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 |
---|---|---|---|---|---|
1995/12/29 | 735 | 735 | 720 | 720 | 10,000 |
1995/12/28 | 730 | 738 | 727 | 727 | 20,000 |
1995/12/27 | 732 | 740 | 727 | 727 | 26,000 |
1995/12/26 | 732 | 740 | 726 | 727 | 28,000 |
1995/12/25 | 750 | 751 | 732 | 740 | 23,000 |
1995/12/22 | 787 | 787 | 730 | 730 | 31,000 |
1995/12/21 | 820 | 820 | 768 | 787 | 263,000 |
1995/12/20 | 718 | 828 | 715 | 828 | 638,000 |
1995/12/19 | 735 | 740 | 725 | 728 | 31,000 |
1995/12/18 | 740 | 745 | 716 | 745 | 77,000 |
1995/12/15 | 730 | 771 | 725 | 741 | 452,000 |
1995/12/14 | 689 | 700 | 670 | 700 | 102,000 |
1995/12/13 | 659 | 696 | 648 | 694 | 122,000 |
1995/12/12 | 637 | 656 | 630 | 656 | 64,000 |
1995/12/11 | 629 | 640 | 623 | 640 | 45,000 |
1995/12/08 | 620 | 637 | 619 | 628 | 46,000 |
1995/12/07 | 591 | 600 | 591 | 600 | 4,000 |
1995/12/06 | 591 | 600 | 590 | 600 | 7,000 |
1995/12/05 | 589 | 589 | 585 | 585 | 24,000 |
1995/12/04 | 605 | 605 | 585 | 586 | 26,000 |
1995/12/01 | 619 | 619 | 580 | 585 | 70,000 |
1995/11/30 | 585 | 610 | 583 | 609 | 43,000 |
1995/11/29 | 581 | 582 | 576 | 582 | 37,000 |
1995/11/28 | 585 | 585 | 580 | 580 | 6,000 |
1995/11/27 | 580 | 580 | 575 | 575 | 10,000 |
1995/11/24 | 595 | 595 | 580 | 580 | 10,000 |
1995/11/22 | 593 | 593 | 580 | 580 | 4,000 |
1995/11/21 | 570 | 570 | 565 | 565 | 28,000 |
1995/11/20 | 595 | 595 | 595 | 595 | 2,000 |
1995/11/17 | 565 | 565 | 561 | 561 | 4,000 |
1995/11/16 | 566 | 567 | 565 | 567 | 9,000 |
1995/11/15 | 564 | 570 | 564 | 570 | 11,000 |
1995/11/14 | 570 | 570 | 564 | 564 | 6,000 |
1995/11/10 | 563 | 563 | 561 | 561 | 3,000 |
1995/11/09 | 566 | 566 | 566 | 566 | 4,000 |
1995/11/07 | 565 | 566 | 561 | 562 | 24,000 |
1995/11/06 | 561 | 565 | 561 | 565 | 10,000 |
1995/11/02 | 596 | 596 | 596 | 596 | 6,000 |
1995/11/01 | 566 | 566 | 561 | 561 | 4,000 |
1995/10/31 | 583 | 583 | 561 | 561 | 11,000 |
1995/10/30 | 561 | 561 | 561 | 561 | 1,000 |
1995/10/27 | 561 | 561 | 561 | 561 | 2,000 |
1995/10/26 | 560 | 560 | 560 | 560 | 5,000 |
1995/10/25 | 570 | 572 | 561 | 561 | 9,000 |
1995/10/24 | 569 | 569 | 560 | 560 | 16,000 |
1995/10/23 | 568 | 570 | 565 | 565 | 10,000 |
1995/10/20 | 576 | 576 | 571 | 571 | 3,000 |
1995/10/19 | 566 | 567 | 561 | 561 | 12,000 |
1995/10/18 | 565 | 565 | 565 | 565 | 15,000 |
1995/10/17 | 575 | 575 | 565 | 567 | 5,000 |
1995/10/16 | 570 | 575 | 570 | 575 | 7,000 |
1995/10/13 | 580 | 580 | 575 | 575 | 5,000 |
1995/10/12 | 585 | 585 | 580 | 580 | 17,000 |
1995/10/11 | 599 | 599 | 590 | 590 | 18,000 |
1995/10/09 | 600 | 600 | 600 | 600 | 2,000 |
1995/10/06 | 600 | 600 | 600 | 600 | 3,000 |
1995/10/05 | 602 | 602 | 600 | 600 | 5,000 |
1995/10/04 | 610 | 610 | 601 | 602 | 12,000 |
1995/10/03 | 620 | 620 | 612 | 612 | 18,000 |
1995/10/02 | 620 | 620 | 620 | 620 | 1,000 |
1995/09/29 | 616 | 619 | 616 | 619 | 3,000 |
1995/09/27 | 616 | 616 | 612 | 614 | 39,000 |
1995/09/26 | 618 | 620 | 616 | 616 | 18,000 |
1995/09/25 | 625 | 625 | 620 | 620 | 8,000 |
1995/09/22 | 620 | 620 | 615 | 615 | 11,000 |
1995/09/21 | 612 | 615 | 612 | 612 | 28,000 |
1995/09/20 | 615 | 615 | 613 | 613 | 5,000 |
1995/09/19 | 612 | 612 | 611 | 611 | 3,000 |
1995/09/18 | 616 | 616 | 613 | 613 | 18,000 |
1995/09/14 | 612 | 617 | 611 | 617 | 28,000 |
1995/09/13 | 612 | 615 | 611 | 612 | 15,000 |
1995/09/12 | 617 | 617 | 610 | 610 | 13,000 |
1995/09/11 | 612 | 612 | 612 | 612 | 95,000 |
1995/09/08 | 620 | 620 | 617 | 617 | 6,000 |
1995/09/07 | 618 | 618 | 617 | 618 | 5,000 |
1995/09/06 | 620 | 620 | 620 | 620 | 13,000 |
1995/09/05 | 620 | 621 | 620 | 621 | 13,000 |
1995/09/04 | 636 | 636 | 625 | 625 | 29,000 |
1995/09/01 | 640 | 640 | 635 | 635 | 2,000 |
1995/08/31 | 620 | 635 | 620 | 635 | 15,000 |
1995/08/30 | 610 | 611 | 606 | 610 | 4,000 |
1995/08/29 | 604 | 611 | 604 | 611 | 4,000 |
1995/08/28 | 612 | 612 | 598 | 598 | 20,000 |
1995/08/25 | 619 | 619 | 611 | 611 | 8,000 |
1995/08/24 | 608 | 608 | 608 | 608 | 1,000 |
1995/08/23 | 609 | 609 | 608 | 608 | 3,000 |
1995/08/22 | 625 | 625 | 607 | 610 | 11,000 |
1995/08/21 | 610 | 620 | 610 | 620 | 9,000 |
1995/08/18 | 605 | 605 | 601 | 605 | 7,000 |
1995/08/17 | 602 | 602 | 600 | 600 | 12,000 |
1995/08/16 | 594 | 600 | 594 | 600 | 13,000 |
1995/08/15 | 589 | 590 | 589 | 590 | 7,000 |
1995/08/14 | 600 | 600 | 590 | 590 | 3,000 |
1995/08/11 | 590 | 590 | 590 | 590 | 1,000 |
1995/08/10 | 582 | 582 | 581 | 581 | 7,000 |
1995/08/08 | 582 | 582 | 580 | 580 | 6,000 |
1995/08/07 | 590 | 590 | 582 | 582 | 2,000 |
1995/08/04 | 590 | 590 | 590 | 590 | 6,000 |
1995/08/03 | 590 | 600 | 590 | 591 | 10,000 |
1995/08/02 | 600 | 600 | 600 | 600 | 29,000 |
1995/08/01 | 581 | 581 | 581 | 581 | 4,000 |
1995/07/31 | 600 | 600 | 600 | 600 | 1,000 |
1995/07/28 | 585 | 585 | 585 | 585 | 10,000 |
1995/07/27 | 573 | 599 | 573 | 599 | 3,000 |
1995/07/26 | 571 | 571 | 571 | 571 | 1,000 |
1995/07/25 | 605 | 605 | 568 | 568 | 45,000 |
1995/07/24 | 600 | 600 | 600 | 600 | 3,000 |
1995/07/21 | 577 | 590 | 577 | 590 | 15,000 |
1995/07/20 | 600 | 600 | 572 | 572 | 30,000 |
1995/07/19 | 593 | 593 | 590 | 590 | 7,000 |
1995/07/18 | 623 | 623 | 602 | 603 | 18,000 |
1995/07/17 | 614 | 614 | 613 | 613 | 6,000 |
1995/07/14 | 626 | 630 | 623 | 624 | 36,000 |
1995/07/13 | 619 | 624 | 619 | 624 | 12,000 |
1995/07/12 | 595 | 620 | 595 | 620 | 42,000 |
1995/07/11 | 598 | 598 | 581 | 583 | 8,000 |
1995/07/10 | 590 | 600 | 590 | 600 | 7,000 |
1995/07/07 | 580 | 587 | 580 | 580 | 9,000 |
1995/07/06 | 551 | 565 | 551 | 565 | 8,000 |
1995/07/05 | 580 | 580 | 550 | 550 | 13,000 |
1995/07/04 | 590 | 590 | 580 | 580 | 11,000 |
1995/06/30 | 570 | 580 | 570 | 580 | 27,000 |
1995/06/29 | 545 | 545 | 540 | 540 | 10,000 |
1995/06/28 | 550 | 550 | 549 | 549 | 2,000 |
1995/06/27 | 550 | 550 | 550 | 550 | 5,000 |
1995/06/26 | 560 | 560 | 540 | 550 | 21,000 |
1995/06/23 | 560 | 560 | 560 | 560 | 7,000 |
1995/06/22 | 556 | 556 | 541 | 542 | 9,000 |
1995/06/21 | 551 | 551 | 551 | 551 | 2,000 |
1995/06/20 | 575 | 575 | 575 | 575 | 3,000 |
1995/06/19 | 554 | 555 | 554 | 555 | 4,000 |
1995/06/16 | 550 | 550 | 540 | 540 | 7,000 |
1995/06/14 | 551 | 554 | 551 | 551 | 4,000 |
1995/06/13 | 550 | 555 | 550 | 555 | 14,000 |
1995/06/12 | 550 | 550 | 550 | 550 | 1,000 |
1995/06/09 | 550 | 550 | 550 | 550 | 4,000 |
1995/06/07 | 550 | 550 | 550 | 550 | 6,000 |
1995/06/06 | 550 | 550 | 550 | 550 | 3,000 |
1995/06/05 | 565 | 565 | 556 | 556 | 5,000 |
1995/06/02 | 590 | 590 | 585 | 585 | 7,000 |
1995/06/01 | 576 | 576 | 576 | 576 | 2,000 |
1995/05/31 | 588 | 588 | 575 | 575 | 22,000 |
1995/05/29 | 575 | 575 | 575 | 575 | 3,000 |
1995/05/26 | 580 | 589 | 580 | 581 | 15,000 |
1995/05/25 | 585 | 590 | 585 | 590 | 11,000 |
1995/05/24 | 570 | 570 | 570 | 570 | 7,000 |
1995/05/23 | 571 | 572 | 570 | 570 | 10,000 |
1995/05/22 | 572 | 572 | 572 | 572 | 2,000 |
1995/05/19 | 572 | 572 | 572 | 572 | 3,000 |
1995/05/18 | 580 | 580 | 572 | 572 | 8,000 |
1995/05/17 | 572 | 572 | 572 | 572 | 1,000 |
1995/05/15 | 570 | 570 | 570 | 570 | 4,000 |
1995/05/12 | 580 | 580 | 580 | 580 | 1,000 |
1995/05/11 | 565 | 565 | 565 | 565 | 4,000 |
1995/05/10 | 565 | 565 | 565 | 565 | 2,000 |
1995/05/09 | 565 | 566 | 560 | 560 | 16,000 |
1995/05/08 | 580 | 580 | 570 | 570 | 6,000 |
1995/05/02 | 580 | 580 | 570 | 575 | 8,000 |
1995/05/01 | 560 | 560 | 558 | 558 | 8,000 |
1995/04/28 | 564 | 564 | 560 | 560 | 9,000 |
1995/04/27 | 565 | 565 | 562 | 562 | 4,000 |
1995/04/26 | 575 | 575 | 565 | 565 | 10,000 |
1995/04/25 | 570 | 577 | 570 | 575 | 18,000 |
1995/04/24 | 570 | 570 | 565 | 565 | 26,000 |
1995/04/21 | 568 | 570 | 560 | 560 | 20,000 |
1995/04/20 | 558 | 570 | 558 | 568 | 25,000 |
1995/04/19 | 551 | 555 | 550 | 553 | 31,000 |
1995/04/18 | 565 | 565 | 550 | 551 | 7,000 |
1995/04/17 | 570 | 570 | 550 | 560 | 30,000 |
1995/04/14 | 570 | 570 | 570 | 570 | 5,000 |
1995/04/13 | 562 | 569 | 562 | 569 | 5,000 |
1995/04/12 | 570 | 572 | 570 | 572 | 13,000 |
1995/04/11 | 569 | 570 | 566 | 566 | 7,000 |
1995/04/10 | 567 | 567 | 560 | 567 | 5,000 |
1995/04/07 | 569 | 569 | 567 | 567 | 8,000 |
1995/04/06 | 580 | 580 | 567 | 567 | 15,000 |
1995/04/05 | 585 | 588 | 585 | 588 | 5,000 |
1995/04/04 | 590 | 590 | 585 | 590 | 8,000 |
1995/04/03 | 585 | 585 | 585 | 585 | 4,000 |
1995/03/31 | 590 | 590 | 590 | 590 | 1,000 |
1995/03/30 | 575 | 576 | 575 | 576 | 3,000 |
1995/03/29 | 595 | 595 | 570 | 570 | 8,000 |
1995/03/28 | 598 | 600 | 585 | 600 | 14,000 |
1995/03/27 | 600 | 600 | 587 | 587 | 11,000 |
1995/03/24 | 596 | 606 | 595 | 595 | 84,000 |
1995/03/23 | 580 | 600 | 580 | 596 | 86,000 |
1995/03/22 | 579 | 579 | 570 | 570 | 15,000 |
1995/03/20 | 578 | 578 | 578 | 578 | 21,000 |
1995/03/17 | 613 | 613 | 608 | 608 | 9,000 |
1995/03/16 | 626 | 626 | 613 | 613 | 38,000 |
1995/03/15 | 624 | 625 | 624 | 625 | 41,000 |
1995/03/14 | 621 | 624 | 621 | 624 | 14,000 |
1995/03/13 | 636 | 636 | 620 | 620 | 15,000 |
1995/03/10 | 644 | 644 | 637 | 637 | 10,000 |
1995/03/09 | 639 | 640 | 637 | 639 | 11,000 |
1995/03/08 | 640 | 640 | 636 | 637 | 32,000 |
1995/03/07 | 636 | 640 | 636 | 640 | 16,000 |
1995/03/06 | 641 | 646 | 640 | 640 | 16,000 |
1995/03/03 | 635 | 640 | 635 | 640 | 18,000 |
1995/03/02 | 635 | 636 | 635 | 635 | 38,000 |
1995/03/01 | 635 | 635 | 632 | 632 | 29,000 |
1995/02/28 | 631 | 650 | 631 | 635 | 29,000 |
1995/02/27 | 640 | 640 | 630 | 630 | 57,000 |
1995/02/24 | 675 | 678 | 660 | 660 | 49,000 |
1995/02/23 | 679 | 680 | 675 | 675 | 15,000 |
1995/02/22 | 689 | 689 | 685 | 685 | 58,000 |
1995/02/21 | 690 | 691 | 690 | 690 | 10,000 |
1995/02/20 | 690 | 691 | 690 | 690 | 12,000 |
1995/02/17 | 690 | 691 | 690 | 691 | 6,000 |
1995/02/16 | 690 | 691 | 690 | 690 | 11,000 |
1995/02/15 | 690 | 690 | 690 | 690 | 3,000 |
1995/02/14 | 697 | 697 | 692 | 692 | 6,000 |
1995/02/13 | 692 | 692 | 692 | 692 | 2,000 |
1995/02/10 | 691 | 691 | 690 | 690 | 2,000 |
1995/02/09 | 700 | 700 | 690 | 690 | 4,000 |
1995/02/08 | 700 | 702 | 700 | 702 | 17,000 |
1995/02/07 | 701 | 701 | 701 | 701 | 3,000 |
1995/02/06 | 723 | 723 | 713 | 713 | 32,000 |
1995/02/03 | 700 | 723 | 700 | 723 | 23,000 |
1995/02/02 | 711 | 716 | 700 | 700 | 34,000 |
1995/02/01 | 700 | 701 | 700 | 701 | 18,000 |
1995/01/31 | 705 | 705 | 700 | 701 | 22,000 |
1995/01/30 | 703 | 705 | 700 | 705 | 16,000 |
1995/01/27 | 700 | 703 | 700 | 703 | 10,000 |
1995/01/26 | 710 | 710 | 701 | 705 | 61,000 |
1995/01/25 | 706 | 723 | 706 | 709 | 18,000 |
1995/01/24 | 710 | 711 | 706 | 706 | 6,000 |
1995/01/23 | 710 | 711 | 709 | 709 | 16,000 |
1995/01/20 | 702 | 723 | 702 | 723 | 47,000 |
1995/01/19 | 730 | 730 | 701 | 701 | 20,000 |
1995/01/18 | 730 | 734 | 730 | 731 | 38,000 |
1995/01/13 | 741 | 741 | 730 | 735 | 54,000 |
1995/01/12 | 760 | 765 | 750 | 750 | 51,000 |
1995/01/11 | 750 | 751 | 750 | 750 | 11,000 |
1995/01/09 | 759 | 760 | 751 | 760 | 19,000 |
1995/01/06 | 780 | 780 | 779 | 779 | 20,000 |
1995/01/05 | 793 | 793 | 793 | 793 | 21,000 |
1995/01/04 | 794 | 794 | 794 | 794 | 2,000 |