8041 OUGホールディングス(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1997-12-26 | 500 | 500 | 495 | 495 | 28,000 | 4,950 |
| 1997-12-25 | 495 | 500 | 495 | 500 | 22,000 | 5,000 |
| 1997-12-24 | 497 | 497 | 485 | 485 | 14,000 | 4,850 |
| 1997-12-22 | 500 | 500 | 498 | 498 | 8,000 | 4,980 |
| 1997-12-19 | 501 | 501 | 500 | 500 | 12,000 | 5,000 |
| 1997-12-18 | 501 | 501 | 501 | 501 | 9,000 | 5,010 |
| 1997-12-17 | 501 | 502 | 501 | 501 | 17,000 | 5,010 |
| 1997-12-16 | 499 | 502 | 499 | 502 | 12,000 | 5,020 |
| 1997-12-15 | 501 | 503 | 501 | 503 | 3,000 | 5,030 |
| 1997-12-12 | 520 | 520 | 503 | 503 | 29,000 | 5,030 |
| 1997-12-11 | 504 | 504 | 500 | 500 | 16,000 | 5,000 |
| 1997-12-10 | 504 | 504 | 504 | 504 | 8,000 | 5,040 |
| 1997-12-09 | 500 | 505 | 500 | 505 | 7,000 | 5,050 |
| 1997-12-08 | 505 | 505 | 500 | 505 | 12,000 | 5,050 |
| 1997-12-05 | 509 | 510 | 509 | 510 | 5,000 | 5,100 |
| 1997-12-04 | 500 | 505 | 500 | 505 | 2,000 | 5,050 |
| 1997-12-03 | 505 | 520 | 505 | 520 | 8,000 | 5,200 |
| 1997-12-02 | 520 | 520 | 520 | 520 | 6,000 | 5,200 |
| 1997-11-28 | 510 | 510 | 501 | 501 | 3,000 | 5,010 |
| 1997-11-27 | 503 | 503 | 502 | 502 | 11,000 | 5,020 |
| 1997-11-26 | 505 | 505 | 500 | 504 | 25,000 | 5,040 |
| 1997-11-25 | 520 | 520 | 510 | 510 | 10,000 | 5,100 |
| 1997-11-21 | 504 | 510 | 504 | 510 | 14,000 | 5,100 |
| 1997-11-20 | 505 | 510 | 505 | 505 | 19,000 | 5,050 |
| 1997-11-19 | 504 | 504 | 504 | 504 | 1,000 | 5,040 |
| 1997-11-18 | 510 | 510 | 504 | 504 | 12,000 | 5,040 |
| 1997-11-17 | 503 | 503 | 503 | 503 | 1,000 | 5,030 |
| 1997-11-14 | 509 | 509 | 509 | 509 | 7,000 | 5,090 |
| 1997-11-13 | 505 | 510 | 505 | 510 | 14,000 | 5,100 |
| 1997-11-12 | 515 | 515 | 510 | 510 | 2,000 | 5,100 |
| 1997-11-11 | 505 | 505 | 505 | 505 | 7,000 | 5,050 |
| 1997-11-10 | 509 | 509 | 505 | 505 | 5,000 | 5,050 |
| 1997-11-07 | 508 | 510 | 508 | 509 | 18,000 | 5,090 |
| 1997-11-06 | 506 | 506 | 506 | 506 | 6,000 | 5,060 |
| 1997-11-05 | 515 | 515 | 505 | 505 | 22,000 | 5,050 |
| 1997-10-31 | 515 | 515 | 515 | 515 | 1,000 | 5,150 |
| 1997-10-30 | 505 | 505 | 505 | 505 | 3,000 | 5,050 |
| 1997-10-29 | 505 | 520 | 505 | 506 | 8,000 | 5,060 |
| 1997-10-24 | 532 | 532 | 505 | 505 | 8,000 | 5,050 |
| 1997-10-23 | 515 | 515 | 512 | 512 | 3,000 | 5,120 |
| 1997-10-22 | 512 | 512 | 512 | 512 | 2,000 | 5,120 |
| 1997-10-21 | 504 | 504 | 504 | 504 | 2,000 | 5,040 |
| 1997-10-20 | 525 | 525 | 525 | 525 | 2,000 | 5,250 |
| 1997-10-15 | 503 | 505 | 503 | 505 | 10,000 | 5,050 |
| 1997-10-14 | 502 | 502 | 502 | 502 | 6,000 | 5,020 |
| 1997-10-13 | 503 | 503 | 502 | 502 | 5,000 | 5,020 |
| 1997-10-09 | 503 | 503 | 503 | 503 | 2,000 | 5,030 |
| 1997-10-07 | 506 | 506 | 503 | 503 | 3,000 | 5,030 |
| 1997-10-06 | 506 | 506 | 506 | 506 | 3,000 | 5,060 |
| 1997-10-03 | 500 | 506 | 500 | 506 | 7,000 | 5,060 |
| 1997-10-02 | 545 | 545 | 540 | 540 | 10,000 | 5,400 |
| 1997-10-01 | 520 | 520 | 520 | 520 | 4,000 | 5,200 |
| 1997-09-30 | 540 | 540 | 540 | 540 | 21,000 | 5,400 |
| 1997-09-29 | 545 | 550 | 540 | 540 | 44,000 | 5,400 |
| 1997-09-26 | 560 | 560 | 550 | 550 | 10,000 | 5,500 |
| 1997-09-25 | 569 | 569 | 550 | 560 | 12,000 | 5,600 |
| 1997-09-24 | 545 | 550 | 545 | 550 | 10,000 | 5,500 |
| 1997-09-22 | 549 | 550 | 548 | 550 | 12,000 | 5,500 |
| 1997-09-19 | 548 | 550 | 540 | 545 | 30,000 | 5,450 |
| 1997-09-18 | 550 | 550 | 548 | 548 | 15,000 | 5,480 |
| 1997-09-17 | 550 | 550 | 550 | 550 | 4,000 | 5,500 |
| 1997-09-16 | 555 | 555 | 555 | 555 | 1,000 | 5,550 |
| 1997-09-12 | 565 | 565 | 555 | 555 | 5,000 | 5,550 |
| 1997-09-11 | 560 | 560 | 560 | 560 | 19,000 | 5,600 |
| 1997-09-10 | 560 | 560 | 560 | 560 | 12,000 | 5,600 |
| 1997-09-09 | 550 | 560 | 550 | 560 | 8,000 | 5,600 |
| 1997-09-08 | 560 | 560 | 560 | 560 | 2,000 | 5,600 |
| 1997-09-05 | 559 | 560 | 559 | 560 | 7,000 | 5,600 |
| 1997-09-04 | 550 | 560 | 550 | 560 | 28,000 | 5,600 |
| 1997-09-03 | 550 | 560 | 550 | 560 | 10,000 | 5,600 |
| 1997-09-02 | 570 | 570 | 570 | 570 | 5,000 | 5,700 |
| 1997-09-01 | 550 | 560 | 550 | 550 | 10,000 | 5,500 |
| 1997-08-29 | 570 | 570 | 560 | 560 | 7,000 | 5,600 |
| 1997-08-28 | 546 | 575 | 546 | 574 | 47,000 | 5,740 |
| 1997-08-27 | 559 | 559 | 556 | 556 | 8,000 | 5,560 |
| 1997-08-26 | 555 | 555 | 555 | 555 | 2,000 | 5,550 |
| 1997-08-25 | 549 | 560 | 549 | 560 | 37,000 | 5,600 |
| 1997-08-22 | 555 | 555 | 550 | 550 | 4,000 | 5,500 |
| 1997-08-21 | 540 | 550 | 540 | 550 | 7,000 | 5,500 |
| 1997-08-20 | 559 | 560 | 550 | 550 | 6,000 | 5,500 |
| 1997-08-19 | 559 | 559 | 559 | 559 | 1,000 | 5,590 |
| 1997-08-15 | 535 | 535 | 535 | 535 | 1,000 | 5,350 |
| 1997-08-14 | 549 | 549 | 540 | 545 | 16,000 | 5,450 |
| 1997-08-13 | 531 | 541 | 531 | 541 | 7,000 | 5,410 |
| 1997-08-12 | 560 | 560 | 531 | 531 | 5,000 | 5,310 |
| 1997-08-08 | 541 | 560 | 541 | 541 | 3,000 | 5,410 |
| 1997-08-07 | 550 | 550 | 550 | 550 | 6,000 | 5,500 |
| 1997-08-06 | 553 | 553 | 550 | 550 | 5,000 | 5,500 |
| 1997-08-05 | 558 | 558 | 555 | 555 | 10,000 | 5,550 |
| 1997-08-04 | 570 | 570 | 570 | 570 | 5,000 | 5,700 |
| 1997-08-01 | 559 | 559 | 559 | 559 | 5,000 | 5,590 |
| 1997-07-31 | 570 | 572 | 559 | 559 | 46,000 | 5,590 |
| 1997-07-30 | 546 | 559 | 546 | 559 | 5,000 | 5,590 |
| 1997-07-29 | 546 | 546 | 546 | 546 | 1,000 | 5,460 |
| 1997-07-28 | 555 | 556 | 555 | 556 | 6,000 | 5,560 |
| 1997-07-25 | 575 | 575 | 573 | 573 | 11,000 | 5,730 |
| 1997-07-24 | 541 | 560 | 540 | 555 | 18,000 | 5,550 |
| 1997-07-23 | 560 | 560 | 551 | 551 | 72,000 | 5,510 |
| 1997-07-22 | 541 | 550 | 541 | 550 | 2,000 | 5,500 |
| 1997-07-18 | 550 | 550 | 541 | 541 | 15,000 | 5,410 |
| 1997-07-17 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 1997-07-16 | 560 | 560 | 560 | 560 | 46,000 | 5,600 |
| 1997-07-15 | 560 | 560 | 560 | 560 | 7,000 | 5,600 |
| 1997-07-14 | 560 | 560 | 560 | 560 | 2,000 | 5,600 |
| 1997-07-11 | 550 | 560 | 550 | 560 | 26,000 | 5,600 |
| 1997-07-10 | 559 | 559 | 559 | 559 | 1,000 | 5,590 |
| 1997-07-09 | 560 | 560 | 560 | 560 | 6,000 | 5,600 |
| 1997-07-08 | 550 | 560 | 550 | 560 | 16,000 | 5,600 |
| 1997-07-07 | 550 | 560 | 550 | 550 | 11,000 | 5,500 |
| 1997-07-04 | 555 | 560 | 555 | 560 | 27,000 | 5,600 |
| 1997-07-03 | 520 | 526 | 520 | 525 | 12,000 | 5,250 |
| 1997-07-02 | 531 | 539 | 530 | 539 | 13,000 | 5,390 |
| 1997-07-01 | 530 | 530 | 520 | 520 | 14,000 | 5,200 |
| 1997-06-30 | 530 | 530 | 530 | 530 | 1,000 | 5,300 |
| 1997-06-27 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
| 1997-06-26 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
| 1997-06-25 | 540 | 540 | 540 | 540 | 7,000 | 5,400 |
| 1997-06-24 | 540 | 540 | 540 | 540 | 4,000 | 5,400 |
| 1997-06-23 | 515 | 525 | 515 | 525 | 6,000 | 5,250 |
| 1997-06-20 | 545 | 545 | 540 | 540 | 3,000 | 5,400 |
| 1997-06-19 | 533 | 540 | 533 | 540 | 4,000 | 5,400 |
| 1997-06-18 | 524 | 524 | 523 | 523 | 5,000 | 5,230 |
| 1997-06-17 | 530 | 530 | 515 | 515 | 18,000 | 5,150 |
| 1997-06-16 | 531 | 531 | 525 | 530 | 12,000 | 5,300 |
| 1997-06-13 | 521 | 530 | 521 | 530 | 4,000 | 5,300 |
| 1997-06-12 | 516 | 520 | 516 | 520 | 4,000 | 5,200 |
| 1997-06-11 | 506 | 510 | 506 | 510 | 5,000 | 5,100 |
| 1997-06-09 | 530 | 530 | 530 | 530 | 4,000 | 5,300 |
| 1997-06-06 | 531 | 531 | 530 | 530 | 13,000 | 5,300 |
| 1997-06-05 | 530 | 530 | 530 | 530 | 1,000 | 5,300 |
| 1997-06-04 | 542 | 542 | 540 | 540 | 4,000 | 5,400 |
| 1997-06-03 | 560 | 560 | 552 | 552 | 6,000 | 5,520 |
| 1997-06-02 | 552 | 552 | 552 | 552 | 10,000 | 5,520 |
| 1997-05-30 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 1997-05-28 | 551 | 551 | 550 | 550 | 2,000 | 5,500 |
| 1997-05-26 | 560 | 560 | 560 | 560 | 6,000 | 5,600 |
| 1997-05-23 | 560 | 569 | 560 | 569 | 9,000 | 5,690 |
| 1997-05-22 | 559 | 559 | 559 | 559 | 9,000 | 5,590 |
| 1997-05-21 | 560 | 560 | 560 | 560 | 7,000 | 5,600 |
| 1997-05-20 | 570 | 570 | 560 | 560 | 11,000 | 5,600 |
| 1997-05-19 | 550 | 551 | 550 | 551 | 4,000 | 5,510 |
| 1997-05-16 | 550 | 550 | 530 | 550 | 7,000 | 5,500 |
| 1997-05-15 | 520 | 530 | 520 | 530 | 14,000 | 5,300 |
| 1997-05-14 | 540 | 540 | 540 | 540 | 8,000 | 5,400 |
| 1997-05-13 | 550 | 550 | 540 | 540 | 13,000 | 5,400 |
| 1997-05-12 | 540 | 540 | 540 | 540 | 1,000 | 5,400 |
| 1997-05-09 | 550 | 550 | 550 | 550 | 2,000 | 5,500 |
| 1997-05-08 | 561 | 561 | 550 | 550 | 7,000 | 5,500 |
| 1997-05-07 | 550 | 550 | 550 | 550 | 29,000 | 5,500 |
| 1997-05-06 | 547 | 547 | 547 | 547 | 2,000 | 5,470 |
| 1997-05-02 | 565 | 565 | 546 | 546 | 6,000 | 5,460 |
| 1997-05-01 | 550 | 550 | 546 | 546 | 3,000 | 5,460 |
| 1997-04-30 | 545 | 550 | 545 | 550 | 5,000 | 5,500 |
| 1997-04-25 | 539 | 540 | 535 | 540 | 12,000 | 5,400 |
| 1997-04-24 | 515 | 517 | 515 | 515 | 5,000 | 5,150 |
| 1997-04-23 | 510 | 510 | 510 | 510 | 4,000 | 5,100 |
| 1997-04-22 | 549 | 549 | 549 | 549 | 9,000 | 5,490 |
| 1997-04-21 | 521 | 521 | 504 | 504 | 4,000 | 5,040 |
| 1997-04-18 | 520 | 520 | 490 | 490 | 3,000 | 4,900 |
| 1997-04-17 | 485 | 487 | 485 | 487 | 3,000 | 4,870 |
| 1997-04-16 | 481 | 490 | 481 | 482 | 6,000 | 4,820 |
| 1997-04-15 | 485 | 485 | 480 | 480 | 4,000 | 4,800 |
| 1997-04-14 | 490 | 490 | 481 | 481 | 7,000 | 4,810 |
| 1997-04-11 | 485 | 485 | 480 | 480 | 5,000 | 4,800 |
| 1997-04-10 | 490 | 490 | 490 | 490 | 10,000 | 4,900 |
| 1997-04-09 | 480 | 490 | 480 | 490 | 8,000 | 4,900 |
| 1997-04-08 | 490 | 490 | 480 | 480 | 17,000 | 4,800 |
| 1997-04-07 | 500 | 500 | 490 | 490 | 31,000 | 4,900 |
| 1997-04-04 | 510 | 510 | 500 | 500 | 37,000 | 5,000 |
| 1997-04-03 | 510 | 511 | 510 | 510 | 13,000 | 5,100 |
| 1997-04-02 | 540 | 540 | 530 | 530 | 17,000 | 5,300 |
| 1997-04-01 | 541 | 541 | 540 | 540 | 2,000 | 5,400 |
| 1997-03-31 | 540 | 541 | 540 | 541 | 6,000 | 5,410 |
| 1997-03-27 | 549 | 549 | 549 | 549 | 3,000 | 5,490 |
| 1997-03-26 | 551 | 551 | 550 | 550 | 2,000 | 5,500 |
| 1997-03-25 | 564 | 564 | 532 | 532 | 37,000 | 5,320 |
| 1997-03-24 | 559 | 559 | 559 | 559 | 2,000 | 5,590 |
| 1997-03-21 | 560 | 560 | 560 | 560 | 3,000 | 5,600 |
| 1997-03-19 | 559 | 559 | 552 | 552 | 6,000 | 5,520 |
| 1997-03-18 | 565 | 565 | 555 | 555 | 3,000 | 5,550 |
| 1997-03-14 | 552 | 556 | 552 | 555 | 4,000 | 5,550 |
| 1997-03-13 | 552 | 555 | 552 | 555 | 11,000 | 5,550 |
| 1997-03-12 | 551 | 555 | 551 | 555 | 194,000 | 5,550 |
| 1997-03-11 | 550 | 550 | 550 | 550 | 2,000 | 5,500 |
| 1997-03-10 | 553 | 553 | 553 | 553 | 1,000 | 5,530 |
| 1997-03-07 | 553 | 553 | 553 | 553 | 6,000 | 5,530 |
| 1997-03-06 | 550 | 550 | 550 | 550 | 4,000 | 5,500 |
| 1997-03-05 | 550 | 560 | 550 | 551 | 215,000 | 5,510 |
| 1997-03-04 | 572 | 572 | 550 | 555 | 45,000 | 5,550 |
| 1997-03-03 | 580 | 580 | 561 | 562 | 14,000 | 5,620 |
| 1997-02-28 | 587 | 616 | 580 | 616 | 56,000 | 6,160 |
| 1997-02-27 | 610 | 610 | 585 | 585 | 5,000 | 5,850 |
| 1997-02-26 | 580 | 620 | 580 | 620 | 17,000 | 6,200 |
| 1997-02-25 | 580 | 580 | 580 | 580 | 150,000 | 5,800 |
| 1997-02-24 | 566 | 577 | 566 | 577 | 141,000 | 5,770 |
| 1997-02-21 | 560 | 560 | 560 | 560 | 4,000 | 5,600 |
| 1997-02-20 | 575 | 575 | 575 | 575 | 7,000 | 5,750 |
| 1997-02-19 | 565 | 575 | 565 | 575 | 6,000 | 5,750 |
| 1997-02-18 | 560 | 560 | 560 | 560 | 5,000 | 5,600 |
| 1997-02-17 | 560 | 560 | 560 | 560 | 3,000 | 5,600 |
| 1997-02-14 | 565 | 565 | 560 | 560 | 25,000 | 5,600 |
| 1997-02-13 | 575 | 575 | 575 | 575 | 2,000 | 5,750 |
| 1997-02-12 | 565 | 570 | 565 | 570 | 3,000 | 5,700 |
| 1997-02-10 | 580 | 580 | 570 | 572 | 11,000 | 5,720 |
| 1997-02-07 | 556 | 560 | 556 | 560 | 6,000 | 5,600 |
| 1997-02-06 | 556 | 556 | 556 | 556 | 3,000 | 5,560 |
| 1997-02-05 | 558 | 558 | 556 | 556 | 12,000 | 5,560 |
| 1997-02-04 | 570 | 570 | 558 | 558 | 29,000 | 5,580 |
| 1997-02-03 | 562 | 565 | 560 | 560 | 19,000 | 5,600 |
| 1997-01-31 | 587 | 587 | 560 | 560 | 5,000 | 5,600 |
| 1997-01-30 | 560 | 560 | 560 | 560 | 8,000 | 5,600 |
| 1997-01-29 | 560 | 560 | 560 | 560 | 2,000 | 5,600 |
| 1997-01-24 | 585 | 585 | 560 | 560 | 11,000 | 5,600 |
| 1997-01-23 | 560 | 575 | 560 | 575 | 19,000 | 5,750 |
| 1997-01-22 | 565 | 565 | 565 | 565 | 9,000 | 5,650 |
| 1997-01-21 | 560 | 561 | 560 | 561 | 7,000 | 5,610 |
| 1997-01-20 | 560 | 560 | 560 | 560 | 8,000 | 5,600 |
| 1997-01-17 | 558 | 560 | 558 | 560 | 3,000 | 5,600 |
| 1997-01-16 | 555 | 555 | 555 | 555 | 8,000 | 5,550 |
| 1997-01-14 | 565 | 565 | 550 | 550 | 12,000 | 5,500 |
| 1997-01-13 | 560 | 565 | 545 | 565 | 6,000 | 5,650 |
| 1997-01-10 | 570 | 575 | 570 | 570 | 17,000 | 5,700 |
| 1997-01-09 | 583 | 584 | 580 | 584 | 9,000 | 5,840 |
| 1997-01-08 | 583 | 583 | 583 | 583 | 4,000 | 5,830 |
| 1997-01-07 | 629 | 629 | 629 | 629 | 6,000 | 6,290 |
| 1997-01-06 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
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
