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 |
---|---|---|---|---|---|
1993/12/30 | 754 | 765 | 754 | 755 | 22,000 |
1993/12/29 | 710 | 759 | 710 | 759 | 35,000 |
1993/12/28 | 700 | 735 | 700 | 735 | 17,000 |
1993/12/27 | 726 | 726 | 695 | 695 | 36,000 |
1993/12/24 | 765 | 765 | 721 | 721 | 35,000 |
1993/12/22 | 764 | 765 | 762 | 764 | 8,000 |
1993/12/21 | 769 | 769 | 750 | 767 | 7,000 |
1993/12/20 | 779 | 783 | 770 | 770 | 11,000 |
1993/12/17 | 765 | 775 | 760 | 775 | 35,000 |
1993/12/16 | 749 | 755 | 740 | 755 | 32,000 |
1993/12/15 | 720 | 734 | 712 | 713 | 87,000 |
1993/12/14 | 760 | 760 | 726 | 726 | 29,000 |
1993/12/13 | 775 | 775 | 750 | 755 | 45,000 |
1993/12/10 | 765 | 812 | 759 | 812 | 72,000 |
1993/12/09 | 720 | 760 | 720 | 760 | 16,000 |
1993/12/08 | 686 | 720 | 680 | 720 | 28,000 |
1993/12/07 | 700 | 700 | 685 | 685 | 44,000 |
1993/12/06 | 732 | 732 | 700 | 700 | 40,000 |
1993/12/03 | 731 | 736 | 720 | 731 | 37,000 |
1993/12/02 | 725 | 741 | 720 | 720 | 42,000 |
1993/12/01 | 683 | 720 | 683 | 720 | 76,000 |
1993/11/30 | 683 | 695 | 679 | 681 | 34,000 |
1993/11/29 | 725 | 725 | 680 | 685 | 90,000 |
1993/11/26 | 765 | 765 | 725 | 725 | 171,000 |
1993/11/25 | 797 | 797 | 760 | 760 | 29,000 |
1993/11/24 | 807 | 807 | 799 | 799 | 7,000 |
1993/11/22 | 828 | 828 | 802 | 802 | 25,000 |
1993/11/19 | 830 | 830 | 828 | 828 | 11,000 |
1993/11/18 | 860 | 860 | 830 | 830 | 9,000 |
1993/11/16 | 869 | 878 | 869 | 878 | 5,000 |
1993/11/15 | 849 | 880 | 849 | 880 | 11,000 |
1993/11/12 | 849 | 850 | 828 | 850 | 15,000 |
1993/11/11 | 850 | 850 | 829 | 850 | 15,000 |
1993/11/10 | 850 | 854 | 845 | 850 | 18,000 |
1993/11/09 | 855 | 874 | 855 | 874 | 12,000 |
1993/11/08 | 851 | 851 | 850 | 850 | 21,000 |
1993/11/05 | 860 | 860 | 850 | 856 | 24,000 |
1993/11/04 | 881 | 899 | 870 | 870 | 19,000 |
1993/11/02 | 900 | 900 | 900 | 900 | 5,000 |
1993/10/29 | 860 | 900 | 860 | 900 | 26,000 |
1993/10/28 | 856 | 860 | 856 | 860 | 76,000 |
1993/10/27 | 890 | 890 | 890 | 890 | 8,000 |
1993/10/26 | 890 | 913 | 890 | 910 | 38,000 |
1993/10/25 | 915 | 915 | 909 | 910 | 23,000 |
1993/10/22 | 916 | 916 | 908 | 915 | 39,000 |
1993/10/21 | 905 | 918 | 905 | 911 | 28,000 |
1993/10/20 | 908 | 915 | 906 | 909 | 80,000 |
1993/10/19 | 917 | 917 | 905 | 908 | 59,000 |
1993/10/18 | 940 | 942 | 917 | 917 | 124,000 |
1993/10/15 | 910 | 934 | 906 | 930 | 133,000 |
1993/10/14 | 920 | 920 | 910 | 910 | 41,000 |
1993/10/13 | 900 | 925 | 900 | 925 | 155,000 |
1993/10/12 | 890 | 905 | 885 | 900 | 45,000 |
1993/10/08 | 895 | 895 | 890 | 890 | 12,000 |
1993/10/07 | 860 | 890 | 860 | 890 | 21,000 |
1993/10/06 | 860 | 860 | 858 | 858 | 9,000 |
1993/10/05 | 868 | 875 | 868 | 875 | 15,000 |
1993/10/04 | 891 | 896 | 862 | 880 | 23,000 |
1993/10/01 | 880 | 894 | 880 | 881 | 32,000 |
1993/09/30 | 850 | 920 | 850 | 909 | 54,000 |
1993/09/29 | 865 | 865 | 850 | 850 | 22,000 |
1993/09/28 | 855 | 856 | 855 | 856 | 8,000 |
1993/09/27 | 872 | 872 | 860 | 870 | 19,000 |
1993/09/24 | 880 | 880 | 875 | 875 | 19,000 |
1993/09/22 | 889 | 889 | 878 | 878 | 6,000 |
1993/09/21 | 890 | 890 | 880 | 881 | 8,000 |
1993/09/20 | 895 | 895 | 895 | 895 | 2,000 |
1993/09/17 | 895 | 895 | 878 | 885 | 11,000 |
1993/09/16 | 890 | 900 | 890 | 900 | 6,000 |
1993/09/14 | 895 | 905 | 881 | 905 | 15,000 |
1993/09/13 | 899 | 905 | 895 | 905 | 14,000 |
1993/09/10 | 900 | 910 | 900 | 910 | 11,000 |
1993/09/09 | 900 | 910 | 899 | 910 | 14,000 |
1993/09/08 | 895 | 898 | 885 | 887 | 15,000 |
1993/09/07 | 903 | 907 | 895 | 907 | 15,000 |
1993/09/06 | 901 | 910 | 901 | 910 | 17,000 |
1993/09/03 | 907 | 915 | 900 | 910 | 57,000 |
1993/09/02 | 919 | 919 | 907 | 907 | 125,000 |
1993/09/01 | 908 | 920 | 907 | 920 | 26,000 |
1993/08/31 | 915 | 918 | 903 | 903 | 34,000 |
1993/08/30 | 915 | 915 | 900 | 910 | 123,000 |
1993/08/27 | 909 | 915 | 901 | 909 | 87,000 |
1993/08/26 | 921 | 929 | 905 | 909 | 118,000 |
1993/08/25 | 928 | 930 | 925 | 929 | 15,000 |
1993/08/24 | 927 | 927 | 915 | 927 | 24,000 |
1993/08/23 | 915 | 929 | 915 | 915 | 7,000 |
1993/08/20 | 912 | 928 | 912 | 928 | 25,000 |
1993/08/19 | 901 | 925 | 901 | 915 | 24,000 |
1993/08/18 | 897 | 909 | 892 | 897 | 67,000 |
1993/08/17 | 888 | 905 | 888 | 895 | 12,000 |
1993/08/16 | 900 | 900 | 883 | 893 | 15,000 |
1993/08/13 | 900 | 912 | 900 | 901 | 47,000 |
1993/08/12 | 900 | 900 | 900 | 900 | 7,000 |
1993/08/11 | 886 | 896 | 886 | 896 | 153,000 |
1993/08/10 | 890 | 890 | 886 | 886 | 9,000 |
1993/08/09 | 890 | 890 | 890 | 890 | 11,000 |
1993/08/06 | 890 | 890 | 890 | 890 | 4,000 |
1993/08/04 | 883 | 893 | 883 | 890 | 8,000 |
1993/08/03 | 898 | 898 | 898 | 898 | 8,000 |
1993/08/02 | 860 | 860 | 855 | 855 | 9,000 |
1993/07/30 | 890 | 890 | 885 | 885 | 2,000 |
1993/07/29 | 885 | 900 | 885 | 900 | 5,000 |
1993/07/28 | 851 | 900 | 851 | 900 | 16,000 |
1993/07/27 | 853 | 853 | 850 | 851 | 25,000 |
1993/07/26 | 851 | 860 | 850 | 850 | 9,000 |
1993/07/23 | 880 | 880 | 860 | 860 | 15,000 |
1993/07/22 | 880 | 885 | 880 | 885 | 6,000 |
1993/07/21 | 880 | 890 | 880 | 880 | 6,000 |
1993/07/20 | 890 | 890 | 885 | 890 | 10,000 |
1993/07/19 | 892 | 895 | 890 | 890 | 15,000 |
1993/07/16 | 895 | 910 | 895 | 895 | 25,000 |
1993/07/15 | 920 | 923 | 900 | 900 | 24,000 |
1993/07/14 | 905 | 920 | 905 | 920 | 13,000 |
1993/07/13 | 912 | 920 | 899 | 920 | 31,000 |
1993/07/12 | 905 | 910 | 902 | 902 | 14,000 |
1993/07/09 | 926 | 926 | 900 | 900 | 25,000 |
1993/07/08 | 900 | 929 | 900 | 929 | 10,000 |
1993/07/07 | 927 | 927 | 900 | 900 | 15,000 |
1993/07/06 | 909 | 930 | 898 | 930 | 44,000 |
1993/07/05 | 910 | 911 | 900 | 901 | 112,000 |
1993/07/02 | 941 | 941 | 910 | 915 | 45,000 |
1993/07/01 | 932 | 945 | 925 | 931 | 85,000 |
1993/06/30 | 918 | 927 | 915 | 927 | 58,000 |
1993/06/29 | 910 | 927 | 910 | 910 | 27,000 |
1993/06/28 | 910 | 910 | 900 | 909 | 10,000 |
1993/06/25 | 909 | 909 | 900 | 909 | 13,000 |
1993/06/24 | 900 | 910 | 881 | 901 | 27,000 |
1993/06/23 | 900 | 908 | 890 | 895 | 18,000 |
1993/06/22 | 878 | 915 | 878 | 910 | 38,000 |
1993/06/21 | 896 | 934 | 890 | 900 | 113,000 |
1993/06/18 | 905 | 905 | 879 | 901 | 53,000 |
1993/06/17 | 890 | 905 | 888 | 905 | 19,000 |
1993/06/16 | 915 | 915 | 882 | 910 | 59,000 |
1993/06/15 | 934 | 936 | 920 | 920 | 56,000 |
1993/06/14 | 929 | 948 | 929 | 929 | 41,000 |
1993/06/11 | 949 | 950 | 938 | 940 | 28,000 |
1993/06/10 | 928 | 953 | 928 | 950 | 37,000 |
1993/06/08 | 966 | 966 | 926 | 933 | 121,000 |
1993/06/07 | 945 | 990 | 945 | 970 | 387,000 |
1993/06/04 | 956 | 960 | 940 | 950 | 371,000 |
1993/06/03 | 907 | 956 | 907 | 955 | 319,000 |
1993/06/02 | 930 | 930 | 880 | 880 | 304,000 |
1993/06/01 | 950 | 970 | 935 | 940 | 315,000 |
1993/05/31 | 910 | 953 | 909 | 950 | 432,000 |
1993/05/28 | 925 | 930 | 900 | 914 | 150,000 |
1993/05/27 | 900 | 936 | 899 | 924 | 430,000 |
1993/05/26 | 890 | 894 | 864 | 871 | 166,000 |
1993/05/25 | 864 | 920 | 855 | 905 | 590,000 |
1993/05/24 | 785 | 842 | 785 | 839 | 305,000 |
1993/05/21 | 786 | 800 | 786 | 795 | 36,000 |
1993/05/20 | 804 | 805 | 780 | 780 | 90,000 |
1993/05/19 | 751 | 789 | 751 | 789 | 36,000 |
1993/05/18 | 760 | 765 | 750 | 750 | 13,000 |
1993/05/17 | 760 | 760 | 753 | 755 | 16,000 |
1993/05/14 | 765 | 765 | 760 | 760 | 20,000 |
1993/05/13 | 758 | 765 | 758 | 765 | 14,000 |
1993/05/12 | 775 | 775 | 760 | 768 | 31,000 |
1993/05/11 | 774 | 775 | 770 | 775 | 24,000 |
1993/05/10 | 774 | 774 | 760 | 765 | 36,000 |
1993/05/07 | 750 | 770 | 749 | 770 | 141,000 |
1993/05/06 | 745 | 745 | 745 | 745 | 10,000 |
1993/04/30 | 730 | 749 | 730 | 749 | 19,000 |
1993/04/28 | 735 | 740 | 730 | 730 | 12,000 |
1993/04/27 | 745 | 745 | 733 | 735 | 4,000 |
1993/04/26 | 750 | 750 | 720 | 728 | 13,000 |
1993/04/23 | 750 | 752 | 740 | 740 | 364,000 |
1993/04/22 | 730 | 755 | 730 | 751 | 333,000 |
1993/04/21 | 730 | 740 | 730 | 730 | 3,000 |
1993/04/20 | 740 | 740 | 730 | 730 | 9,000 |
1993/04/19 | 749 | 749 | 730 | 730 | 9,000 |
1993/04/16 | 750 | 751 | 740 | 740 | 39,000 |
1993/04/15 | 755 | 755 | 741 | 741 | 65,000 |
1993/04/14 | 750 | 755 | 745 | 755 | 76,000 |
1993/04/13 | 740 | 750 | 740 | 748 | 47,000 |
1993/04/12 | 730 | 740 | 725 | 740 | 19,000 |
1993/04/09 | 730 | 730 | 730 | 730 | 15,000 |
1993/04/08 | 728 | 735 | 728 | 730 | 24,000 |
1993/04/07 | 730 | 733 | 725 | 733 | 9,000 |
1993/04/06 | 738 | 738 | 730 | 730 | 21,000 |
1993/04/05 | 740 | 740 | 733 | 740 | 18,000 |
1993/04/02 | 720 | 740 | 720 | 740 | 72,000 |
1993/04/01 | 720 | 737 | 720 | 730 | 30,000 |
1993/03/31 | 730 | 730 | 725 | 725 | 16,000 |
1993/03/30 | 722 | 730 | 722 | 730 | 20,000 |
1993/03/29 | 741 | 741 | 740 | 740 | 10,000 |
1993/03/26 | 705 | 733 | 705 | 733 | 49,000 |
1993/03/25 | 724 | 725 | 720 | 720 | 29,000 |
1993/03/24 | 715 | 730 | 715 | 730 | 35,000 |
1993/03/23 | 730 | 730 | 710 | 725 | 21,000 |
1993/03/22 | 733 | 733 | 720 | 720 | 14,000 |
1993/03/19 | 711 | 725 | 710 | 713 | 57,000 |
1993/03/18 | 710 | 712 | 710 | 710 | 4,000 |
1993/03/17 | 715 | 716 | 710 | 710 | 9,000 |
1993/03/16 | 725 | 725 | 719 | 720 | 25,000 |
1993/03/15 | 740 | 740 | 724 | 724 | 20,000 |
1993/03/12 | 725 | 745 | 725 | 740 | 161,000 |
1993/03/11 | 718 | 720 | 718 | 720 | 20,000 |
1993/03/10 | 709 | 720 | 702 | 720 | 8,000 |
1993/03/09 | 715 | 715 | 699 | 710 | 33,000 |
1993/03/08 | 702 | 709 | 699 | 705 | 14,000 |
1993/03/05 | 715 | 715 | 705 | 715 | 11,000 |
1993/03/04 | 700 | 715 | 700 | 715 | 25,000 |
1993/03/03 | 708 | 708 | 703 | 708 | 22,000 |
1993/03/02 | 715 | 717 | 710 | 716 | 41,000 |
1993/03/01 | 735 | 735 | 715 | 715 | 53,000 |
1993/02/26 | 720 | 735 | 710 | 730 | 195,000 |
1993/02/25 | 705 | 719 | 700 | 715 | 92,000 |
1993/02/24 | 695 | 695 | 690 | 695 | 11,000 |
1993/02/23 | 695 | 697 | 691 | 695 | 34,000 |
1993/02/22 | 706 | 706 | 697 | 700 | 27,000 |
1993/02/19 | 717 | 720 | 706 | 707 | 67,000 |
1993/02/18 | 720 | 732 | 705 | 712 | 359,000 |
1993/02/17 | 685 | 713 | 685 | 713 | 329,000 |
1993/02/16 | 670 | 698 | 670 | 695 | 339,000 |
1993/02/15 | 670 | 670 | 660 | 670 | 71,000 |
1993/02/12 | 681 | 681 | 665 | 665 | 253,000 |
1993/02/10 | 649 | 694 | 645 | 691 | 331,000 |
1993/02/09 | 630 | 648 | 630 | 648 | 5,000 |
1993/02/08 | 649 | 649 | 640 | 640 | 18,000 |
1993/02/05 | 651 | 660 | 649 | 650 | 36,000 |
1993/02/04 | 675 | 675 | 650 | 650 | 46,000 |
1993/02/03 | 664 | 682 | 664 | 670 | 163,000 |
1993/02/02 | 613 | 635 | 613 | 629 | 25,000 |
1993/02/01 | 604 | 604 | 604 | 604 | 2,000 |
1993/01/29 | 600 | 603 | 600 | 603 | 9,000 |
1993/01/28 | 600 | 600 | 600 | 600 | 6,000 |
1993/01/27 | 610 | 610 | 597 | 597 | 10,000 |
1993/01/26 | 610 | 610 | 595 | 600 | 19,000 |
1993/01/25 | 610 | 616 | 610 | 616 | 12,000 |
1993/01/22 | 600 | 601 | 600 | 600 | 11,000 |
1993/01/21 | 605 | 605 | 600 | 600 | 12,000 |
1993/01/20 | 608 | 610 | 605 | 605 | 18,000 |
1993/01/19 | 602 | 602 | 600 | 600 | 6,000 |
1993/01/18 | 602 | 605 | 602 | 603 | 12,000 |
1993/01/14 | 615 | 615 | 605 | 605 | 12,000 |
1993/01/13 | 635 | 635 | 615 | 615 | 18,000 |
1993/01/12 | 630 | 635 | 620 | 635 | 9,000 |
1993/01/11 | 665 | 665 | 629 | 630 | 49,000 |
1993/01/08 | 660 | 683 | 652 | 670 | 242,000 |
1993/01/07 | 655 | 665 | 640 | 640 | 146,000 |
1993/01/06 | 560 | 590 | 560 | 590 | 6,000 |
1993/01/05 | 560 | 561 | 560 | 561 | 3,000 |
1993/01/04 | 588 | 588 | 588 | 588 | 2,000 |