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 |
|---|---|---|---|---|---|
| 1996/12/30 | 610 | 610 | 610 | 610 | 1,000 |
| 1996/12/27 | 600 | 600 | 600 | 600 | 7,000 |
| 1996/12/26 | 613 | 613 | 600 | 600 | 11,000 |
| 1996/12/25 | 593 | 623 | 593 | 623 | 12,000 |
| 1996/12/24 | 585 | 585 | 582 | 583 | 17,000 |
| 1996/12/20 | 621 | 622 | 615 | 615 | 19,000 |
| 1996/12/19 | 622 | 622 | 622 | 622 | 6,000 |
| 1996/12/18 | 622 | 622 | 622 | 622 | 6,000 |
| 1996/12/17 | 622 | 622 | 622 | 622 | 3,000 |
| 1996/12/16 | 622 | 622 | 622 | 622 | 1,000 |
| 1996/12/13 | 625 | 625 | 622 | 622 | 10,000 |
| 1996/12/12 | 627 | 627 | 627 | 627 | 1,000 |
| 1996/12/11 | 625 | 627 | 625 | 627 | 3,000 |
| 1996/12/10 | 645 | 645 | 626 | 626 | 29,000 |
| 1996/12/06 | 622 | 625 | 622 | 625 | 13,000 |
| 1996/12/05 | 627 | 627 | 622 | 622 | 5,000 |
| 1996/12/04 | 625 | 625 | 625 | 625 | 5,000 |
| 1996/12/03 | 645 | 645 | 645 | 645 | 5,000 |
| 1996/12/02 | 630 | 630 | 625 | 625 | 9,000 |
| 1996/11/29 | 626 | 630 | 625 | 630 | 32,000 |
| 1996/11/28 | 630 | 630 | 625 | 625 | 6,000 |
| 1996/11/27 | 630 | 630 | 630 | 630 | 1,000 |
| 1996/11/25 | 650 | 650 | 650 | 650 | 6,000 |
| 1996/11/22 | 622 | 626 | 622 | 622 | 38,000 |
| 1996/11/21 | 625 | 626 | 625 | 625 | 16,000 |
| 1996/11/20 | 625 | 635 | 625 | 628 | 18,000 |
| 1996/11/19 | 636 | 636 | 622 | 622 | 16,000 |
| 1996/11/18 | 635 | 635 | 635 | 635 | 2,000 |
| 1996/11/15 | 640 | 640 | 633 | 633 | 26,000 |
| 1996/11/14 | 640 | 640 | 630 | 632 | 17,000 |
| 1996/11/13 | 627 | 632 | 627 | 632 | 10,000 |
| 1996/11/12 | 639 | 640 | 625 | 627 | 8,000 |
| 1996/11/11 | 640 | 640 | 632 | 632 | 24,000 |
| 1996/11/08 | 631 | 632 | 631 | 632 | 5,000 |
| 1996/11/07 | 630 | 640 | 630 | 638 | 6,000 |
| 1996/11/06 | 630 | 630 | 630 | 630 | 9,000 |
| 1996/11/05 | 640 | 640 | 630 | 630 | 10,000 |
| 1996/11/01 | 640 | 640 | 630 | 630 | 7,000 |
| 1996/10/31 | 640 | 640 | 640 | 640 | 2,000 |
| 1996/10/30 | 630 | 631 | 630 | 631 | 2,000 |
| 1996/10/29 | 640 | 640 | 640 | 640 | 1,000 |
| 1996/10/28 | 640 | 640 | 640 | 640 | 6,000 |
| 1996/10/25 | 624 | 640 | 624 | 640 | 12,000 |
| 1996/10/24 | 621 | 624 | 621 | 624 | 7,000 |
| 1996/10/23 | 641 | 641 | 641 | 641 | 2,000 |
| 1996/10/22 | 650 | 650 | 650 | 650 | 4,000 |
| 1996/10/21 | 650 | 650 | 650 | 650 | 2,000 |
| 1996/10/18 | 649 | 649 | 641 | 641 | 6,000 |
| 1996/10/17 | 630 | 640 | 630 | 640 | 10,000 |
| 1996/10/16 | 628 | 628 | 628 | 628 | 5,000 |
| 1996/10/15 | 625 | 640 | 621 | 625 | 14,000 |
| 1996/10/14 | 650 | 650 | 625 | 625 | 13,000 |
| 1996/10/11 | 630 | 631 | 630 | 631 | 4,000 |
| 1996/10/09 | 630 | 630 | 630 | 630 | 16,000 |
| 1996/10/08 | 630 | 630 | 630 | 630 | 18,000 |
| 1996/10/07 | 630 | 630 | 630 | 630 | 7,000 |
| 1996/10/04 | 630 | 640 | 627 | 628 | 11,000 |
| 1996/10/03 | 653 | 653 | 649 | 650 | 18,000 |
| 1996/10/02 | 669 | 669 | 659 | 659 | 12,000 |
| 1996/10/01 | 661 | 661 | 652 | 652 | 3,000 |
| 1996/09/30 | 665 | 665 | 665 | 665 | 1,000 |
| 1996/09/27 | 658 | 659 | 650 | 650 | 12,000 |
| 1996/09/26 | 660 | 660 | 658 | 658 | 3,000 |
| 1996/09/25 | 670 | 670 | 670 | 670 | 9,000 |
| 1996/09/24 | 641 | 650 | 641 | 650 | 27,000 |
| 1996/09/20 | 640 | 640 | 640 | 640 | 2,000 |
| 1996/09/19 | 630 | 630 | 627 | 627 | 2,000 |
| 1996/09/18 | 639 | 640 | 632 | 632 | 4,000 |
| 1996/09/17 | 630 | 639 | 630 | 639 | 3,000 |
| 1996/09/13 | 625 | 626 | 625 | 626 | 4,000 |
| 1996/09/12 | 626 | 626 | 625 | 625 | 3,000 |
| 1996/09/11 | 630 | 630 | 625 | 625 | 9,000 |
| 1996/09/10 | 625 | 635 | 625 | 635 | 5,000 |
| 1996/09/06 | 651 | 651 | 622 | 622 | 10,000 |
| 1996/09/05 | 650 | 660 | 650 | 650 | 16,000 |
| 1996/09/04 | 650 | 650 | 650 | 650 | 2,000 |
| 1996/09/03 | 670 | 670 | 670 | 670 | 5,000 |
| 1996/09/02 | 653 | 653 | 650 | 650 | 7,000 |
| 1996/08/30 | 675 | 675 | 660 | 660 | 3,000 |
| 1996/08/29 | 656 | 656 | 655 | 655 | 4,000 |
| 1996/08/28 | 660 | 660 | 656 | 657 | 7,000 |
| 1996/08/27 | 660 | 660 | 660 | 660 | 2,000 |
| 1996/08/26 | 687 | 687 | 670 | 670 | 2,000 |
| 1996/08/23 | 687 | 687 | 680 | 680 | 9,000 |
| 1996/08/22 | 670 | 670 | 667 | 667 | 3,000 |
| 1996/08/21 | 652 | 653 | 652 | 652 | 5,000 |
| 1996/08/20 | 679 | 679 | 659 | 660 | 6,000 |
| 1996/08/16 | 663 | 669 | 663 | 669 | 3,000 |
| 1996/08/15 | 651 | 652 | 651 | 652 | 6,000 |
| 1996/08/14 | 651 | 651 | 651 | 651 | 3,000 |
| 1996/08/13 | 668 | 668 | 668 | 668 | 2,000 |
| 1996/08/12 | 650 | 670 | 650 | 669 | 10,000 |
| 1996/08/09 | 661 | 661 | 652 | 655 | 4,000 |
| 1996/08/07 | 661 | 671 | 661 | 661 | 3,000 |
| 1996/08/06 | 660 | 661 | 660 | 661 | 7,000 |
| 1996/08/05 | 680 | 680 | 680 | 680 | 3,000 |
| 1996/08/02 | 700 | 700 | 700 | 700 | 8,000 |
| 1996/08/01 | 655 | 660 | 651 | 658 | 28,000 |
| 1996/07/31 | 660 | 665 | 655 | 655 | 13,000 |
| 1996/07/30 | 650 | 680 | 650 | 680 | 17,000 |
| 1996/07/29 | 700 | 700 | 695 | 695 | 25,000 |
| 1996/07/26 | 701 | 701 | 700 | 701 | 7,000 |
| 1996/07/25 | 730 | 734 | 728 | 728 | 14,000 |
| 1996/07/24 | 727 | 727 | 702 | 702 | 21,000 |
| 1996/07/23 | 720 | 721 | 710 | 720 | 12,000 |
| 1996/07/22 | 730 | 730 | 729 | 729 | 4,000 |
| 1996/07/19 | 721 | 722 | 721 | 721 | 7,000 |
| 1996/07/18 | 730 | 730 | 720 | 720 | 7,000 |
| 1996/07/17 | 730 | 730 | 720 | 720 | 2,000 |
| 1996/07/16 | 720 | 720 | 720 | 720 | 5,000 |
| 1996/07/15 | 720 | 730 | 720 | 721 | 14,000 |
| 1996/07/12 | 745 | 745 | 740 | 740 | 3,000 |
| 1996/07/11 | 736 | 736 | 735 | 735 | 17,000 |
| 1996/07/10 | 736 | 736 | 736 | 736 | 1,000 |
| 1996/07/09 | 745 | 745 | 745 | 745 | 4,000 |
| 1996/07/08 | 745 | 745 | 745 | 745 | 5,000 |
| 1996/07/05 | 746 | 746 | 746 | 746 | 1,000 |
| 1996/07/04 | 745 | 745 | 745 | 745 | 3,000 |
| 1996/07/03 | 760 | 760 | 755 | 760 | 14,000 |
| 1996/07/02 | 770 | 770 | 760 | 760 | 8,000 |
| 1996/07/01 | 770 | 770 | 760 | 760 | 12,000 |
| 1996/06/28 | 770 | 770 | 770 | 770 | 20,000 |
| 1996/06/27 | 736 | 760 | 736 | 760 | 5,000 |
| 1996/06/26 | 761 | 761 | 760 | 760 | 9,000 |
| 1996/06/25 | 746 | 760 | 746 | 760 | 18,000 |
| 1996/06/24 | 763 | 763 | 735 | 736 | 14,000 |
| 1996/06/21 | 732 | 735 | 732 | 734 | 13,000 |
| 1996/06/20 | 757 | 757 | 731 | 732 | 16,000 |
| 1996/06/19 | 750 | 755 | 750 | 750 | 7,000 |
| 1996/06/18 | 784 | 784 | 768 | 770 | 19,000 |
| 1996/06/17 | 766 | 785 | 765 | 785 | 65,000 |
| 1996/06/14 | 770 | 775 | 765 | 765 | 41,000 |
| 1996/06/13 | 770 | 770 | 770 | 770 | 2,000 |
| 1996/06/12 | 750 | 750 | 740 | 750 | 26,000 |
| 1996/06/11 | 739 | 740 | 739 | 739 | 46,000 |
| 1996/06/10 | 739 | 741 | 739 | 740 | 106,000 |
| 1996/06/07 | 748 | 750 | 742 | 742 | 43,000 |
| 1996/06/06 | 755 | 760 | 755 | 758 | 17,000 |
| 1996/06/05 | 755 | 765 | 755 | 765 | 21,000 |
| 1996/06/04 | 758 | 765 | 758 | 765 | 39,000 |
| 1996/06/03 | 768 | 768 | 755 | 765 | 39,000 |
| 1996/05/31 | 767 | 770 | 761 | 770 | 59,000 |
| 1996/05/30 | 749 | 777 | 749 | 777 | 106,000 |
| 1996/05/29 | 742 | 742 | 735 | 739 | 23,000 |
| 1996/05/28 | 731 | 735 | 731 | 731 | 4,000 |
| 1996/05/27 | 760 | 760 | 759 | 759 | 11,000 |
| 1996/05/24 | 770 | 770 | 756 | 760 | 28,000 |
| 1996/05/23 | 770 | 770 | 766 | 769 | 13,000 |
| 1996/05/22 | 796 | 800 | 761 | 765 | 90,000 |
| 1996/05/21 | 781 | 801 | 775 | 786 | 252,000 |
| 1996/05/20 | 766 | 785 | 765 | 785 | 152,000 |
| 1996/05/17 | 770 | 780 | 758 | 760 | 155,000 |
| 1996/05/16 | 722 | 771 | 722 | 763 | 150,000 |
| 1996/05/15 | 718 | 721 | 718 | 721 | 11,000 |
| 1996/05/14 | 730 | 730 | 718 | 718 | 14,000 |
| 1996/05/10 | 730 | 735 | 720 | 720 | 15,000 |
| 1996/05/09 | 730 | 735 | 730 | 730 | 13,000 |
| 1996/05/08 | 730 | 730 | 730 | 730 | 10,000 |
| 1996/05/07 | 731 | 734 | 730 | 730 | 10,000 |
| 1996/05/02 | 748 | 748 | 728 | 730 | 24,000 |
| 1996/05/01 | 730 | 735 | 725 | 735 | 38,000 |
| 1996/04/30 | 726 | 726 | 726 | 726 | 8,000 |
| 1996/04/26 | 749 | 749 | 725 | 725 | 14,000 |
| 1996/04/25 | 750 | 750 | 725 | 725 | 13,000 |
| 1996/04/24 | 740 | 740 | 722 | 722 | 13,000 |
| 1996/04/23 | 735 | 740 | 735 | 740 | 12,000 |
| 1996/04/22 | 740 | 750 | 730 | 750 | 28,000 |
| 1996/04/19 | 740 | 740 | 728 | 731 | 7,000 |
| 1996/04/18 | 750 | 750 | 740 | 740 | 29,000 |
| 1996/04/17 | 750 | 750 | 735 | 750 | 18,000 |
| 1996/04/16 | 772 | 773 | 750 | 750 | 65,000 |
| 1996/04/15 | 738 | 774 | 738 | 774 | 163,000 |
| 1996/04/12 | 722 | 729 | 721 | 725 | 14,000 |
| 1996/04/11 | 726 | 726 | 718 | 720 | 20,000 |
| 1996/04/10 | 730 | 730 | 725 | 725 | 7,000 |
| 1996/04/09 | 718 | 725 | 716 | 720 | 17,000 |
| 1996/04/08 | 724 | 724 | 720 | 720 | 13,000 |
| 1996/04/05 | 712 | 720 | 710 | 710 | 37,000 |
| 1996/04/04 | 700 | 710 | 698 | 710 | 32,000 |
| 1996/04/03 | 698 | 712 | 698 | 700 | 14,000 |
| 1996/04/02 | 712 | 712 | 695 | 695 | 9,000 |
| 1996/04/01 | 700 | 710 | 698 | 702 | 21,000 |
| 1996/03/29 | 699 | 699 | 695 | 696 | 12,000 |
| 1996/03/28 | 709 | 714 | 700 | 700 | 29,000 |
| 1996/03/27 | 689 | 710 | 689 | 710 | 56,000 |
| 1996/03/26 | 659 | 680 | 659 | 680 | 96,000 |
| 1996/03/25 | 666 | 666 | 660 | 661 | 39,000 |
| 1996/03/22 | 661 | 661 | 659 | 661 | 34,000 |
| 1996/03/21 | 662 | 665 | 659 | 662 | 60,000 |
| 1996/03/19 | 665 | 665 | 660 | 662 | 49,000 |
| 1996/03/18 | 661 | 675 | 661 | 675 | 5,000 |
| 1996/03/15 | 675 | 675 | 671 | 671 | 207,000 |
| 1996/03/14 | 675 | 675 | 675 | 675 | 200,000 |
| 1996/03/13 | 676 | 676 | 676 | 676 | 1,000 |
| 1996/03/12 | 680 | 681 | 680 | 681 | 7,000 |
| 1996/03/11 | 681 | 681 | 681 | 681 | 2,000 |
| 1996/03/08 | 680 | 681 | 680 | 681 | 13,000 |
| 1996/03/07 | 680 | 680 | 680 | 680 | 30,000 |
| 1996/03/06 | 709 | 709 | 680 | 685 | 119,000 |
| 1996/03/05 | 700 | 710 | 691 | 709 | 115,000 |
| 1996/03/04 | 710 | 710 | 700 | 700 | 8,000 |
| 1996/03/01 | 710 | 710 | 700 | 705 | 7,000 |
| 1996/02/29 | 707 | 707 | 707 | 707 | 1,000 |
| 1996/02/28 | 703 | 704 | 702 | 702 | 6,000 |
| 1996/02/27 | 703 | 703 | 702 | 702 | 2,000 |
| 1996/02/26 | 700 | 700 | 700 | 700 | 4,000 |
| 1996/02/23 | 710 | 710 | 695 | 700 | 21,000 |
| 1996/02/22 | 720 | 720 | 700 | 700 | 16,000 |
| 1996/02/21 | 714 | 725 | 710 | 715 | 8,000 |
| 1996/02/20 | 726 | 726 | 720 | 720 | 9,000 |
| 1996/02/19 | 718 | 721 | 718 | 721 | 2,000 |
| 1996/02/16 | 737 | 737 | 717 | 717 | 13,000 |
| 1996/02/15 | 741 | 741 | 735 | 737 | 161,000 |
| 1996/02/14 | 746 | 746 | 740 | 741 | 159,000 |
| 1996/02/13 | 750 | 755 | 745 | 745 | 6,000 |
| 1996/02/09 | 764 | 764 | 750 | 750 | 63,000 |
| 1996/02/08 | 765 | 767 | 755 | 764 | 77,000 |
| 1996/02/07 | 774 | 774 | 755 | 755 | 65,000 |
| 1996/02/06 | 735 | 759 | 733 | 759 | 85,000 |
| 1996/02/05 | 745 | 745 | 720 | 720 | 10,000 |
| 1996/02/02 | 745 | 745 | 745 | 745 | 8,000 |
| 1996/02/01 | 735 | 740 | 730 | 735 | 12,000 |
| 1996/01/31 | 745 | 745 | 728 | 735 | 16,000 |
| 1996/01/30 | 730 | 740 | 725 | 740 | 22,000 |
| 1996/01/29 | 720 | 720 | 720 | 720 | 2,000 |
| 1996/01/26 | 700 | 705 | 700 | 705 | 9,000 |
| 1996/01/25 | 720 | 720 | 710 | 710 | 7,000 |
| 1996/01/24 | 706 | 706 | 698 | 698 | 29,000 |
| 1996/01/23 | 721 | 721 | 703 | 705 | 12,000 |
| 1996/01/22 | 710 | 715 | 710 | 710 | 25,000 |
| 1996/01/19 | 724 | 724 | 710 | 724 | 25,000 |
| 1996/01/18 | 737 | 737 | 729 | 729 | 5,000 |
| 1996/01/17 | 775 | 775 | 732 | 737 | 30,000 |
| 1996/01/16 | 733 | 784 | 733 | 772 | 63,000 |
| 1996/01/12 | 729 | 729 | 723 | 728 | 13,000 |
| 1996/01/11 | 720 | 720 | 720 | 720 | 4,000 |
| 1996/01/10 | 711 | 716 | 711 | 716 | 14,000 |
| 1996/01/09 | 726 | 726 | 710 | 710 | 33,000 |
| 1996/01/08 | 722 | 725 | 722 | 722 | 10,000 |
| 1996/01/05 | 721 | 725 | 711 | 725 | 27,000 |
| 1996/01/04 | 715 | 715 | 710 | 711 | 15,000 |