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 |
|---|---|---|---|---|---|
| 2008/12/30 | 202 | 203 | 202 | 202 | 17,000 |
| 2008/12/29 | 195 | 195 | 194 | 194 | 9,000 |
| 2008/12/26 | 195 | 195 | 190 | 194 | 5,000 |
| 2008/12/25 | 195 | 195 | 195 | 195 | 15,000 |
| 2008/12/24 | 198 | 198 | 192 | 192 | 4,000 |
| 2008/12/22 | 194 | 194 | 194 | 194 | 7,000 |
| 2008/12/19 | 190 | 190 | 190 | 190 | 5,000 |
| 2008/12/18 | 190 | 200 | 190 | 190 | 22,000 |
| 2008/12/17 | 199 | 200 | 193 | 200 | 17,000 |
| 2008/12/16 | 195 | 195 | 185 | 192 | 14,000 |
| 2008/12/15 | 195 | 195 | 194 | 194 | 7,000 |
| 2008/12/12 | 195 | 195 | 194 | 194 | 15,000 |
| 2008/12/10 | 194 | 194 | 194 | 194 | 11,000 |
| 2008/12/09 | 190 | 190 | 190 | 190 | 5,000 |
| 2008/12/08 | 190 | 190 | 190 | 190 | 8,000 |
| 2008/12/05 | 190 | 190 | 185 | 190 | 20,000 |
| 2008/12/04 | 190 | 195 | 190 | 190 | 5,000 |
| 2008/12/03 | 185 | 185 | 185 | 185 | 4,000 |
| 2008/12/02 | 186 | 186 | 183 | 185 | 9,000 |
| 2008/12/01 | 182 | 182 | 182 | 182 | 1,000 |
| 2008/11/28 | 187 | 187 | 180 | 180 | 30,000 |
| 2008/11/27 | 180 | 180 | 180 | 180 | 12,000 |
| 2008/11/26 | 179 | 179 | 179 | 179 | 1,000 |
| 2008/11/25 | 185 | 185 | 184 | 184 | 10,000 |
| 2008/11/21 | 182 | 182 | 171 | 171 | 5,000 |
| 2008/11/20 | 181 | 182 | 181 | 182 | 13,000 |
| 2008/11/19 | 181 | 181 | 181 | 181 | 1,000 |
| 2008/11/18 | 183 | 183 | 183 | 183 | 1,000 |
| 2008/11/17 | 183 | 183 | 183 | 183 | 8,000 |
| 2008/11/14 | 180 | 180 | 180 | 180 | 9,000 |
| 2008/11/13 | 183 | 183 | 183 | 183 | 1,000 |
| 2008/11/12 | 186 | 186 | 185 | 185 | 4,000 |
| 2008/11/10 | 194 | 194 | 190 | 190 | 11,000 |
| 2008/11/07 | 199 | 199 | 198 | 198 | 7,000 |
| 2008/11/06 | 199 | 199 | 199 | 199 | 1,000 |
| 2008/11/05 | 203 | 203 | 203 | 203 | 3,000 |
| 2008/10/31 | 205 | 205 | 198 | 198 | 11,000 |
| 2008/10/30 | 196 | 204 | 196 | 204 | 13,000 |
| 2008/10/29 | 202 | 202 | 196 | 196 | 3,000 |
| 2008/10/28 | 197 | 197 | 195 | 196 | 6,000 |
| 2008/10/27 | 200 | 201 | 199 | 199 | 10,000 |
| 2008/10/24 | 195 | 195 | 195 | 195 | 2,000 |
| 2008/10/23 | 190 | 200 | 188 | 200 | 17,000 |
| 2008/10/22 | 199 | 199 | 194 | 194 | 15,000 |
| 2008/10/21 | 200 | 200 | 191 | 191 | 21,000 |
| 2008/10/20 | 200 | 200 | 190 | 190 | 4,000 |
| 2008/10/17 | 195 | 200 | 195 | 200 | 4,000 |
| 2008/10/14 | 191 | 200 | 187 | 200 | 43,000 |
| 2008/10/10 | 188 | 189 | 184 | 189 | 35,000 |
| 2008/10/09 | 183 | 188 | 163 | 188 | 15,000 |
| 2008/10/08 | 188 | 188 | 188 | 188 | 1,000 |
| 2008/10/07 | 161 | 193 | 161 | 188 | 29,000 |
| 2008/10/06 | 209 | 209 | 172 | 200 | 15,000 |
| 2008/10/03 | 215 | 225 | 213 | 213 | 13,000 |
| 2008/10/02 | 236 | 236 | 230 | 230 | 6,000 |
| 2008/10/01 | 236 | 236 | 236 | 236 | 1,000 |
| 2008/09/30 | 233 | 233 | 230 | 232 | 11,000 |
| 2008/09/29 | 237 | 237 | 235 | 235 | 2,000 |
| 2008/09/26 | 236 | 244 | 236 | 237 | 7,000 |
| 2008/09/25 | 235 | 240 | 235 | 235 | 21,000 |
| 2008/09/24 | 235 | 239 | 235 | 236 | 89,000 |
| 2008/09/22 | 244 | 245 | 236 | 244 | 24,000 |
| 2008/09/19 | 236 | 237 | 236 | 237 | 2,000 |
| 2008/09/18 | 231 | 237 | 231 | 231 | 5,000 |
| 2008/09/17 | 242 | 242 | 234 | 234 | 16,000 |
| 2008/09/16 | 247 | 247 | 243 | 243 | 8,000 |
| 2008/09/12 | 247 | 249 | 247 | 249 | 2,000 |
| 2008/09/11 | 249 | 251 | 249 | 251 | 4,000 |
| 2008/09/10 | 250 | 250 | 249 | 249 | 3,000 |
| 2008/09/09 | 249 | 249 | 249 | 249 | 1,000 |
| 2008/09/08 | 242 | 242 | 242 | 242 | 10,000 |
| 2008/09/05 | 249 | 249 | 245 | 245 | 9,000 |
| 2008/09/04 | 250 | 250 | 250 | 250 | 4,000 |
| 2008/09/02 | 255 | 255 | 250 | 250 | 11,000 |
| 2008/09/01 | 255 | 255 | 250 | 255 | 12,000 |
| 2008/08/29 | 257 | 257 | 250 | 250 | 16,000 |
| 2008/08/28 | 258 | 258 | 257 | 258 | 6,000 |
| 2008/08/27 | 258 | 258 | 258 | 258 | 1,000 |
| 2008/08/26 | 259 | 259 | 259 | 259 | 1,000 |
| 2008/08/25 | 258 | 259 | 257 | 259 | 10,000 |
| 2008/08/22 | 257 | 257 | 257 | 257 | 1,000 |
| 2008/08/21 | 253 | 253 | 252 | 252 | 3,000 |
| 2008/08/20 | 259 | 259 | 259 | 259 | 1,000 |
| 2008/08/19 | 259 | 259 | 259 | 259 | 1,000 |
| 2008/08/18 | 250 | 260 | 250 | 260 | 7,000 |
| 2008/08/15 | 250 | 250 | 250 | 250 | 1,000 |
| 2008/08/12 | 249 | 249 | 249 | 249 | 1,000 |
| 2008/08/05 | 251 | 251 | 248 | 248 | 4,000 |
| 2008/08/04 | 260 | 260 | 252 | 252 | 11,000 |
| 2008/07/31 | 259 | 262 | 259 | 262 | 10,000 |
| 2008/07/30 | 260 | 262 | 259 | 262 | 6,000 |
| 2008/07/29 | 260 | 260 | 260 | 260 | 2,000 |
| 2008/07/28 | 262 | 262 | 260 | 260 | 3,000 |
| 2008/07/25 | 260 | 261 | 255 | 261 | 10,000 |
| 2008/07/24 | 256 | 256 | 255 | 256 | 6,000 |
| 2008/07/23 | 260 | 260 | 254 | 254 | 5,000 |
| 2008/07/22 | 255 | 255 | 254 | 254 | 4,000 |
| 2008/07/18 | 262 | 262 | 262 | 262 | 1,000 |
| 2008/07/17 | 260 | 260 | 260 | 260 | 1,000 |
| 2008/07/16 | 255 | 255 | 255 | 255 | 4,000 |
| 2008/07/15 | 269 | 269 | 265 | 265 | 40,000 |
| 2008/07/14 | 264 | 269 | 260 | 265 | 25,000 |
| 2008/07/11 | 255 | 262 | 255 | 262 | 28,000 |
| 2008/07/10 | 252 | 252 | 252 | 252 | 1,000 |
| 2008/07/09 | 250 | 250 | 249 | 249 | 2,000 |
| 2008/07/08 | 247 | 248 | 247 | 248 | 3,000 |
| 2008/07/07 | 252 | 252 | 252 | 252 | 1,000 |
| 2008/07/04 | 252 | 252 | 252 | 252 | 1,000 |
| 2008/07/03 | 245 | 252 | 245 | 252 | 8,000 |
| 2008/07/02 | 253 | 253 | 253 | 253 | 19,000 |
| 2008/07/01 | 248 | 250 | 248 | 250 | 2,000 |
| 2008/06/30 | 248 | 248 | 246 | 247 | 13,000 |
| 2008/06/27 | 250 | 251 | 246 | 247 | 29,000 |
| 2008/06/26 | 259 | 259 | 255 | 256 | 5,000 |
| 2008/06/25 | 255 | 259 | 253 | 258 | 33,000 |
| 2008/06/24 | 257 | 258 | 257 | 258 | 2,000 |
| 2008/06/23 | 259 | 259 | 256 | 256 | 3,000 |
| 2008/06/20 | 261 | 262 | 255 | 260 | 31,000 |
| 2008/06/19 | 256 | 260 | 256 | 260 | 77,000 |
| 2008/06/18 | 258 | 258 | 258 | 258 | 2,000 |
| 2008/06/17 | 260 | 260 | 258 | 258 | 5,000 |
| 2008/06/16 | 254 | 255 | 254 | 255 | 7,000 |
| 2008/06/13 | 253 | 254 | 253 | 254 | 6,000 |
| 2008/06/12 | 252 | 252 | 252 | 252 | 1,000 |
| 2008/06/11 | 257 | 257 | 256 | 256 | 9,000 |
| 2008/06/10 | 261 | 261 | 256 | 260 | 16,000 |
| 2008/06/09 | 261 | 262 | 261 | 261 | 10,000 |
| 2008/06/06 | 268 | 269 | 268 | 269 | 8,000 |
| 2008/06/05 | 270 | 275 | 270 | 271 | 20,000 |
| 2008/06/04 | 269 | 269 | 269 | 269 | 1,000 |
| 2008/06/03 | 260 | 265 | 260 | 265 | 9,000 |
| 2008/06/02 | 264 | 264 | 264 | 264 | 3,000 |
| 2008/05/30 | 263 | 263 | 258 | 259 | 10,000 |
| 2008/05/29 | 260 | 263 | 259 | 263 | 8,000 |
| 2008/05/28 | 264 | 264 | 258 | 260 | 8,000 |
| 2008/05/27 | 268 | 268 | 258 | 258 | 8,000 |
| 2008/05/26 | 277 | 277 | 265 | 269 | 11,000 |
| 2008/05/23 | 265 | 272 | 265 | 272 | 6,000 |
| 2008/05/22 | 279 | 279 | 265 | 265 | 29,000 |
| 2008/05/21 | 270 | 279 | 263 | 279 | 166,000 |
| 2008/05/20 | 250 | 297 | 250 | 295 | 146,000 |
| 2008/05/19 | 260 | 260 | 249 | 249 | 14,000 |
| 2008/05/16 | 251 | 251 | 250 | 250 | 8,000 |
| 2008/05/15 | 258 | 258 | 251 | 251 | 3,000 |
| 2008/05/14 | 254 | 254 | 254 | 254 | 1,000 |
| 2008/05/13 | 250 | 250 | 250 | 250 | 6,000 |
| 2008/05/12 | 251 | 251 | 251 | 251 | 2,000 |
| 2008/05/09 | 251 | 251 | 251 | 251 | 4,000 |
| 2008/05/08 | 253 | 253 | 250 | 250 | 3,000 |
| 2008/05/07 | 253 | 264 | 253 | 264 | 2,000 |
| 2008/05/02 | 267 | 267 | 252 | 252 | 8,000 |
| 2008/04/30 | 264 | 264 | 254 | 254 | 6,000 |
| 2008/04/28 | 253 | 263 | 253 | 263 | 3,000 |
| 2008/04/25 | 264 | 265 | 252 | 252 | 8,000 |
| 2008/04/24 | 250 | 250 | 250 | 250 | 1,000 |
| 2008/04/23 | 250 | 250 | 250 | 250 | 7,000 |
| 2008/04/22 | 249 | 249 | 249 | 249 | 1,000 |
| 2008/04/21 | 249 | 249 | 249 | 249 | 2,000 |
| 2008/04/18 | 249 | 249 | 244 | 244 | 9,000 |
| 2008/04/17 | 247 | 250 | 246 | 247 | 9,000 |
| 2008/04/16 | 243 | 252 | 243 | 252 | 8,000 |
| 2008/04/15 | 263 | 263 | 258 | 258 | 3,000 |
| 2008/04/14 | 265 | 265 | 265 | 265 | 1,000 |
| 2008/04/11 | 259 | 259 | 259 | 259 | 1,000 |
| 2008/04/10 | 260 | 266 | 258 | 262 | 6,000 |
| 2008/04/09 | 270 | 270 | 260 | 260 | 5,000 |
| 2008/04/04 | 273 | 273 | 273 | 273 | 3,000 |
| 2008/04/02 | 278 | 278 | 278 | 278 | 3,000 |
| 2008/04/01 | 275 | 275 | 275 | 275 | 1,000 |
| 2008/03/31 | 280 | 280 | 280 | 280 | 4,000 |
| 2008/03/28 | 272 | 275 | 272 | 275 | 7,000 |
| 2008/03/27 | 275 | 275 | 275 | 275 | 2,000 |
| 2008/03/26 | 279 | 279 | 279 | 279 | 1,000 |
| 2008/03/25 | 289 | 289 | 281 | 281 | 9,000 |
| 2008/03/24 | 284 | 285 | 284 | 285 | 2,000 |
| 2008/03/21 | 284 | 284 | 284 | 284 | 1,000 |
| 2008/03/19 | 281 | 281 | 281 | 281 | 3,000 |
| 2008/03/18 | 278 | 278 | 271 | 271 | 3,000 |
| 2008/03/17 | 271 | 274 | 260 | 274 | 11,000 |
| 2008/03/14 | 280 | 280 | 280 | 280 | 1,000 |
| 2008/03/12 | 267 | 273 | 267 | 270 | 5,000 |
| 2008/03/11 | 284 | 284 | 270 | 270 | 6,000 |
| 2008/03/10 | 275 | 276 | 275 | 276 | 2,000 |
| 2008/03/07 | 272 | 272 | 272 | 272 | 1,000 |
| 2008/03/06 | 272 | 273 | 267 | 272 | 11,000 |
| 2008/03/05 | 281 | 281 | 281 | 281 | 5,000 |
| 2008/03/04 | 294 | 294 | 284 | 285 | 6,000 |
| 2008/02/29 | 299 | 299 | 294 | 294 | 6,000 |
| 2008/02/28 | 297 | 299 | 297 | 299 | 3,000 |
| 2008/02/27 | 297 | 297 | 297 | 297 | 4,000 |
| 2008/02/26 | 295 | 295 | 295 | 295 | 3,000 |
| 2008/02/25 | 291 | 295 | 291 | 295 | 7,000 |
| 2008/02/22 | 292 | 293 | 290 | 290 | 7,000 |
| 2008/02/21 | 291 | 291 | 291 | 291 | 1,000 |
| 2008/02/20 | 277 | 289 | 277 | 289 | 5,000 |
| 2008/02/19 | 281 | 281 | 281 | 281 | 4,000 |
| 2008/02/18 | 285 | 285 | 285 | 285 | 1,000 |
| 2008/02/15 | 286 | 286 | 286 | 286 | 1,000 |
| 2008/02/14 | 286 | 297 | 286 | 297 | 6,000 |
| 2008/02/12 | 298 | 298 | 298 | 298 | 1,000 |
| 2008/02/06 | 293 | 293 | 293 | 293 | 1,000 |
| 2008/02/04 | 300 | 301 | 300 | 301 | 3,000 |
| 2008/02/01 | 290 | 290 | 290 | 290 | 1,000 |
| 2008/01/31 | 291 | 291 | 285 | 290 | 6,000 |
| 2008/01/30 | 286 | 286 | 286 | 286 | 2,000 |
| 2008/01/29 | 285 | 285 | 285 | 285 | 10,000 |
| 2008/01/28 | 285 | 285 | 285 | 285 | 5,000 |
| 2008/01/25 | 296 | 298 | 296 | 298 | 8,000 |
| 2008/01/23 | 272 | 280 | 272 | 280 | 9,000 |
| 2008/01/22 | 288 | 288 | 275 | 275 | 6,000 |
| 2008/01/21 | 300 | 300 | 285 | 285 | 3,000 |
| 2008/01/18 | 280 | 283 | 280 | 280 | 12,000 |
| 2008/01/17 | 281 | 282 | 280 | 280 | 6,000 |
| 2008/01/16 | 286 | 290 | 270 | 290 | 7,000 |
| 2008/01/15 | 294 | 294 | 290 | 290 | 5,000 |
| 2008/01/11 | 294 | 294 | 294 | 294 | 6,000 |
| 2008/01/10 | 294 | 294 | 294 | 294 | 1,000 |
| 2008/01/09 | 296 | 297 | 296 | 296 | 4,000 |
| 2008/01/08 | 296 | 305 | 296 | 305 | 5,000 |
| 2008/01/07 | 295 | 296 | 295 | 296 | 3,000 |
| 2008/01/04 | 296 | 298 | 294 | 294 | 5,000 |