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 |
---|---|---|---|---|---|
2000/12/29 | 300 | 300 | 300 | 300 | 2,000 |
2000/12/28 | 300 | 300 | 300 | 300 | 2,000 |
2000/12/26 | 300 | 300 | 300 | 300 | 8,000 |
2000/12/25 | 328 | 328 | 326 | 326 | 9,000 |
2000/12/22 | 300 | 300 | 300 | 300 | 3,000 |
2000/12/21 | 300 | 300 | 300 | 300 | 4,000 |
2000/12/19 | 309 | 309 | 309 | 309 | 1,000 |
2000/12/14 | 328 | 328 | 328 | 328 | 1,000 |
2000/12/13 | 300 | 300 | 300 | 300 | 1,000 |
2000/12/12 | 330 | 330 | 330 | 330 | 14,000 |
2000/12/11 | 330 | 330 | 330 | 330 | 13,000 |
2000/12/07 | 290 | 290 | 290 | 290 | 1,000 |
2000/12/05 | 281 | 290 | 281 | 290 | 3,000 |
2000/12/04 | 300 | 300 | 300 | 300 | 6,000 |
2000/12/01 | 285 | 286 | 285 | 285 | 8,000 |
2000/11/30 | 289 | 289 | 289 | 289 | 3,000 |
2000/11/28 | 286 | 290 | 285 | 290 | 10,000 |
2000/11/27 | 290 | 290 | 285 | 285 | 16,000 |
2000/11/24 | 285 | 285 | 285 | 285 | 1,000 |
2000/11/22 | 295 | 295 | 295 | 295 | 3,000 |
2000/11/20 | 295 | 295 | 295 | 295 | 1,000 |
2000/11/17 | 285 | 285 | 285 | 285 | 2,000 |
2000/11/16 | 285 | 285 | 285 | 285 | 1,000 |
2000/11/15 | 285 | 285 | 285 | 285 | 5,000 |
2000/11/14 | 299 | 299 | 294 | 294 | 5,000 |
2000/11/09 | 285 | 285 | 285 | 285 | 1,000 |
2000/11/08 | 302 | 302 | 275 | 289 | 17,000 |
2000/11/07 | 302 | 302 | 302 | 302 | 3,000 |
2000/11/06 | 301 | 301 | 301 | 301 | 2,000 |
2000/11/02 | 322 | 322 | 322 | 322 | 5,000 |
2000/10/31 | 323 | 323 | 298 | 298 | 4,000 |
2000/10/30 | 298 | 298 | 298 | 298 | 5,000 |
2000/10/27 | 299 | 299 | 298 | 298 | 5,000 |
2000/10/26 | 299 | 299 | 299 | 299 | 1,000 |
2000/10/25 | 318 | 318 | 314 | 314 | 9,000 |
2000/10/24 | 308 | 308 | 308 | 308 | 3,000 |
2000/10/23 | 301 | 305 | 298 | 298 | 6,000 |
2000/10/20 | 303 | 303 | 303 | 303 | 1,000 |
2000/10/18 | 325 | 325 | 325 | 325 | 1,000 |
2000/10/16 | 301 | 301 | 301 | 301 | 5,000 |
2000/10/13 | 305 | 305 | 301 | 301 | 11,000 |
2000/10/12 | 327 | 327 | 327 | 327 | 1,000 |
2000/10/06 | 305 | 310 | 305 | 310 | 280,000 |
2000/10/05 | 305 | 305 | 305 | 305 | 2,000 |
2000/10/04 | 305 | 305 | 305 | 305 | 2,000 |
2000/10/03 | 330 | 330 | 330 | 330 | 5,000 |
2000/10/02 | 301 | 301 | 301 | 301 | 2,000 |
2000/09/29 | 305 | 305 | 301 | 301 | 8,000 |
2000/09/28 | 310 | 310 | 306 | 306 | 2,000 |
2000/09/25 | 330 | 330 | 310 | 330 | 10,000 |
2000/09/22 | 330 | 330 | 301 | 301 | 4,000 |
2000/09/21 | 306 | 306 | 306 | 306 | 5,000 |
2000/09/20 | 306 | 306 | 306 | 306 | 4,000 |
2000/09/19 | 306 | 306 | 306 | 306 | 2,000 |
2000/09/18 | 300 | 306 | 300 | 306 | 4,000 |
2000/09/14 | 306 | 306 | 306 | 306 | 2,000 |
2000/09/13 | 305 | 306 | 305 | 306 | 2,000 |
2000/09/12 | 325 | 325 | 325 | 325 | 1,000 |
2000/09/08 | 300 | 300 | 300 | 300 | 1,000 |
2000/09/07 | 300 | 300 | 300 | 300 | 5,000 |
2000/09/06 | 315 | 315 | 310 | 310 | 4,000 |
2000/09/05 | 310 | 310 | 310 | 310 | 1,000 |
2000/09/04 | 330 | 340 | 320 | 340 | 15,000 |
2000/09/01 | 310 | 310 | 310 | 310 | 2,000 |
2000/08/31 | 310 | 310 | 310 | 310 | 3,000 |
2000/08/29 | 304 | 304 | 304 | 304 | 10,000 |
2000/08/28 | 298 | 301 | 298 | 301 | 5,000 |
2000/08/25 | 325 | 330 | 325 | 330 | 8,000 |
2000/08/24 | 321 | 321 | 320 | 320 | 4,000 |
2000/08/23 | 320 | 320 | 320 | 320 | 1,000 |
2000/08/22 | 335 | 335 | 320 | 320 | 4,000 |
2000/08/21 | 320 | 320 | 320 | 320 | 7,000 |
2000/08/18 | 320 | 320 | 320 | 320 | 1,000 |
2000/08/15 | 320 | 320 | 320 | 320 | 1,000 |
2000/08/14 | 335 | 335 | 335 | 335 | 1,000 |
2000/08/11 | 325 | 325 | 325 | 325 | 1,000 |
2000/08/10 | 325 | 325 | 325 | 325 | 1,000 |
2000/08/08 | 320 | 320 | 320 | 320 | 1,000 |
2000/08/07 | 320 | 320 | 320 | 320 | 4,000 |
2000/08/04 | 320 | 320 | 320 | 320 | 2,000 |
2000/08/03 | 325 | 325 | 320 | 320 | 2,000 |
2000/08/02 | 335 | 335 | 335 | 335 | 5,000 |
2000/08/01 | 320 | 320 | 320 | 320 | 4,000 |
2000/07/31 | 334 | 334 | 329 | 330 | 4,000 |
2000/07/27 | 331 | 331 | 331 | 331 | 1,000 |
2000/07/26 | 345 | 345 | 345 | 345 | 7,000 |
2000/07/25 | 341 | 345 | 341 | 345 | 12,000 |
2000/07/24 | 345 | 345 | 330 | 331 | 5,000 |
2000/07/21 | 335 | 335 | 335 | 335 | 4,000 |
2000/07/19 | 335 | 335 | 335 | 335 | 3,000 |
2000/07/18 | 350 | 355 | 350 | 355 | 6,000 |
2000/07/17 | 335 | 335 | 335 | 335 | 7,000 |
2000/07/14 | 350 | 355 | 350 | 350 | 6,000 |
2000/07/13 | 350 | 350 | 350 | 350 | 6,000 |
2000/07/12 | 356 | 356 | 350 | 350 | 4,000 |
2000/07/11 | 370 | 370 | 350 | 350 | 23,000 |
2000/07/10 | 350 | 370 | 350 | 370 | 32,000 |
2000/07/07 | 320 | 330 | 320 | 325 | 32,000 |
2000/07/06 | 315 | 315 | 315 | 315 | 3,000 |
2000/07/05 | 315 | 319 | 315 | 315 | 13,000 |
2000/07/04 | 320 | 320 | 315 | 315 | 6,000 |
2000/07/03 | 308 | 310 | 308 | 310 | 8,000 |
2000/06/30 | 308 | 308 | 308 | 308 | 4,000 |
2000/06/29 | 305 | 305 | 300 | 301 | 11,000 |
2000/06/28 | 300 | 305 | 300 | 305 | 7,000 |
2000/06/27 | 290 | 301 | 290 | 300 | 26,000 |
2000/06/26 | 296 | 300 | 296 | 300 | 11,000 |
2000/06/23 | 290 | 290 | 290 | 290 | 5,000 |
2000/06/22 | 290 | 291 | 290 | 290 | 16,000 |
2000/06/19 | 290 | 298 | 290 | 298 | 2,000 |
2000/06/16 | 300 | 300 | 300 | 300 | 1,000 |
2000/06/15 | 300 | 300 | 300 | 300 | 1,000 |
2000/06/14 | 290 | 300 | 290 | 300 | 7,000 |
2000/06/13 | 301 | 301 | 300 | 300 | 2,000 |
2000/06/12 | 300 | 300 | 300 | 300 | 10,000 |
2000/06/09 | 290 | 290 | 285 | 290 | 15,000 |
2000/06/08 | 290 | 290 | 290 | 290 | 7,000 |
2000/06/07 | 298 | 298 | 298 | 298 | 1,000 |
2000/06/06 | 298 | 298 | 298 | 298 | 2,000 |
2000/06/05 | 298 | 298 | 298 | 298 | 4,000 |
2000/06/02 | 298 | 298 | 296 | 298 | 9,000 |
2000/05/31 | 299 | 299 | 295 | 296 | 7,000 |
2000/05/30 | 299 | 299 | 286 | 286 | 4,000 |
2000/05/29 | 296 | 296 | 296 | 296 | 1,000 |
2000/05/26 | 296 | 296 | 296 | 296 | 2,000 |
2000/05/25 | 298 | 299 | 297 | 299 | 15,000 |
2000/05/24 | 290 | 290 | 290 | 290 | 2,000 |
2000/05/23 | 295 | 295 | 280 | 280 | 12,000 |
2000/05/22 | 285 | 292 | 285 | 292 | 16,000 |
2000/05/19 | 289 | 289 | 285 | 285 | 4,000 |
2000/05/18 | 290 | 290 | 289 | 289 | 2,000 |
2000/05/17 | 285 | 285 | 285 | 285 | 9,000 |
2000/05/16 | 285 | 285 | 285 | 285 | 5,000 |
2000/05/15 | 292 | 292 | 285 | 285 | 4,000 |
2000/05/12 | 297 | 297 | 292 | 292 | 5,000 |
2000/05/11 | 297 | 297 | 297 | 297 | 2,000 |
2000/05/10 | 297 | 297 | 297 | 297 | 1,000 |
2000/05/09 | 297 | 297 | 297 | 297 | 1,000 |
2000/05/08 | 299 | 299 | 299 | 299 | 1,000 |
2000/05/02 | 300 | 300 | 300 | 300 | 6,000 |
2000/05/01 | 295 | 295 | 295 | 295 | 3,000 |
2000/04/28 | 295 | 295 | 294 | 295 | 9,000 |
2000/04/27 | 285 | 290 | 285 | 290 | 2,000 |
2000/04/26 | 285 | 285 | 285 | 285 | 1,000 |
2000/04/25 | 285 | 295 | 285 | 295 | 13,000 |
2000/04/24 | 294 | 294 | 290 | 290 | 6,000 |
2000/04/21 | 294 | 294 | 294 | 294 | 4,000 |
2000/04/20 | 294 | 295 | 294 | 295 | 12,000 |
2000/04/19 | 295 | 295 | 295 | 295 | 3,000 |
2000/04/18 | 295 | 300 | 290 | 300 | 4,000 |
2000/04/17 | 295 | 295 | 291 | 293 | 16,000 |
2000/04/14 | 295 | 295 | 295 | 295 | 5,000 |
2000/04/13 | 295 | 295 | 295 | 295 | 8,000 |
2000/04/12 | 295 | 295 | 295 | 295 | 6,000 |
2000/04/11 | 294 | 294 | 291 | 291 | 20,000 |
2000/04/10 | 303 | 303 | 294 | 294 | 9,000 |
2000/04/07 | 300 | 300 | 300 | 300 | 3,000 |
2000/04/06 | 286 | 289 | 286 | 288 | 11,000 |
2000/04/05 | 286 | 286 | 283 | 286 | 10,000 |
2000/04/04 | 296 | 296 | 290 | 290 | 26,000 |
2000/04/03 | 300 | 300 | 295 | 295 | 36,000 |
2000/03/31 | 329 | 329 | 288 | 295 | 143,000 |
2000/03/30 | 320 | 330 | 315 | 330 | 17,000 |
2000/03/29 | 310 | 310 | 310 | 310 | 4,000 |
2000/03/28 | 320 | 320 | 320 | 320 | 1,000 |
2000/03/27 | 320 | 325 | 320 | 325 | 39,000 |
2000/03/24 | 320 | 320 | 315 | 315 | 14,000 |
2000/03/23 | 320 | 320 | 320 | 320 | 6,000 |
2000/03/22 | 330 | 335 | 315 | 320 | 23,000 |
2000/03/21 | 330 | 330 | 325 | 325 | 28,000 |
2000/03/17 | 331 | 331 | 327 | 330 | 6,000 |
2000/03/16 | 335 | 335 | 326 | 330 | 11,000 |
2000/03/15 | 342 | 342 | 335 | 335 | 2,000 |
2000/03/14 | 343 | 343 | 343 | 343 | 1,000 |
2000/03/13 | 330 | 333 | 330 | 333 | 5,000 |
2000/03/10 | 344 | 344 | 330 | 330 | 35,000 |
2000/03/08 | 349 | 349 | 349 | 349 | 1,000 |
2000/03/07 | 349 | 349 | 349 | 349 | 1,000 |
2000/03/06 | 349 | 349 | 349 | 349 | 1,000 |
2000/03/03 | 350 | 350 | 350 | 350 | 2,000 |
2000/03/02 | 350 | 350 | 350 | 350 | 6,000 |
2000/03/01 | 350 | 350 | 350 | 350 | 1,000 |
2000/02/29 | 360 | 360 | 360 | 360 | 2,000 |
2000/02/28 | 355 | 355 | 350 | 350 | 2,000 |
2000/02/25 | 340 | 360 | 335 | 360 | 15,000 |
2000/02/24 | 340 | 340 | 340 | 340 | 2,000 |
2000/02/23 | 342 | 342 | 342 | 342 | 2,000 |
2000/02/22 | 370 | 370 | 350 | 350 | 8,000 |
2000/02/21 | 341 | 341 | 341 | 341 | 2,000 |
2000/02/18 | 341 | 341 | 340 | 340 | 2,000 |
2000/02/17 | 340 | 340 | 340 | 340 | 9,000 |
2000/02/16 | 340 | 340 | 340 | 340 | 3,000 |
2000/02/15 | 340 | 340 | 330 | 330 | 2,000 |
2000/02/14 | 335 | 335 | 335 | 335 | 6,000 |
2000/02/10 | 340 | 340 | 330 | 330 | 7,000 |
2000/02/09 | 340 | 340 | 335 | 340 | 8,000 |
2000/02/08 | 340 | 340 | 340 | 340 | 9,000 |
2000/02/07 | 355 | 355 | 355 | 355 | 5,000 |
2000/02/04 | 360 | 360 | 360 | 360 | 2,000 |
2000/02/03 | 360 | 360 | 360 | 360 | 6,000 |
2000/02/02 | 368 | 368 | 360 | 360 | 12,000 |
2000/02/01 | 360 | 360 | 360 | 360 | 3,000 |
2000/01/31 | 368 | 368 | 368 | 368 | 4,000 |
2000/01/28 | 370 | 370 | 370 | 370 | 2,000 |
2000/01/27 | 373 | 373 | 373 | 373 | 2,000 |
2000/01/25 | 375 | 375 | 373 | 373 | 8,000 |
2000/01/24 | 375 | 378 | 375 | 375 | 4,000 |
2000/01/21 | 353 | 353 | 350 | 350 | 5,000 |
2000/01/20 | 351 | 351 | 351 | 351 | 3,000 |
2000/01/18 | 350 | 350 | 350 | 350 | 4,000 |
2000/01/17 | 350 | 350 | 350 | 350 | 5,000 |
2000/01/14 | 350 | 350 | 350 | 350 | 1,000 |
2000/01/13 | 350 | 350 | 350 | 350 | 13,000 |
2000/01/12 | 365 | 365 | 360 | 360 | 5,000 |
2000/01/07 | 340 | 340 | 340 | 340 | 2,000 |
2000/01/06 | 364 | 365 | 340 | 340 | 18,000 |
2000/01/05 | 395 | 395 | 365 | 365 | 11,000 |
2000/01/04 | 380 | 380 | 380 | 380 | 1,000 |