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 |
|---|---|---|---|---|---|
| 2006/12/29 | 310 | 310 | 310 | 310 | 6,000 |
| 2006/12/27 | 305 | 306 | 305 | 305 | 17,000 |
| 2006/12/26 | 308 | 310 | 305 | 305 | 9,000 |
| 2006/12/25 | 311 | 312 | 310 | 310 | 8,000 |
| 2006/12/22 | 310 | 310 | 307 | 307 | 3,000 |
| 2006/12/21 | 308 | 308 | 306 | 307 | 9,000 |
| 2006/12/20 | 313 | 313 | 305 | 305 | 9,000 |
| 2006/12/19 | 312 | 314 | 310 | 310 | 16,000 |
| 2006/12/18 | 315 | 315 | 312 | 312 | 22,000 |
| 2006/12/15 | 311 | 315 | 311 | 315 | 17,000 |
| 2006/12/14 | 314 | 315 | 314 | 315 | 4,000 |
| 2006/12/13 | 316 | 316 | 313 | 313 | 5,000 |
| 2006/12/12 | 324 | 328 | 318 | 323 | 7,000 |
| 2006/12/11 | 310 | 319 | 310 | 319 | 7,000 |
| 2006/12/08 | 307 | 314 | 306 | 306 | 8,000 |
| 2006/12/07 | 305 | 307 | 305 | 307 | 52,000 |
| 2006/12/06 | 315 | 315 | 315 | 315 | 8,000 |
| 2006/12/05 | 320 | 320 | 315 | 315 | 5,000 |
| 2006/12/04 | 315 | 315 | 315 | 315 | 2,000 |
| 2006/12/01 | 310 | 310 | 310 | 310 | 8,000 |
| 2006/11/30 | 320 | 320 | 311 | 311 | 49,000 |
| 2006/11/29 | 307 | 310 | 307 | 310 | 4,000 |
| 2006/11/28 | 307 | 307 | 307 | 307 | 2,000 |
| 2006/11/27 | 305 | 310 | 305 | 306 | 35,000 |
| 2006/11/24 | 315 | 315 | 315 | 315 | 2,000 |
| 2006/11/22 | 323 | 323 | 320 | 320 | 2,000 |
| 2006/11/21 | 323 | 323 | 323 | 323 | 1,000 |
| 2006/11/17 | 320 | 324 | 320 | 324 | 5,000 |
| 2006/11/16 | 321 | 322 | 321 | 322 | 5,000 |
| 2006/11/15 | 322 | 322 | 320 | 320 | 2,000 |
| 2006/11/14 | 320 | 325 | 320 | 325 | 4,000 |
| 2006/11/13 | 322 | 322 | 319 | 319 | 14,000 |
| 2006/11/10 | 320 | 338 | 320 | 321 | 10,000 |
| 2006/11/09 | 331 | 335 | 317 | 317 | 18,000 |
| 2006/11/08 | 336 | 336 | 336 | 336 | 3,000 |
| 2006/11/06 | 340 | 340 | 340 | 340 | 5,000 |
| 2006/11/02 | 339 | 339 | 339 | 339 | 1,000 |
| 2006/11/01 | 340 | 340 | 340 | 340 | 1,000 |
| 2006/10/31 | 342 | 342 | 336 | 336 | 5,000 |
| 2006/10/27 | 338 | 338 | 338 | 338 | 7,000 |
| 2006/10/25 | 337 | 341 | 337 | 338 | 7,000 |
| 2006/10/24 | 339 | 341 | 336 | 341 | 5,000 |
| 2006/10/23 | 334 | 339 | 333 | 338 | 7,000 |
| 2006/10/20 | 340 | 340 | 340 | 340 | 4,000 |
| 2006/10/19 | 346 | 348 | 338 | 338 | 6,000 |
| 2006/10/18 | 336 | 336 | 336 | 336 | 2,000 |
| 2006/10/17 | 335 | 346 | 335 | 336 | 6,000 |
| 2006/10/16 | 333 | 333 | 333 | 333 | 6,000 |
| 2006/10/13 | 331 | 353 | 331 | 343 | 9,000 |
| 2006/10/12 | 330 | 332 | 330 | 332 | 4,000 |
| 2006/10/11 | 333 | 333 | 330 | 330 | 7,000 |
| 2006/10/10 | 333 | 333 | 331 | 331 | 3,000 |
| 2006/10/04 | 334 | 335 | 331 | 332 | 15,000 |
| 2006/10/03 | 340 | 340 | 339 | 340 | 7,000 |
| 2006/10/02 | 332 | 335 | 332 | 332 | 11,000 |
| 2006/09/29 | 336 | 336 | 332 | 332 | 16,000 |
| 2006/09/28 | 332 | 332 | 331 | 332 | 7,000 |
| 2006/09/27 | 332 | 332 | 332 | 332 | 2,000 |
| 2006/09/26 | 333 | 333 | 333 | 333 | 1,000 |
| 2006/09/25 | 337 | 344 | 330 | 330 | 16,000 |
| 2006/09/22 | 335 | 336 | 335 | 335 | 11,000 |
| 2006/09/21 | 335 | 335 | 332 | 332 | 7,000 |
| 2006/09/20 | 337 | 338 | 337 | 338 | 10,000 |
| 2006/09/19 | 338 | 339 | 337 | 338 | 8,000 |
| 2006/09/13 | 340 | 341 | 337 | 337 | 25,000 |
| 2006/09/12 | 342 | 342 | 340 | 342 | 5,000 |
| 2006/09/11 | 342 | 342 | 342 | 342 | 3,000 |
| 2006/09/08 | 341 | 342 | 339 | 342 | 7,000 |
| 2006/09/07 | 341 | 341 | 338 | 338 | 4,000 |
| 2006/09/06 | 340 | 342 | 340 | 342 | 7,000 |
| 2006/09/05 | 341 | 344 | 338 | 338 | 11,000 |
| 2006/09/04 | 349 | 349 | 340 | 340 | 4,000 |
| 2006/09/01 | 348 | 348 | 345 | 345 | 4,000 |
| 2006/08/31 | 341 | 343 | 340 | 343 | 10,000 |
| 2006/08/30 | 336 | 336 | 336 | 336 | 5,000 |
| 2006/08/29 | 336 | 336 | 336 | 336 | 1,000 |
| 2006/08/28 | 343 | 343 | 343 | 343 | 4,000 |
| 2006/08/25 | 345 | 347 | 345 | 347 | 5,000 |
| 2006/08/24 | 344 | 344 | 343 | 343 | 4,000 |
| 2006/08/23 | 344 | 344 | 344 | 344 | 1,000 |
| 2006/08/22 | 351 | 351 | 343 | 343 | 6,000 |
| 2006/08/18 | 343 | 347 | 343 | 347 | 4,000 |
| 2006/08/17 | 351 | 351 | 345 | 345 | 6,000 |
| 2006/08/16 | 351 | 351 | 349 | 349 | 4,000 |
| 2006/08/15 | 342 | 348 | 342 | 348 | 4,000 |
| 2006/08/14 | 348 | 348 | 342 | 342 | 12,000 |
| 2006/08/11 | 343 | 343 | 343 | 343 | 1,000 |
| 2006/08/10 | 343 | 343 | 343 | 343 | 1,000 |
| 2006/08/09 | 353 | 353 | 353 | 353 | 2,000 |
| 2006/08/08 | 344 | 344 | 343 | 343 | 7,000 |
| 2006/08/07 | 354 | 354 | 315 | 354 | 23,000 |
| 2006/08/03 | 350 | 350 | 350 | 350 | 22,000 |
| 2006/08/02 | 350 | 350 | 350 | 350 | 5,000 |
| 2006/07/31 | 350 | 350 | 350 | 350 | 19,000 |
| 2006/07/28 | 348 | 348 | 348 | 348 | 1,000 |
| 2006/07/27 | 350 | 350 | 350 | 350 | 2,000 |
| 2006/07/26 | 347 | 350 | 347 | 350 | 5,000 |
| 2006/07/25 | 349 | 350 | 347 | 347 | 18,000 |
| 2006/07/24 | 353 | 353 | 353 | 353 | 11,000 |
| 2006/07/21 | 345 | 345 | 343 | 343 | 3,000 |
| 2006/07/20 | 355 | 355 | 350 | 355 | 15,000 |
| 2006/07/19 | 344 | 344 | 344 | 344 | 14,000 |
| 2006/07/18 | 350 | 350 | 345 | 345 | 2,000 |
| 2006/07/14 | 350 | 350 | 350 | 350 | 5,000 |
| 2006/07/13 | 358 | 360 | 358 | 360 | 69,000 |
| 2006/07/12 | 356 | 358 | 351 | 357 | 32,000 |
| 2006/07/11 | 355 | 355 | 355 | 355 | 18,000 |
| 2006/07/10 | 352 | 355 | 352 | 355 | 37,000 |
| 2006/07/07 | 355 | 355 | 350 | 352 | 20,000 |
| 2006/07/06 | 345 | 345 | 343 | 343 | 19,000 |
| 2006/07/05 | 345 | 345 | 345 | 345 | 1,000 |
| 2006/07/04 | 355 | 355 | 337 | 343 | 14,000 |
| 2006/07/03 | 345 | 345 | 345 | 345 | 4,000 |
| 2006/06/30 | 341 | 343 | 341 | 343 | 10,000 |
| 2006/06/27 | 343 | 343 | 343 | 343 | 3,000 |
| 2006/06/26 | 340 | 343 | 340 | 343 | 25,000 |
| 2006/06/23 | 348 | 348 | 348 | 348 | 1,000 |
| 2006/06/22 | 352 | 352 | 352 | 352 | 3,000 |
| 2006/06/21 | 348 | 355 | 348 | 352 | 8,000 |
| 2006/06/20 | 352 | 352 | 347 | 347 | 6,000 |
| 2006/06/19 | 350 | 350 | 345 | 345 | 2,000 |
| 2006/06/16 | 336 | 342 | 336 | 342 | 9,000 |
| 2006/06/15 | 335 | 342 | 335 | 335 | 5,000 |
| 2006/06/14 | 326 | 340 | 326 | 335 | 8,000 |
| 2006/06/13 | 340 | 340 | 340 | 340 | 7,000 |
| 2006/06/12 | 340 | 340 | 340 | 340 | 8,000 |
| 2006/06/09 | 335 | 345 | 335 | 338 | 28,000 |
| 2006/06/08 | 340 | 340 | 340 | 340 | 10,000 |
| 2006/06/07 | 350 | 350 | 345 | 345 | 3,000 |
| 2006/06/06 | 350 | 350 | 342 | 345 | 12,000 |
| 2006/06/05 | 351 | 351 | 351 | 351 | 5,000 |
| 2006/06/02 | 350 | 350 | 345 | 345 | 13,000 |
| 2006/06/01 | 350 | 350 | 348 | 348 | 21,000 |
| 2006/05/31 | 355 | 355 | 350 | 350 | 17,000 |
| 2006/05/30 | 352 | 352 | 352 | 352 | 23,000 |
| 2006/05/29 | 352 | 352 | 352 | 352 | 2,000 |
| 2006/05/26 | 342 | 351 | 342 | 351 | 10,000 |
| 2006/05/25 | 343 | 350 | 342 | 346 | 12,000 |
| 2006/05/24 | 340 | 345 | 340 | 345 | 4,000 |
| 2006/05/23 | 357 | 357 | 350 | 350 | 3,000 |
| 2006/05/22 | 355 | 357 | 353 | 357 | 30,000 |
| 2006/05/19 | 340 | 355 | 340 | 350 | 30,000 |
| 2006/05/18 | 340 | 340 | 340 | 340 | 12,000 |
| 2006/05/17 | 340 | 340 | 340 | 340 | 11,000 |
| 2006/05/16 | 340 | 340 | 340 | 340 | 6,000 |
| 2006/05/15 | 340 | 345 | 340 | 340 | 13,000 |
| 2006/05/12 | 347 | 347 | 343 | 343 | 5,000 |
| 2006/05/10 | 343 | 344 | 343 | 343 | 8,000 |
| 2006/05/09 | 346 | 350 | 342 | 343 | 77,000 |
| 2006/05/08 | 349 | 349 | 346 | 346 | 8,000 |
| 2006/05/02 | 344 | 346 | 344 | 345 | 9,000 |
| 2006/05/01 | 340 | 341 | 340 | 341 | 4,000 |
| 2006/04/28 | 341 | 341 | 340 | 340 | 7,000 |
| 2006/04/27 | 342 | 342 | 341 | 341 | 6,000 |
| 2006/04/26 | 347 | 347 | 347 | 347 | 1,000 |
| 2006/04/25 | 345 | 349 | 345 | 348 | 14,000 |
| 2006/04/24 | 340 | 340 | 340 | 340 | 7,000 |
| 2006/04/21 | 341 | 342 | 341 | 342 | 13,000 |
| 2006/04/20 | 343 | 343 | 342 | 343 | 8,000 |
| 2006/04/19 | 348 | 348 | 345 | 345 | 4,000 |
| 2006/04/18 | 346 | 350 | 346 | 350 | 15,000 |
| 2006/04/17 | 350 | 350 | 346 | 346 | 18,000 |
| 2006/04/14 | 345 | 348 | 345 | 348 | 7,000 |
| 2006/04/13 | 346 | 346 | 340 | 345 | 26,000 |
| 2006/04/12 | 350 | 350 | 348 | 348 | 2,000 |
| 2006/04/11 | 344 | 350 | 343 | 344 | 23,000 |
| 2006/04/10 | 351 | 351 | 342 | 344 | 23,000 |
| 2006/04/07 | 358 | 358 | 350 | 353 | 27,000 |
| 2006/04/06 | 351 | 355 | 350 | 353 | 20,000 |
| 2006/04/05 | 348 | 351 | 348 | 349 | 18,000 |
| 2006/04/04 | 360 | 360 | 347 | 347 | 67,000 |
| 2006/04/03 | 358 | 360 | 353 | 354 | 33,000 |
| 2006/03/31 | 366 | 366 | 355 | 357 | 24,000 |
| 2006/03/30 | 374 | 374 | 366 | 366 | 11,000 |
| 2006/03/29 | 376 | 376 | 370 | 373 | 14,000 |
| 2006/03/28 | 380 | 382 | 377 | 382 | 8,000 |
| 2006/03/27 | 385 | 386 | 385 | 385 | 14,000 |
| 2006/03/24 | 385 | 385 | 385 | 385 | 4,000 |
| 2006/03/23 | 377 | 385 | 377 | 385 | 18,000 |
| 2006/03/22 | 377 | 377 | 375 | 377 | 7,000 |
| 2006/03/20 | 374 | 385 | 374 | 382 | 13,000 |
| 2006/03/17 | 378 | 380 | 372 | 380 | 24,000 |
| 2006/03/16 | 375 | 380 | 372 | 375 | 7,000 |
| 2006/03/15 | 379 | 379 | 372 | 372 | 6,000 |
| 2006/03/14 | 380 | 380 | 380 | 380 | 3,000 |
| 2006/03/13 | 380 | 380 | 375 | 375 | 10,000 |
| 2006/03/10 | 375 | 379 | 375 | 375 | 13,000 |
| 2006/03/09 | 370 | 380 | 370 | 372 | 11,000 |
| 2006/03/08 | 385 | 385 | 370 | 376 | 7,000 |
| 2006/03/07 | 383 | 390 | 383 | 390 | 14,000 |
| 2006/03/06 | 375 | 375 | 371 | 371 | 4,000 |
| 2006/03/03 | 370 | 376 | 368 | 375 | 7,000 |
| 2006/03/02 | 372 | 373 | 372 | 373 | 10,000 |
| 2006/03/01 | 376 | 379 | 376 | 379 | 3,000 |
| 2006/02/28 | 390 | 390 | 376 | 376 | 12,000 |
| 2006/02/27 | 390 | 390 | 375 | 384 | 10,000 |
| 2006/02/24 | 375 | 383 | 375 | 375 | 12,000 |
| 2006/02/23 | 367 | 370 | 367 | 370 | 4,000 |
| 2006/02/22 | 375 | 375 | 370 | 370 | 5,000 |
| 2006/02/21 | 379 | 379 | 371 | 371 | 4,000 |
| 2006/02/20 | 372 | 372 | 372 | 372 | 3,000 |
| 2006/02/17 | 370 | 372 | 370 | 372 | 5,000 |
| 2006/02/16 | 372 | 372 | 370 | 370 | 5,000 |
| 2006/02/15 | 371 | 373 | 371 | 372 | 4,000 |
| 2006/02/14 | 384 | 384 | 367 | 367 | 2,000 |
| 2006/02/13 | 372 | 374 | 372 | 374 | 12,000 |
| 2006/02/10 | 380 | 386 | 379 | 381 | 18,000 |
| 2006/02/09 | 380 | 384 | 380 | 381 | 5,000 |
| 2006/02/08 | 385 | 389 | 375 | 378 | 34,000 |
| 2006/02/07 | 384 | 387 | 384 | 385 | 16,000 |
| 2006/02/06 | 383 | 387 | 382 | 387 | 11,000 |
| 2006/02/03 | 385 | 388 | 381 | 382 | 24,000 |
| 2006/02/02 | 395 | 395 | 388 | 390 | 10,000 |
| 2006/02/01 | 390 | 390 | 382 | 390 | 52,000 |
| 2006/01/31 | 395 | 395 | 392 | 392 | 4,000 |
| 2006/01/30 | 391 | 391 | 382 | 382 | 12,000 |
| 2006/01/27 | 390 | 390 | 390 | 390 | 6,000 |
| 2006/01/26 | 395 | 396 | 395 | 396 | 2,000 |
| 2006/01/25 | 386 | 397 | 386 | 397 | 6,000 |
| 2006/01/24 | 399 | 399 | 380 | 386 | 8,000 |
| 2006/01/23 | 385 | 386 | 385 | 385 | 3,000 |
| 2006/01/20 | 399 | 399 | 390 | 390 | 8,000 |
| 2006/01/19 | 385 | 397 | 385 | 397 | 10,000 |
| 2006/01/18 | 387 | 394 | 385 | 385 | 24,000 |
| 2006/01/17 | 400 | 400 | 390 | 390 | 6,000 |
| 2006/01/16 | 397 | 397 | 397 | 397 | 1,000 |
| 2006/01/13 | 397 | 407 | 397 | 397 | 42,000 |
| 2006/01/12 | 391 | 396 | 386 | 396 | 22,000 |
| 2006/01/11 | 386 | 390 | 386 | 390 | 22,000 |
| 2006/01/10 | 381 | 387 | 381 | 387 | 9,000 |
| 2006/01/06 | 383 | 398 | 382 | 387 | 19,000 |
| 2006/01/05 | 377 | 390 | 377 | 385 | 31,000 |
| 2006/01/04 | 379 | 379 | 379 | 379 | 7,000 |