8041 OUGホールディングス(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,780	2,809	2,712	2,712	2,900	2,712
2021-12-29	2,637	2,804	2,637	2,804	5,400	2,804
2021-12-28	2,643	2,684	2,630	2,636	3,500	2,636
2021-12-27	2,610	2,650	2,605	2,643	3,400	2,643
2021-12-24	2,623	2,623	2,598	2,598	800	2,598
2021-12-23	2,625	2,625	2,598	2,604	3,300	2,604
2021-12-22	2,651	2,651	2,604	2,625	800	2,625
2021-12-21	2,653	2,653	2,632	2,635	1,500	2,635
2021-12-20	2,650	2,670	2,650	2,653	700	2,653
2021-12-17	2,638	2,664	2,638	2,650	2,000	2,650
2021-12-16	2,645	2,666	2,645	2,663	1,700	2,663
2021-12-15	2,620	2,642	2,620	2,634	2,200	2,634
2021-12-14	2,633	2,665	2,631	2,653	2,600	2,653
2021-12-13	2,637	2,637	2,601	2,633	3,800	2,633
2021-12-10	2,629	2,631	2,594	2,601	3,100	2,601
2021-12-09	2,608	2,615	2,605	2,615	2,100	2,615
2021-12-08	2,592	2,608	2,574	2,608	5,000	2,608
2021-12-07	2,544	2,632	2,544	2,595	6,700	2,595
2021-12-06	2,535	2,543	2,520	2,531	5,600	2,531
2021-12-03	2,526	2,546	2,526	2,539	1,900	2,539
2021-12-02	2,535	2,564	2,530	2,530	4,000	2,530
2021-12-01	2,525	2,574	2,525	2,533	800	2,533
2021-11-30	2,550	2,571	2,525	2,525	6,000	2,525
2021-11-29	2,603	2,603	2,525	2,531	5,200	2,531
2021-11-26	2,643	2,643	2,603	2,603	2,400	2,603
2021-11-25	2,570	2,631	2,570	2,631	3,600	2,631
2021-11-24	2,555	2,555	2,546	2,555	1,400	2,555
2021-11-22	2,530	2,566	2,530	2,536	2,800	2,536
2021-11-19	2,520	2,560	2,519	2,530	4,300	2,530
2021-11-18	2,555	2,570	2,515	2,525	13,900	2,525
2021-11-17	2,661	2,663	2,555	2,556	8,600	2,556
2021-11-16	2,665	2,670	2,652	2,652	2,500	2,652
2021-11-15	2,679	2,679	2,665	2,665	2,000	2,665
2021-11-12	2,653	2,680	2,653	2,674	2,800	2,674
2021-11-11	2,670	2,674	2,660	2,660	3,600	2,660
2021-11-10	2,707	2,707	2,667	2,680	6,300	2,680
2021-11-09	2,721	2,736	2,711	2,711	3,500	2,711
2021-11-08	2,770	2,770	2,721	2,721	1,800	2,721
2021-11-05	2,750	2,755	2,746	2,746	1,500	2,746
2021-11-04	2,751	2,763	2,751	2,756	1,700	2,756
2021-11-02	2,791	2,791	2,750	2,750	2,100	2,750
2021-11-01	2,787	2,791	2,738	2,775	3,900	2,775
2021-10-29	2,787	2,794	2,775	2,787	3,100	2,787
2021-10-28	2,735	2,771	2,720	2,771	17,100	2,771
2021-10-27	2,811	2,826	2,735	2,735	7,900	2,735
2021-10-26	2,753	2,803	2,750	2,803	4,200	2,803
2021-10-25	2,749	2,752	2,740	2,747	2,000	2,747
2021-10-22	2,718	2,735	2,712	2,723	3,300	2,723
2021-10-21	2,730	2,730	2,718	2,724	1,500	2,724
2021-10-20	2,731	2,731	2,715	2,716	3,600	2,716
2021-10-19	2,760	2,771	2,721	2,734	4,000	2,734
2021-10-18	2,728	2,760	2,721	2,760	4,100	2,760
2021-10-15	2,743	2,753	2,736	2,741	2,500	2,741
2021-10-14	2,723	2,732	2,713	2,713	3,300	2,713
2021-10-13	2,751	2,751	2,724	2,733	3,200	2,733
2021-10-12	2,730	2,751	2,726	2,751	3,300	2,751
2021-10-11	2,740	2,759	2,726	2,753	3,600	2,753
2021-10-08	2,753	2,753	2,730	2,739	5,100	2,739
2021-10-07	2,715	2,758	2,715	2,757	3,100	2,757
2021-10-06	2,779	2,779	2,711	2,716	8,400	2,716
2021-10-05	2,808	2,821	2,756	2,756	7,600	2,756
2021-10-04	2,870	2,870	2,808	2,808	4,100	2,808
2021-10-01	2,882	2,882	2,811	2,821	10,600	2,821
2021-09-30	2,896	2,899	2,888	2,888	4,800	2,888
2021-09-29	2,897	2,929	2,863	2,904	30,400	2,904
2021-09-28	2,914	2,941	2,914	2,929	43,400	2,929
2021-09-27	2,934	2,948	2,933	2,943	20,700	2,943
2021-09-24	2,924	2,935	2,910	2,934	10,000	2,934
2021-09-22	2,931	2,945	2,922	2,922	7,200	2,922
2021-09-21	2,912	2,947	2,903	2,935	7,400	2,935
2021-09-17	2,880	2,922	2,879	2,922	16,600	2,922
2021-09-16	2,856	2,890	2,856	2,880	7,400	2,880
2021-09-15	2,857	2,859	2,842	2,856	7,500	2,856
2021-09-14	2,870	2,873	2,859	2,859	13,100	2,859
2021-09-13	2,927	2,927	2,850	2,879	19,600	2,879
2021-09-10	2,960	2,983	2,883	2,928	114,700	2,928
2021-09-09	2,995	2,999	2,990	2,998	3,600	2,998
2021-09-08	2,998	3,020	2,995	2,995	4,500	2,995
2021-09-07	2,981	2,999	2,980	2,988	5,600	2,988
2021-09-06	3,000	3,015	2,993	2,993	9,900	2,993
2021-09-03	2,975	3,010	2,975	3,000	24,400	3,000
2021-09-02	2,999	2,999	2,975	2,996	7,400	2,996
2021-09-01	2,997	2,998	2,982	2,982	9,300	2,982
2021-08-31	2,990	2,999	2,982	2,982	13,100	2,982
2021-08-30	2,972	2,994	2,972	2,990	15,500	2,990
2021-08-27	2,999	3,000	2,960	2,971	12,200	2,971
2021-08-26	2,978	2,995	2,978	2,982	4,200	2,982
2021-08-25	2,977	2,980	2,960	2,960	4,200	2,960
2021-08-24	2,928	2,963	2,928	2,951	4,200	2,951
2021-08-23	2,900	2,923	2,894	2,912	4,400	2,912
2021-08-20	2,924	2,924	2,883	2,900	5,500	2,900
2021-08-19	2,895	2,918	2,895	2,898	1,900	2,898
2021-08-18	2,925	2,925	2,895	2,895	3,400	2,895
2021-08-17	-	-	-	2,880	-	2,880
2021-08-16	2,926	2,926	2,880	2,880	4,200	2,880
2021-08-13	2,933	2,935	2,903	2,903	7,100	2,903
2021-08-12	2,900	2,933	2,900	2,932	1,300	2,932
2021-08-11	2,892	2,910	2,892	2,900	1,300	2,900
2021-08-10	2,920	2,934	2,891	2,891	3,200	2,891
2021-08-06	2,906	2,906	2,879	2,882	3,300	2,882
2021-08-05	2,890	2,891	2,878	2,878	1,400	2,878
2021-08-04	2,891	2,892	2,890	2,890	1,000	2,890
2021-08-03	2,919	2,919	2,890	2,896	900	2,896
2021-08-02	2,878	2,924	2,878	2,919	2,100	2,919
2021-07-30	2,941	2,941	2,877	2,877	5,500	2,877
2021-07-29	2,943	2,952	2,924	2,952	2,200	2,952
2021-07-28	2,941	2,948	2,929	2,943	1,300	2,943
2021-07-27	2,935	2,948	2,924	2,928	3,600	2,928
2021-07-26	2,953	2,953	2,902	2,911	4,800	2,911
2021-07-21	2,848	2,874	2,848	2,867	2,500	2,867
2021-07-20	2,845	2,851	2,845	2,848	1,600	2,848
2021-07-19	2,853	2,859	2,845	2,845	2,900	2,845
2021-07-16	2,857	2,888	2,851	2,854	1,700	2,854
2021-07-15	2,864	2,865	2,855	2,857	1,500	2,857
2021-07-14	2,854	2,881	2,850	2,850	1,100	2,850
2021-07-13	2,875	2,880	2,855	2,855	2,400	2,855
2021-07-12	2,877	2,880	2,865	2,872	2,000	2,872
2021-07-09	2,862	2,875	2,851	2,851	5,100	2,851
2021-07-08	2,875	2,880	2,860	2,860	3,100	2,860
2021-07-07	2,855	2,859	2,854	2,854	1,900	2,854
2021-07-06	2,865	2,873	2,856	2,856	800	2,856
2021-07-05	2,854	2,875	2,854	2,854	1,500	2,854
2021-07-02	2,853	2,854	2,842	2,854	1,100	2,854
2021-07-01	2,845	2,855	2,842	2,842	2,000	2,842
2021-06-30	2,865	2,865	2,843	2,845	2,100	2,845
2021-06-29	2,843	2,866	2,841	2,863	3,800	2,863
2021-06-28	2,843	2,850	2,837	2,840	1,700	2,840
2021-06-25	2,850	2,850	2,830	2,843	1,800	2,843
2021-06-24	2,846	2,846	2,829	2,844	1,000	2,844
2021-06-23	2,817	2,835	2,817	2,835	400	2,835
2021-06-22	2,825	2,831	2,805	2,817	2,400	2,817
2021-06-21	2,852	2,852	2,780	2,780	8,300	2,780
2021-06-18	2,849	2,849	2,803	2,805	1,500	2,805
2021-06-17	2,849	2,849	2,815	2,815	1,200	2,815
2021-06-16	2,823	2,823	2,821	2,821	500	2,821
2021-06-15	2,830	2,834	2,830	2,834	800	2,834
2021-06-14	2,825	2,841	2,825	2,830	1,400	2,830
2021-06-11	2,853	2,853	2,825	2,825	2,400	2,825
2021-06-10	2,832	2,854	2,832	2,853	700	2,853
2021-06-09	2,836	2,844	2,825	2,842	1,000	2,842
2021-06-08	2,822	2,845	2,822	2,826	700	2,826
2021-06-07	2,815	2,845	2,815	2,822	800	2,822
2021-06-04	2,817	2,820	2,804	2,810	1,600	2,810
2021-06-03	2,815	2,845	2,805	2,817	700	2,817
2021-06-02	2,793	2,813	2,793	2,801	1,300	2,801
2021-06-01	2,788	2,792	2,785	2,792	2,500	2,792
2021-05-31	2,876	2,876	2,787	2,787	7,500	2,787
2021-05-28	2,814	2,840	2,809	2,833	3,400	2,833
2021-05-27	2,818	2,833	2,796	2,796	2,500	2,796
2021-05-26	2,881	2,881	2,818	2,818	2,100	2,818
2021-05-25	2,869	2,883	2,832	2,881	1,500	2,881
2021-05-24	2,817	2,878	2,817	2,869	1,800	2,869
2021-05-21	2,794	2,806	2,786	2,787	1,500	2,787
2021-05-20	2,790	2,856	2,789	2,820	1,700	2,820
2021-05-19	2,795	2,795	2,776	2,778	1,100	2,778
2021-05-18	2,772	2,799	2,763	2,799	1,700	2,799
2021-05-17	2,781	2,810	2,751	2,761	1,900	2,761
2021-05-14	2,792	2,819	2,754	2,797	5,000	2,797
2021-05-13	2,775	2,840	2,767	2,767	2,300	2,767
2021-05-12	2,839	2,889	2,792	2,792	1,800	2,792
2021-05-11	2,798	2,893	2,782	2,840	5,700	2,840
2021-05-10	2,774	2,799	2,774	2,798	900	2,798
2021-05-07	2,754	2,772	2,754	2,772	1,000	2,772
2021-05-06	2,786	2,800	2,750	2,750	3,000	2,750
2021-04-30	2,761	2,799	2,761	2,785	2,800	2,785
2021-04-28	2,797	2,800	2,773	2,773	2,100	2,773
2021-04-27	2,783	2,815	2,783	2,797	1,600	2,797
2021-04-26	2,807	2,814	2,783	2,783	2,000	2,783
2021-04-23	2,792	2,810	2,792	2,792	1,200	2,792
2021-04-22	2,826	2,840	2,800	2,812	1,600	2,812
2021-04-21	2,776	2,912	2,772	2,826	3,200	2,826
2021-04-20	2,809	2,824	2,783	2,783	1,500	2,783
2021-04-19	2,807	2,810	2,805	2,809	1,000	2,809
2021-04-16	2,795	2,800	2,783	2,783	3,100	2,783
2021-04-15	2,811	2,840	2,796	2,796	2,300	2,796
2021-04-14	2,810	2,825	2,810	2,822	1,000	2,822
2021-04-13	2,842	2,842	2,810	2,810	2,300	2,810
2021-04-12	2,830	2,845	2,821	2,829	800	2,829
2021-04-09	2,856	2,864	2,814	2,814	5,500	2,814
2021-04-08	2,888	2,888	2,864	2,865	1,600	2,865
2021-04-07	2,875	2,914	2,853	2,888	3,600	2,888
2021-04-06	2,966	2,970	2,881	2,881	4,200	2,881
2021-04-05	2,950	2,969	2,946	2,966	1,800	2,966
2021-04-02	2,966	2,974	2,953	2,953	1,000	2,953
2021-04-01	2,968	2,980	2,954	2,966	1,900	2,966
2021-03-31	2,992	2,998	2,976	2,978	3,700	2,978
2021-03-30	2,998	2,999	2,966	2,983	4,000	2,983
2021-03-29	2,997	3,000	2,979	3,000	8,400	3,000
2021-03-26	2,998	2,998	2,958	2,966	3,000	2,966
2021-03-25	2,979	2,999	2,945	2,999	3,800	2,999
2021-03-24	2,922	2,952	2,916	2,952	900	2,952
2021-03-23	2,988	2,988	2,941	2,941	2,300	2,941
2021-03-22	2,964	2,989	2,937	2,989	3,000	2,989
2021-03-19	2,904	2,998	2,904	2,998	3,600	2,998
2021-03-18	2,950	2,950	2,904	2,929	2,900	2,929
2021-03-17	2,938	2,950	2,930	2,950	2,000	2,950
2021-03-16	2,920	2,938	2,914	2,938	2,700	2,938
2021-03-15	2,903	2,920	2,867	2,920	2,700	2,920
2021-03-12	2,903	2,903	2,862	2,901	4,400	2,901
2021-03-11	2,862	2,903	2,862	2,903	3,000	2,903
2021-03-10	2,861	2,862	2,848	2,849	2,400	2,849
2021-03-09	2,862	2,862	2,840	2,861	1,800	2,861
2021-03-08	2,829	2,850	2,811	2,850	2,000	2,850
2021-03-05	2,829	2,829	2,799	2,829	1,900	2,829
2021-03-04	2,825	2,829	2,814	2,829	1,400	2,829
2021-03-03	2,795	2,822	2,795	2,822	2,100	2,822
2021-03-02	2,825	2,825	2,780	2,795	2,500	2,795
2021-03-01	2,826	2,826	2,787	2,818	1,400	2,818
2021-02-26	2,824	2,827	2,812	2,826	4,000	2,826
2021-02-25	2,820	2,824	2,813	2,824	2,500	2,824
2021-02-24	2,803	2,806	2,803	2,806	1,400	2,806
2021-02-22	2,780	2,825	2,780	2,821	1,600	2,821
2021-02-19	2,813	2,813	2,805	2,805	1,500	2,805
2021-02-18	2,812	2,813	2,812	2,813	900	2,813
2021-02-17	2,829	2,829	2,814	2,814	1,100	2,814
2021-02-16	2,820	2,830	2,820	2,829	400	2,829
2021-02-15	2,809	2,836	2,801	2,807	1,300	2,807
2021-02-12	2,768	2,838	2,760	2,838	2,300	2,838
2021-02-10	2,782	2,834	2,768	2,768	3,900	2,768
2021-02-09	2,821	2,825	2,780	2,819	1,800	2,819
2021-02-08	2,831	2,846	2,825	2,846	2,900	2,846
2021-02-05	2,845	2,845	2,831	2,831	1,100	2,831
2021-02-04	2,849	2,849	2,828	2,829	600	2,829
2021-02-03	2,848	2,849	2,828	2,849	1,000	2,849
2021-02-02	2,848	2,848	2,848	2,848	500	2,848
2021-02-01	2,826	2,830	2,826	2,826	700	2,826
2021-01-29	2,846	2,846	2,810	2,829	1,200	2,829
2021-01-28	2,827	2,849	2,808	2,828	3,500	2,828
2021-01-27	2,823	2,843	2,814	2,827	2,100	2,827
2021-01-26	2,842	2,848	2,814	2,848	1,100	2,848
2021-01-25	2,826	2,840	2,815	2,815	1,600	2,815
2021-01-22	2,799	2,799	2,777	2,791	800	2,791
2021-01-21	2,795	2,815	2,794	2,794	1,200	2,794
2021-01-20	2,786	2,805	2,786	2,794	1,500	2,794
2021-01-19	2,777	2,813	2,777	2,786	2,800	2,786
2021-01-18	2,818	2,818	2,802	2,802	900	2,802
2021-01-15	2,829	2,829	2,792	2,818	1,500	2,818
2021-01-14	2,869	2,869	2,838	2,853	900	2,853
2021-01-13	2,843	2,855	2,790	2,842	3,700	2,842
2021-01-12	2,875	2,875	2,860	2,868	1,500	2,868
2021-01-08	2,846	2,877	2,846	2,877	2,000	2,877
2021-01-07	2,848	2,869	2,840	2,865	1,500	2,865
2021-01-06	2,848	2,874	2,848	2,858	1,300	2,858
2021-01-05	2,874	2,874	2,841	2,848	1,200	2,848
2021-01-04	2,879	2,883	2,845	2,857	900	2,857

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31