01 | 1,050 | 1,060 | 1,030 | 1,040 | 39,000 |
| 1988/06/30 | 1,060 | 1,080 | 1,030 | 1,050 | 139,000 |
| 1988/06/29 | 1,100 | 1,100 | 1,060 | 1,060 | 142,000 |
| 1988/06/28 | 1,080 | 1,100 | 1,050 | 1,100 | 220,000 |
| 1988/06/27 | 1,070 | 1,090 | 1,050 | 1,060 | 59,000 |
| 1988/06/25 | 1,070 | 1,070 | 1,050 | 1,050 | 48,000 |
| 1988/06/24 | 1,070 | 1,080 | 1,050 | 1,060 | 126,000 |
| 1988/06/23 | 1,080 | 1,080 | 1,050 | 1,080 | 268,000 |
| 1988/06/22 | 1,050 | 1,110 | 1,030 | 1,060 | 568,000 |
| 1988/06/21 | 1,010 | 1,030 | 1,010 | 1,030 | 171,000 |
| 1988/06/20 | 1,020 | 1,020 | 1,000 | 1,020 | 102,000 |
| 1988/06/17 | 1,010 | 1,010 | 991 | 1,000 | 117,000 |
| 1988/06/16 | 1,040 | 1,040 | 1,010 | 1,010 | 207,000 |
| 1988/06/15 | 985 | 1,070 | 975 | 1,030 | 734,000 |
| 1988/06/14 | 985 | 990 | 972 | 979 | 198,000 |
| 1988/06/13 | 940 | 990 | 935 | 971 | 238,000 |
| 1988/06/10 | 945 | 946 | 930 | 930 | 39,000 |
| 1988/06/09 | 955 | 960 | 945 | 950 | 88,000 |
| 1988/06/08 | 944 | 970 | 943 | 945 | 203,000 |
| 1988/06/07 | 930 | 950 | 928 | 944 | 157,000 |
| 1988/06/06 | 920 | 924 | 915 | 920 | 114,000 |
| 1988/06/04 | 918 | 920 | 915 | 920 | 25,000 |
| 1988/06/03 | 910 | 920 | 906 | 915 | 22,000 |
| 1988/06/02 | 910 | 920 | 905 | 910 | 11,000 |
| 1988/06/01 | 910 | 920 | 910 | 920 | 32,000 |
| 1988/05/31 | 901 | 905 | 900 | 901 | 18,000 |
| 1988/05/30 | 915 | 920 | 910 | 911 | 23,000 |
| 1988/05/28 | 918 | 920 | 915 | 917 | 14,000 |
| 1988/05/27 | 925 | 925 | 920 | 920 | 39,000 |
| 1988/05/26 | 927 | 927 | 920 | 927 | 29,000 |
| 1988/05/25 | 930 | 930 | 922 | 922 | 146,000 |
| 1988/05/24 | 907 | 910 | 906 | 910 | 55,000 |
| 1988/05/23 | 910 | 910 | 904 | 905 | 67,000 |
| 1988/05/20 | 910 | 910 | 903 | 903 | 48,000 |
| 1988/05/19 | 905 | 910 | 901 | 910 | 38,000 |
| 1988/05/18 | 910 | 910 | 900 | 909 | 23,000 |
| 1988/05/17 | 903 | 905 | 900 | 905 | 24,000 |
| 1988/05/16 | 910 | 910 | 903 | 903 | 22,000 |
| 1988/05/13 | 910 | 915 | 900 | 910 | 18,000 |
| 1988/05/12 | 890 | 915 | 890 | 910 | 64,000 |
| 1988/05/11 | 900 | 910 | 900 | 900 | 92,000 |
| 1988/05/10 | 900 | 905 | 900 | 900 | 11,000 |
| 1988/05/09 | 901 | 905 | 900 | 900 | 33,000 |
| 1988/05/07 | 900 | 901 | 900 | 901 | 24,000 |
| 1988/05/06 | 900 | 900 | 890 | 900 | 49,000 |
| 1988/05/02 | 885 | 900 | 885 | 900 | 16,000 |
| 1988/04/30 | 882 | 900 | 881 | 881 | 12,000 |
| 1988/04/28 | 881 | 898 | 881 | 895 | 33,000 |
| 1988/04/27 | 882 | 887 | 880 | 880 | 51,000 |
| 1988/04/26 | 885 | 890 | 882 | 882 | 20,000 |
| 1988/04/25 | 895 | 900 | 882 | 882 | 24,000 |
| 1988/04/23 | 888 | 900 | 885 | 900 | 28,000 |
| 1988/04/22 | 890 | 890 | 882 | 890 | 39,000 |
| 1988/04/21 | 891 | 891 | 888 | 890 | 33,000 |
| 1988/04/20 | 900 | 900 | 892 | 892 | 28,000 |
| 1988/04/19 | 896 | 900 | 892 | 892 | 18,000 |
| 1988/04/18 | 900 | 900 | 896 | 896 | 11,000 |
| 1988/04/15 | 905 | 905 | 891 | 891 | 35,000 |
| 1988/04/14 | 907 | 915 | 905 | 910 | 25,000 |
| 1988/04/13 | 905 | 910 | 905 | 905 | 16,000 |
| 1988/04/12 | 909 | 910 | 905 | 905 | 13,000 |
| 1988/04/11 | 910 | 910 | 910 | 910 | 6,000 |
| 1988/04/08 | 911 | 911 | 905 | 910 | 23,000 |
| 1988/04/07 | 901 | 912 | 901 | 910 | 13,000 |
| 1988/04/06 | 915 | 915 | 900 | 915 | 33,000 |
| 1988/04/05 | 920 | 920 | 915 | 915 | 18,000 |
| 1988/04/04 | 925 | 931 | 920 | 920 | 20,000 |
| 1988/04/02 | 940 | 940 | 920 | 920 | 14,000 |
| 1988/04/01 | 952 | 952 | 930 | 939 | 25,000 |
| 1988/03/31 | 950 | 961 | 945 | 947 | 194,000 |
| 1988/03/30 | 921 | 945 | 921 | 945 | 75,000 |
| 1988/03/29 | 910 | 925 | 910 | 920 | 81,000 |
| 1988/03/28 | 900 | 910 | 900 | 910 | 23,000 |
| 1988/03/28 | 1 -> 1.05 分割 | ||||
| 1988/03/26 | 910 | 911 | 910 | 910 | 163,000 |
| 1988/03/25 | 915 | 916 | 910 | 910 | 120,000 |
| 1988/03/24 | 927 | 927 | 915 | 915 | 165,000 |
| 1988/03/23 | 915 | 925 | 915 | 925 | 87,000 |
| 1988/03/22 | 917 | 925 | 915 | 915 | 100,000 |
| 1988/03/18 | 915 | 927 | 915 | 915 | 173,000 |
| 1988/03/17 | 911 | 919 | 910 | 915 | 152,000 |
| 1988/03/16 | 915 | 918 | 902 | 911 | 106,000 |
| 1988/03/15 | 915 | 915 | 905 | 910 | 67,000 |
| 1988/03/14 | 925 | 925 | 910 | 920 | 66,000 |
| 1988/03/11 | 901 | 920 | 901 | 919 | 70,000 |
| 1988/03/10 | 927 | 927 | 910 | 915 | 81,000 |
| 1988/03/09 | 934 | 934 | 900 | 910 | 196,000 |
| 1988/03/08 | 920 | 952 | 920 | 932 | 777,000 |
| 1988/03/07 | 920 | 920 | 912 | 920 | 330,000 |
| 1988/03/05 | 910 | 918 | 910 | 917 | 23,000 |
| 1988/03/04 | 903 | 910 | 903 | 907 | 161,000 |
| 1988/03/03 | 930 | 930 | 903 | 903 | 140,000 |
| 1988/03/02 | 890 | 928 | 890 | 925 | 107,000 |
| 1988/03/01 | 910 | 910 | 890 | 900 | 53,000 |
| 1988/02/29 | 910 | 910 | 900 | 900 | 41,000 |
| 1988/02/27 | 890 | 915 | 890 | 905 | 127,000 |
| 1988/02/26 | 920 | 920 | 900 | 900 | 62,000 |
| 1988/02/25 | 925 | 925 | 910 | 920 | 40,000 |
| 1988/02/24 | 920 | 929 | 915 | 920 | 130,000 |
| 1988/02/23 | 913 | 914 | 901 | 914 | 110,000 |
| 1988/02/22 | 918 | 918 | 905 | 910 | 62,000 |
| 1988/02/19 | 900 | 937 | 900 | 925 | 381,000 |
| 1988/02/18 | 898 | 909 | 898 | 900 | 112,000 |
| 1988/02/17 | 895 | 913 | 893 | 900 | 295,000 |
| 1988/02/16 | 875 | 921 | 875 | 900 | 284,000 |
| 1988/02/15 | 880 | 885 | 870 | 880 | 92,000 |
| 1988/02/12 | 880 | 885 | 870 | 870 | 235,000 |
| 1988/02/10 | 919 | 920 | 890 | 890 | 634,000 |
| 1988/02/09 | 891 | 938 | 880 | 924 | 1,204,000 |
| 1988/02/08 | 873 | 888 | 865 | 888 | 73,000 |
| 1988/02/06 | 880 | 880 | 860 | 873 | 208,000 |
| 1988/02/05 | 890 | 909 | 885 | 900 | 368,000 |
| 1988/02/04 | 905 | 912 | 890 | 900 | 1,048,000 |
| 1988/02/03 | 895 | 930 | 895 | 920 | 2,249,000 |
| 1988/02/02 | 815 | 900 | 810 | 900 | 303,000 |
| 1988/02/01 | 778 | 800 | 778 | 800 | 115,000 |
| 1988/01/30 | 777 | 778 | 770 | 778 | 12,000 |
| 1988/01/29 | 777 | 778 | 770 | 777 | 19,000 |
| 1988/01/28 | 778 | 778 | 776 | 778 | 16,000 |
| 1988/01/27 | 775 | 777 | 765 | 775 | 25,000 |
| 1988/01/26 | 780 | 780 | 770 | 780 | 7,000 |
| 1988/01/25 | 769 | 776 | 769 | 775 | 19,000 |
| 1988/01/23 | 769 | 769 | 765 | 765 | 7,000 |
| 1988/01/22 | 770 | 780 | 770 | 780 | 14,000 |
| 1988/01/21 | 770 | 770 | 770 | 770 | 2,000 |
| 1988/01/20 | 770 | 780 | 762 | 780 | 6,000 |
| 1988/01/19 | 790 | 790 | 760 | 760 | 6,000 |
| 1988/01/18 | 770 | 771 | 770 | 771 | 16,000 |
| 1988/01/14 | 790 | 790 | 790 | 790 | 7,000 |
| 1988/01/13 | 780 | 780 | 760 | 760 | 35,000 |
| 1988/01/12 | 800 | 800 | 780 | 780 | 7,000 |
| 1988/01/11 | 760 | 800 | 760 | 800 | 17,000 |
| 1988/01/08 | 770 | 770 | 760 | 760 | 26,000 |
| 1988/01/07 | 770 | 771 | 770 | 771 | 5,000 |
| 1988/01/06 | 740 | 780 | 740 | 780 | 37,000 |
| 1988/01/05 | 759 | 759 | 759 | 759 | 2,000 |
| 1988/01/04 | 760 | 760 | 760 | 760 | 2,000 |