1. HOME >
  2. 株価時系列 >
  3. 8041 >
  4. 2013年

8041 OUGホールディングス(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-3019519619219384,0001,930
2013-12-27190194189194171,0001,940
2013-12-2618718918718944,0001,890
2013-12-25186187186187108,0001,870
2013-12-2418618818618891,0001,880
2013-12-2018618718518653,0001,860
2013-12-1918618718518650,0001,860
2013-12-1818618718518742,0001,870
2013-12-1718818818618747,0001,870
2013-12-1618718718518743,0001,870
2013-12-1318518718518695,0001,860
2013-12-1218518718518728,0001,870
2013-12-1118618718518526,0001,850
2013-12-1018518718518621,0001,860
2013-12-0918718718418533,0001,850
2013-12-0618518518418446,0001,840
2013-12-0518518618518545,0001,850
2013-12-0418518718518639,0001,860
2013-12-0318818818718716,0001,870
2013-12-0218718818518627,0001,860
2013-11-2918718818418867,0001,880
2013-11-2818618618518617,0001,860
2013-11-2718618618518514,0001,850
2013-11-2618518618418411,0001,840
2013-11-2518318618318539,0001,850
2013-11-2218318518318354,0001,830
2013-11-2118518518318322,0001,830
2013-11-2018518518418423,0001,840
2013-11-1918318418318421,0001,840
2013-11-1818418418218334,0001,830
2013-11-1518418418318449,0001,840
2013-11-1418318418218472,0001,840
2013-11-1318118118118120,0001,810
2013-11-1218018218018244,0001,820
2013-11-1117918017917920,0001,790
2013-11-0817918017817843,0001,780
2013-11-0718118117918119,0001,810
2013-11-0618018218018147,0001,810
2013-11-0518118117918070,0001,800
2013-11-0118218218018168,0001,810
2013-10-31180183180181123,0001,810
2013-10-30184186179179398,0001,790
2013-10-2918518518318388,0001,830
2013-10-2818618618318579,0001,850
2013-10-2518618618418560,0001,850
2013-10-2418518518318545,0001,850
2013-10-2318818818418571,0001,850
2013-10-2218618718518751,0001,870
2013-10-2118418518318548,0001,850
2013-10-1818618718318326,0001,830
2013-10-1718518518318550,0001,850
2013-10-1618318518218474,0001,840
2013-10-1518318418218341,0001,830
2013-10-11182183182183105,0001,830
2013-10-1018518518218494,0001,840
2013-10-0918418418218478,0001,840
2013-10-08183184181183107,0001,830
2013-10-0718418718418672,0001,860
2013-10-0418718818418470,0001,840
2013-10-0318718918718862,0001,880
2013-10-0219019018718763,0001,870
2013-10-0118819018718956,0001,890
2013-09-3018819118718867,0001,880
2013-09-2719019218919175,0001,910
2013-09-26190191185191245,0001,910
2013-09-25192192189190724,0001,900
2013-09-24194195192192295,0001,920
2013-09-20194196192194156,0001,940
2013-09-1919219419219470,0001,940
2013-09-1819419419119354,0001,930
2013-09-17192194190191410,0001,910
2013-09-13192192190192119,0001,920
2013-09-1219119219019265,0001,920
2013-09-11191192190191109,0001,910
2013-09-1019219218719197,0001,910
2013-09-0919119219119245,0001,920
2013-09-0619219219019128,0001,910
2013-09-0519119219019265,0001,920
2013-09-0419119218819255,0001,920
2013-09-0318919118819154,0001,910
2013-09-0218718818618863,0001,880
2013-08-30190191186186301,0001,860
2013-08-29197197189189658,0001,890
2013-08-28192198188198200,0001,980
2013-08-2719419619219290,0001,920
2013-08-26197197193196116,0001,960
2013-08-23190197190197117,0001,970
2013-08-22192195189190102,0001,900
2013-08-2119319318919198,0001,910
2013-08-2019519519219385,0001,930
2013-08-19197197194195106,0001,950
2013-08-16197198196197117,0001,970
2013-08-1519719819519751,0001,970
2013-08-1419719819519780,0001,970
2013-08-1319719819619697,0001,960
2013-08-1219819919719739,0001,970
2013-08-0920020019619798,0001,970
2013-08-08199201196197111,0001,970
2013-08-0719920219819873,0001,980
2013-08-0620020219819990,0001,990
2013-08-0519719819519847,0001,980
2013-08-02195197194195121,0001,950
2013-08-0119119518919583,0001,950
2013-07-31192192190191137,0001,910
2013-07-30188192188190166,0001,900
2013-07-29192194190191110,0001,910
2013-07-2619619719219468,0001,940
2013-07-2519619819519861,0001,980
2013-07-2419219619119464,0001,940
2013-07-2319319419119361,0001,930
2013-07-2219319319019345,0001,930
2013-07-19195199188190246,0001,900
2013-07-182012151951991,088,0001,990
2013-07-1719119318919380,0001,930
2013-07-16192193190191139,0001,910
2013-07-12192192188192166,0001,920
2013-07-1118619118619092,0001,900
2013-07-10192192187188161,0001,880
2013-07-09196197191192218,0001,920
2013-07-08192197191191372,0001,910
2013-07-05188193187192290,0001,920
2013-07-0418718918518865,0001,880
2013-07-0319119118518688,0001,860
2013-07-02184190184188174,0001,880
2013-07-0118018417918491,0001,840
2013-06-2817918017817955,0001,790
2013-06-2718018017717717,0001,770
2013-06-2618018117717723,0001,770
2013-06-2518018217818089,0001,800
2013-06-2417618017517842,0001,780
2013-06-2117517517417511,0001,750
2013-06-201751761751766,0001,760
2013-06-1917517617317323,0001,730
2013-06-181771771741747,0001,740
2013-06-1717317917217631,0001,760
2013-06-141731741731747,0001,740
2013-06-1317417417217218,0001,720
2013-06-1217417617117417,0001,740
2013-06-1117317617317440,0001,740
2013-06-1017617617217314,0001,730
2013-06-0717317316817350,0001,730
2013-06-06172176168176101,0001,760
2013-06-0517517617517625,0001,760
2013-06-0417517817517647,0001,760
2013-06-0317817817517512,0001,750
2013-05-3117917917617831,0001,780
2013-05-3017718017617849,0001,780
2013-05-2917617817517722,0001,770
2013-05-2817717917417532,0001,750
2013-05-2717917917617739,0001,770
2013-05-2417617917617929,0001,790
2013-05-2317918217718056,0001,800
2013-05-2218218217518271,0001,820
2013-05-2118318318018217,0001,820
2013-05-2018018317818318,0001,830
2013-05-1717718117717925,0001,790
2013-05-1618218217517648,0001,760
2013-05-1518418518118223,0001,820
2013-05-1418518518418437,0001,840
2013-05-1318518718418551,0001,850
2013-05-1018518618418533,0001,850
2013-05-0918618618418542,0001,850
2013-05-0818518618018675,0001,860
2013-05-07177185176185117,0001,850
2013-05-0217717817617754,0001,770
2013-05-0117617817517733,0001,770
2013-04-3017417517317550,0001,750
2013-04-2617417417317313,0001,730
2013-04-2517417517317527,0001,750
2013-04-2417017317017334,0001,730
2013-04-2316917116917011,0001,700
2013-04-2217117116817123,0001,710
2013-04-1916517116517060,0001,700
2013-04-1817017016616723,0001,670
2013-04-1716517016516856,0001,680
2013-04-1616316516316510,0001,650
2013-04-1516616616316424,0001,640
2013-04-1216716816616620,0001,660
2013-04-1116716816516738,0001,670
2013-04-1016516616516629,0001,660
2013-04-0916516516316530,0001,650
2013-04-0816416516316497,0001,640
2013-04-0516116316116120,0001,610
2013-04-0416016015816012,0001,600
2013-04-0316016015915913,0001,590
2013-04-0215816015516030,0001,600
2013-04-0116016115815852,0001,580
2013-03-2915916015916020,0001,600
2013-03-2816316315916037,0001,600
2013-03-2716316516116332,0001,630
2013-03-2616816816516761,0001,670
2013-03-2516816816616645,0001,660
2013-03-2216816816616718,0001,670
2013-03-2116716816516831,0001,680
2013-03-1916516616516621,0001,660
2013-03-1816716716316571,0001,650
2013-03-1516716716516534,0001,650
2013-03-1416716816416554,0001,650
2013-03-1316616816616850,0001,680
2013-03-1216516616416638,0001,660
2013-03-1116416716316571,0001,650
2013-03-0816216316116350,0001,630
2013-03-0716016215916196,0001,610
2013-03-06159162158160196,0001,600
2013-03-0515915915615851,0001,580
2013-03-04159162157159108,0001,590
2013-03-0116116116016013,0001,600
2013-02-2816016015816035,0001,600
2013-02-2715815815515734,0001,570
2013-02-2615615815515733,0001,570
2013-02-2515615715315772,0001,570
2013-02-2215515615415627,0001,560
2013-02-2115415715315346,0001,530
2013-02-20152155150155108,0001,550
2013-02-19148153147153197,0001,530
2013-02-18152152147150245,0001,500
2013-02-15156156151154233,0001,540
2013-02-14165165160162123,0001,620
2013-02-1317117116616786,0001,670
2013-02-1217117216917160,0001,710
2013-02-0817017216917147,0001,710
2013-02-0717217216917066,0001,700
2013-02-0616817016717067,0001,700
2013-02-0516817016716830,0001,680
2013-02-04167171167168114,0001,680
2013-02-0116516616416660,0001,660
2013-01-3116516516316550,0001,650
2013-01-3016316416216456,0001,640
2013-01-29162165161164109,0001,640
2013-01-2816216316016253,0001,620
2013-01-2516216216016295,0001,620
2013-01-2415916215816147,0001,610
2013-01-2316016115915917,0001,590
2013-01-2216116115916035,0001,600
2013-01-2116016116016126,0001,610
2013-01-1816016015916048,0001,600
2013-01-1715916015816053,0001,600
2013-01-1616016115915963,0001,590
2013-01-1515816015716069,0001,600
2013-01-1115815915715838,0001,580
2013-01-1015815915715848,0001,580
2013-01-0915716015515895,0001,580
2013-01-0815615715515672,0001,560
2013-01-07154157154156107,0001,560
2013-01-0415415615415592,0001,550

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