8041 OUGホールディングス(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 610 | 610 | 610 | 610 | 1,000 | 6,100 |
| 1996-12-27 | 600 | 600 | 600 | 600 | 7,000 | 6,000 |
| 1996-12-26 | 613 | 613 | 600 | 600 | 11,000 | 6,000 |
| 1996-12-25 | 593 | 623 | 593 | 623 | 12,000 | 6,230 |
| 1996-12-24 | 585 | 585 | 582 | 583 | 17,000 | 5,830 |
| 1996-12-20 | 621 | 622 | 615 | 615 | 19,000 | 6,150 |
| 1996-12-19 | 622 | 622 | 622 | 622 | 6,000 | 6,220 |
| 1996-12-18 | 622 | 622 | 622 | 622 | 6,000 | 6,220 |
| 1996-12-17 | 622 | 622 | 622 | 622 | 3,000 | 6,220 |
| 1996-12-16 | 622 | 622 | 622 | 622 | 1,000 | 6,220 |
| 1996-12-13 | 625 | 625 | 622 | 622 | 10,000 | 6,220 |
| 1996-12-12 | 627 | 627 | 627 | 627 | 1,000 | 6,270 |
| 1996-12-11 | 625 | 627 | 625 | 627 | 3,000 | 6,270 |
| 1996-12-10 | 645 | 645 | 626 | 626 | 29,000 | 6,260 |
| 1996-12-06 | 622 | 625 | 622 | 625 | 13,000 | 6,250 |
| 1996-12-05 | 627 | 627 | 622 | 622 | 5,000 | 6,220 |
| 1996-12-04 | 625 | 625 | 625 | 625 | 5,000 | 6,250 |
| 1996-12-03 | 645 | 645 | 645 | 645 | 5,000 | 6,450 |
| 1996-12-02 | 630 | 630 | 625 | 625 | 9,000 | 6,250 |
| 1996-11-29 | 626 | 630 | 625 | 630 | 32,000 | 6,300 |
| 1996-11-28 | 630 | 630 | 625 | 625 | 6,000 | 6,250 |
| 1996-11-27 | 630 | 630 | 630 | 630 | 1,000 | 6,300 |
| 1996-11-25 | 650 | 650 | 650 | 650 | 6,000 | 6,500 |
| 1996-11-22 | 622 | 626 | 622 | 622 | 38,000 | 6,220 |
| 1996-11-21 | 625 | 626 | 625 | 625 | 16,000 | 6,250 |
| 1996-11-20 | 625 | 635 | 625 | 628 | 18,000 | 6,280 |
| 1996-11-19 | 636 | 636 | 622 | 622 | 16,000 | 6,220 |
| 1996-11-18 | 635 | 635 | 635 | 635 | 2,000 | 6,350 |
| 1996-11-15 | 640 | 640 | 633 | 633 | 26,000 | 6,330 |
| 1996-11-14 | 640 | 640 | 630 | 632 | 17,000 | 6,320 |
| 1996-11-13 | 627 | 632 | 627 | 632 | 10,000 | 6,320 |
| 1996-11-12 | 639 | 640 | 625 | 627 | 8,000 | 6,270 |
| 1996-11-11 | 640 | 640 | 632 | 632 | 24,000 | 6,320 |
| 1996-11-08 | 631 | 632 | 631 | 632 | 5,000 | 6,320 |
| 1996-11-07 | 630 | 640 | 630 | 638 | 6,000 | 6,380 |
| 1996-11-06 | 630 | 630 | 630 | 630 | 9,000 | 6,300 |
| 1996-11-05 | 640 | 640 | 630 | 630 | 10,000 | 6,300 |
| 1996-11-01 | 640 | 640 | 630 | 630 | 7,000 | 6,300 |
| 1996-10-31 | 640 | 640 | 640 | 640 | 2,000 | 6,400 |
| 1996-10-30 | 630 | 631 | 630 | 631 | 2,000 | 6,310 |
| 1996-10-29 | 640 | 640 | 640 | 640 | 1,000 | 6,400 |
| 1996-10-28 | 640 | 640 | 640 | 640 | 6,000 | 6,400 |
| 1996-10-25 | 624 | 640 | 624 | 640 | 12,000 | 6,400 |
| 1996-10-24 | 621 | 624 | 621 | 624 | 7,000 | 6,240 |
| 1996-10-23 | 641 | 641 | 641 | 641 | 2,000 | 6,410 |
| 1996-10-22 | 650 | 650 | 650 | 650 | 4,000 | 6,500 |
| 1996-10-21 | 650 | 650 | 650 | 650 | 2,000 | 6,500 |
| 1996-10-18 | 649 | 649 | 641 | 641 | 6,000 | 6,410 |
| 1996-10-17 | 630 | 640 | 630 | 640 | 10,000 | 6,400 |
| 1996-10-16 | 628 | 628 | 628 | 628 | 5,000 | 6,280 |
| 1996-10-15 | 625 | 640 | 621 | 625 | 14,000 | 6,250 |
| 1996-10-14 | 650 | 650 | 625 | 625 | 13,000 | 6,250 |
| 1996-10-11 | 630 | 631 | 630 | 631 | 4,000 | 6,310 |
| 1996-10-09 | 630 | 630 | 630 | 630 | 16,000 | 6,300 |
| 1996-10-08 | 630 | 630 | 630 | 630 | 18,000 | 6,300 |
| 1996-10-07 | 630 | 630 | 630 | 630 | 7,000 | 6,300 |
| 1996-10-04 | 630 | 640 | 627 | 628 | 11,000 | 6,280 |
| 1996-10-03 | 653 | 653 | 649 | 650 | 18,000 | 6,500 |
| 1996-10-02 | 669 | 669 | 659 | 659 | 12,000 | 6,590 |
| 1996-10-01 | 661 | 661 | 652 | 652 | 3,000 | 6,520 |
| 1996-09-30 | 665 | 665 | 665 | 665 | 1,000 | 6,650 |
| 1996-09-27 | 658 | 659 | 650 | 650 | 12,000 | 6,500 |
| 1996-09-26 | 660 | 660 | 658 | 658 | 3,000 | 6,580 |
| 1996-09-25 | 670 | 670 | 670 | 670 | 9,000 | 6,700 |
| 1996-09-24 | 641 | 650 | 641 | 650 | 27,000 | 6,500 |
| 1996-09-20 | 640 | 640 | 640 | 640 | 2,000 | 6,400 |
| 1996-09-19 | 630 | 630 | 627 | 627 | 2,000 | 6,270 |
| 1996-09-18 | 639 | 640 | 632 | 632 | 4,000 | 6,320 |
| 1996-09-17 | 630 | 639 | 630 | 639 | 3,000 | 6,390 |
| 1996-09-13 | 625 | 626 | 625 | 626 | 4,000 | 6,260 |
| 1996-09-12 | 626 | 626 | 625 | 625 | 3,000 | 6,250 |
| 1996-09-11 | 630 | 630 | 625 | 625 | 9,000 | 6,250 |
| 1996-09-10 | 625 | 635 | 625 | 635 | 5,000 | 6,350 |
| 1996-09-06 | 651 | 651 | 622 | 622 | 10,000 | 6,220 |
| 1996-09-05 | 650 | 660 | 650 | 650 | 16,000 | 6,500 |
| 1996-09-04 | 650 | 650 | 650 | 650 | 2,000 | 6,500 |
| 1996-09-03 | 670 | 670 | 670 | 670 | 5,000 | 6,700 |
| 1996-09-02 | 653 | 653 | 650 | 650 | 7,000 | 6,500 |
| 1996-08-30 | 675 | 675 | 660 | 660 | 3,000 | 6,600 |
| 1996-08-29 | 656 | 656 | 655 | 655 | 4,000 | 6,550 |
| 1996-08-28 | 660 | 660 | 656 | 657 | 7,000 | 6,570 |
| 1996-08-27 | 660 | 660 | 660 | 660 | 2,000 | 6,600 |
| 1996-08-26 | 687 | 687 | 670 | 670 | 2,000 | 6,700 |
| 1996-08-23 | 687 | 687 | 680 | 680 | 9,000 | 6,800 |
| 1996-08-22 | 670 | 670 | 667 | 667 | 3,000 | 6,670 |
| 1996-08-21 | 652 | 653 | 652 | 652 | 5,000 | 6,520 |
| 1996-08-20 | 679 | 679 | 659 | 660 | 6,000 | 6,600 |
| 1996-08-16 | 663 | 669 | 663 | 669 | 3,000 | 6,690 |
| 1996-08-15 | 651 | 652 | 651 | 652 | 6,000 | 6,520 |
| 1996-08-14 | 651 | 651 | 651 | 651 | 3,000 | 6,510 |
| 1996-08-13 | 668 | 668 | 668 | 668 | 2,000 | 6,680 |
| 1996-08-12 | 650 | 670 | 650 | 669 | 10,000 | 6,690 |
| 1996-08-09 | 661 | 661 | 652 | 655 | 4,000 | 6,550 |
| 1996-08-07 | 661 | 671 | 661 | 661 | 3,000 | 6,610 |
| 1996-08-06 | 660 | 661 | 660 | 661 | 7,000 | 6,610 |
| 1996-08-05 | 680 | 680 | 680 | 680 | 3,000 | 6,800 |
| 1996-08-02 | 700 | 700 | 700 | 700 | 8,000 | 7,000 |
| 1996-08-01 | 655 | 660 | 651 | 658 | 28,000 | 6,580 |
| 1996-07-31 | 660 | 665 | 655 | 655 | 13,000 | 6,550 |
| 1996-07-30 | 650 | 680 | 650 | 680 | 17,000 | 6,800 |
| 1996-07-29 | 700 | 700 | 695 | 695 | 25,000 | 6,950 |
| 1996-07-26 | 701 | 701 | 700 | 701 | 7,000 | 7,010 |
| 1996-07-25 | 730 | 734 | 728 | 728 | 14,000 | 7,280 |
| 1996-07-24 | 727 | 727 | 702 | 702 | 21,000 | 7,020 |
| 1996-07-23 | 720 | 721 | 710 | 720 | 12,000 | 7,200 |
| 1996-07-22 | 730 | 730 | 729 | 729 | 4,000 | 7,290 |
| 1996-07-19 | 721 | 722 | 721 | 721 | 7,000 | 7,210 |
| 1996-07-18 | 730 | 730 | 720 | 720 | 7,000 | 7,200 |
| 1996-07-17 | 730 | 730 | 720 | 720 | 2,000 | 7,200 |
| 1996-07-16 | 720 | 720 | 720 | 720 | 5,000 | 7,200 |
| 1996-07-15 | 720 | 730 | 720 | 721 | 14,000 | 7,210 |
| 1996-07-12 | 745 | 745 | 740 | 740 | 3,000 | 7,400 |
| 1996-07-11 | 736 | 736 | 735 | 735 | 17,000 | 7,350 |
| 1996-07-10 | 736 | 736 | 736 | 736 | 1,000 | 7,360 |
| 1996-07-09 | 745 | 745 | 745 | 745 | 4,000 | 7,450 |
| 1996-07-08 | 745 | 745 | 745 | 745 | 5,000 | 7,450 |
| 1996-07-05 | 746 | 746 | 746 | 746 | 1,000 | 7,460 |
| 1996-07-04 | 745 | 745 | 745 | 745 | 3,000 | 7,450 |
| 1996-07-03 | 760 | 760 | 755 | 760 | 14,000 | 7,600 |
| 1996-07-02 | 770 | 770 | 760 | 760 | 8,000 | 7,600 |
| 1996-07-01 | 770 | 770 | 760 | 760 | 12,000 | 7,600 |
| 1996-06-28 | 770 | 770 | 770 | 770 | 20,000 | 7,700 |
| 1996-06-27 | 736 | 760 | 736 | 760 | 5,000 | 7,600 |
| 1996-06-26 | 761 | 761 | 760 | 760 | 9,000 | 7,600 |
| 1996-06-25 | 746 | 760 | 746 | 760 | 18,000 | 7,600 |
| 1996-06-24 | 763 | 763 | 735 | 736 | 14,000 | 7,360 |
| 1996-06-21 | 732 | 735 | 732 | 734 | 13,000 | 7,340 |
| 1996-06-20 | 757 | 757 | 731 | 732 | 16,000 | 7,320 |
| 1996-06-19 | 750 | 755 | 750 | 750 | 7,000 | 7,500 |
| 1996-06-18 | 784 | 784 | 768 | 770 | 19,000 | 7,700 |
| 1996-06-17 | 766 | 785 | 765 | 785 | 65,000 | 7,850 |
| 1996-06-14 | 770 | 775 | 765 | 765 | 41,000 | 7,650 |
| 1996-06-13 | 770 | 770 | 770 | 770 | 2,000 | 7,700 |
| 1996-06-12 | 750 | 750 | 740 | 750 | 26,000 | 7,500 |
| 1996-06-11 | 739 | 740 | 739 | 739 | 46,000 | 7,390 |
| 1996-06-10 | 739 | 741 | 739 | 740 | 106,000 | 7,400 |
| 1996-06-07 | 748 | 750 | 742 | 742 | 43,000 | 7,420 |
| 1996-06-06 | 755 | 760 | 755 | 758 | 17,000 | 7,580 |
| 1996-06-05 | 755 | 765 | 755 | 765 | 21,000 | 7,650 |
| 1996-06-04 | 758 | 765 | 758 | 765 | 39,000 | 7,650 |
| 1996-06-03 | 768 | 768 | 755 | 765 | 39,000 | 7,650 |
| 1996-05-31 | 767 | 770 | 761 | 770 | 59,000 | 7,700 |
| 1996-05-30 | 749 | 777 | 749 | 777 | 106,000 | 7,770 |
| 1996-05-29 | 742 | 742 | 735 | 739 | 23,000 | 7,390 |
| 1996-05-28 | 731 | 735 | 731 | 731 | 4,000 | 7,310 |
| 1996-05-27 | 760 | 760 | 759 | 759 | 11,000 | 7,590 |
| 1996-05-24 | 770 | 770 | 756 | 760 | 28,000 | 7,600 |
| 1996-05-23 | 770 | 770 | 766 | 769 | 13,000 | 7,690 |
| 1996-05-22 | 796 | 800 | 761 | 765 | 90,000 | 7,650 |
| 1996-05-21 | 781 | 801 | 775 | 786 | 252,000 | 7,860 |
| 1996-05-20 | 766 | 785 | 765 | 785 | 152,000 | 7,850 |
| 1996-05-17 | 770 | 780 | 758 | 760 | 155,000 | 7,600 |
| 1996-05-16 | 722 | 771 | 722 | 763 | 150,000 | 7,630 |
| 1996-05-15 | 718 | 721 | 718 | 721 | 11,000 | 7,210 |
| 1996-05-14 | 730 | 730 | 718 | 718 | 14,000 | 7,180 |
| 1996-05-10 | 730 | 735 | 720 | 720 | 15,000 | 7,200 |
| 1996-05-09 | 730 | 735 | 730 | 730 | 13,000 | 7,300 |
| 1996-05-08 | 730 | 730 | 730 | 730 | 10,000 | 7,300 |
| 1996-05-07 | 731 | 734 | 730 | 730 | 10,000 | 7,300 |
| 1996-05-02 | 748 | 748 | 728 | 730 | 24,000 | 7,300 |
| 1996-05-01 | 730 | 735 | 725 | 735 | 38,000 | 7,350 |
| 1996-04-30 | 726 | 726 | 726 | 726 | 8,000 | 7,260 |
| 1996-04-26 | 749 | 749 | 725 | 725 | 14,000 | 7,250 |
| 1996-04-25 | 750 | 750 | 725 | 725 | 13,000 | 7,250 |
| 1996-04-24 | 740 | 740 | 722 | 722 | 13,000 | 7,220 |
| 1996-04-23 | 735 | 740 | 735 | 740 | 12,000 | 7,400 |
| 1996-04-22 | 740 | 750 | 730 | 750 | 28,000 | 7,500 |
| 1996-04-19 | 740 | 740 | 728 | 731 | 7,000 | 7,310 |
| 1996-04-18 | 750 | 750 | 740 | 740 | 29,000 | 7,400 |
| 1996-04-17 | 750 | 750 | 735 | 750 | 18,000 | 7,500 |
| 1996-04-16 | 772 | 773 | 750 | 750 | 65,000 | 7,500 |
| 1996-04-15 | 738 | 774 | 738 | 774 | 163,000 | 7,740 |
| 1996-04-12 | 722 | 729 | 721 | 725 | 14,000 | 7,250 |
| 1996-04-11 | 726 | 726 | 718 | 720 | 20,000 | 7,200 |
| 1996-04-10 | 730 | 730 | 725 | 725 | 7,000 | 7,250 |
| 1996-04-09 | 718 | 725 | 716 | 720 | 17,000 | 7,200 |
| 1996-04-08 | 724 | 724 | 720 | 720 | 13,000 | 7,200 |
| 1996-04-05 | 712 | 720 | 710 | 710 | 37,000 | 7,100 |
| 1996-04-04 | 700 | 710 | 698 | 710 | 32,000 | 7,100 |
| 1996-04-03 | 698 | 712 | 698 | 700 | 14,000 | 7,000 |
| 1996-04-02 | 712 | 712 | 695 | 695 | 9,000 | 6,950 |
| 1996-04-01 | 700 | 710 | 698 | 702 | 21,000 | 7,020 |
| 1996-03-29 | 699 | 699 | 695 | 696 | 12,000 | 6,960 |
| 1996-03-28 | 709 | 714 | 700 | 700 | 29,000 | 7,000 |
| 1996-03-27 | 689 | 710 | 689 | 710 | 56,000 | 7,100 |
| 1996-03-26 | 659 | 680 | 659 | 680 | 96,000 | 6,800 |
| 1996-03-25 | 666 | 666 | 660 | 661 | 39,000 | 6,610 |
| 1996-03-22 | 661 | 661 | 659 | 661 | 34,000 | 6,610 |
| 1996-03-21 | 662 | 665 | 659 | 662 | 60,000 | 6,620 |
| 1996-03-19 | 665 | 665 | 660 | 662 | 49,000 | 6,620 |
| 1996-03-18 | 661 | 675 | 661 | 675 | 5,000 | 6,750 |
| 1996-03-15 | 675 | 675 | 671 | 671 | 207,000 | 6,710 |
| 1996-03-14 | 675 | 675 | 675 | 675 | 200,000 | 6,750 |
| 1996-03-13 | 676 | 676 | 676 | 676 | 1,000 | 6,760 |
| 1996-03-12 | 680 | 681 | 680 | 681 | 7,000 | 6,810 |
| 1996-03-11 | 681 | 681 | 681 | 681 | 2,000 | 6,810 |
| 1996-03-08 | 680 | 681 | 680 | 681 | 13,000 | 6,810 |
| 1996-03-07 | 680 | 680 | 680 | 680 | 30,000 | 6,800 |
| 1996-03-06 | 709 | 709 | 680 | 685 | 119,000 | 6,850 |
| 1996-03-05 | 700 | 710 | 691 | 709 | 115,000 | 7,090 |
| 1996-03-04 | 710 | 710 | 700 | 700 | 8,000 | 7,000 |
| 1996-03-01 | 710 | 710 | 700 | 705 | 7,000 | 7,050 |
| 1996-02-29 | 707 | 707 | 707 | 707 | 1,000 | 7,070 |
| 1996-02-28 | 703 | 704 | 702 | 702 | 6,000 | 7,020 |
| 1996-02-27 | 703 | 703 | 702 | 702 | 2,000 | 7,020 |
| 1996-02-26 | 700 | 700 | 700 | 700 | 4,000 | 7,000 |
| 1996-02-23 | 710 | 710 | 695 | 700 | 21,000 | 7,000 |
| 1996-02-22 | 720 | 720 | 700 | 700 | 16,000 | 7,000 |
| 1996-02-21 | 714 | 725 | 710 | 715 | 8,000 | 7,150 |
| 1996-02-20 | 726 | 726 | 720 | 720 | 9,000 | 7,200 |
| 1996-02-19 | 718 | 721 | 718 | 721 | 2,000 | 7,210 |
| 1996-02-16 | 737 | 737 | 717 | 717 | 13,000 | 7,170 |
| 1996-02-15 | 741 | 741 | 735 | 737 | 161,000 | 7,370 |
| 1996-02-14 | 746 | 746 | 740 | 741 | 159,000 | 7,410 |
| 1996-02-13 | 750 | 755 | 745 | 745 | 6,000 | 7,450 |
| 1996-02-09 | 764 | 764 | 750 | 750 | 63,000 | 7,500 |
| 1996-02-08 | 765 | 767 | 755 | 764 | 77,000 | 7,640 |
| 1996-02-07 | 774 | 774 | 755 | 755 | 65,000 | 7,550 |
| 1996-02-06 | 735 | 759 | 733 | 759 | 85,000 | 7,590 |
| 1996-02-05 | 745 | 745 | 720 | 720 | 10,000 | 7,200 |
| 1996-02-02 | 745 | 745 | 745 | 745 | 8,000 | 7,450 |
| 1996-02-01 | 735 | 740 | 730 | 735 | 12,000 | 7,350 |
| 1996-01-31 | 745 | 745 | 728 | 735 | 16,000 | 7,350 |
| 1996-01-30 | 730 | 740 | 725 | 740 | 22,000 | 7,400 |
| 1996-01-29 | 720 | 720 | 720 | 720 | 2,000 | 7,200 |
| 1996-01-26 | 700 | 705 | 700 | 705 | 9,000 | 7,050 |
| 1996-01-25 | 720 | 720 | 710 | 710 | 7,000 | 7,100 |
| 1996-01-24 | 706 | 706 | 698 | 698 | 29,000 | 6,980 |
| 1996-01-23 | 721 | 721 | 703 | 705 | 12,000 | 7,050 |
| 1996-01-22 | 710 | 715 | 710 | 710 | 25,000 | 7,100 |
| 1996-01-19 | 724 | 724 | 710 | 724 | 25,000 | 7,240 |
| 1996-01-18 | 737 | 737 | 729 | 729 | 5,000 | 7,290 |
| 1996-01-17 | 775 | 775 | 732 | 737 | 30,000 | 7,370 |
| 1996-01-16 | 733 | 784 | 733 | 772 | 63,000 | 7,720 |
| 1996-01-12 | 729 | 729 | 723 | 728 | 13,000 | 7,280 |
| 1996-01-11 | 720 | 720 | 720 | 720 | 4,000 | 7,200 |
| 1996-01-10 | 711 | 716 | 711 | 716 | 14,000 | 7,160 |
| 1996-01-09 | 726 | 726 | 710 | 710 | 33,000 | 7,100 |
| 1996-01-08 | 722 | 725 | 722 | 722 | 10,000 | 7,220 |
| 1996-01-05 | 721 | 725 | 711 | 725 | 27,000 | 7,250 |
| 1996-01-04 | 715 | 715 | 710 | 711 | 15,000 | 7,110 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1991-03-26]1株→1.25株 [1988-03-28]1株→1.05株 [1984-03-28]1株→1.05株 [1983-09-27]1株→1.067株 [1983-03-28]1株→1.05株
