8041 OUGホールディングス(株) の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-28 | 225 | 225 | 225 | 225 | 2,000 | 1,632.65 |
| 1983-12-26 | 220 | 220 | 220 | 220 | 2,000 | 1,596.37 |
| 1983-12-22 | 237 | 237 | 237 | 237 | 1,000 | 1,719.72 |
| 1983-12-16 | 220 | 220 | 220 | 220 | 4,000 | 1,596.37 |
| 1983-12-14 | 220 | 220 | 220 | 220 | 1,000 | 1,596.37 |
| 1983-12-12 | 220 | 222 | 220 | 222 | 58,000 | 1,610.88 |
| 1983-12-09 | 220 | 220 | 220 | 220 | 7,000 | 1,596.37 |
| 1983-12-07 | 221 | 221 | 220 | 220 | 4,000 | 1,596.37 |
| 1983-12-05 | 215 | 220 | 212 | 220 | 9,000 | 1,596.37 |
| 1983-12-01 | 220 | 220 | 220 | 220 | 1,000 | 1,596.37 |
| 1983-11-25 | 215 | 215 | 215 | 215 | 1,000 | 1,560.09 |
| 1983-11-24 | 220 | 220 | 220 | 220 | 1,000 | 1,596.37 |
| 1983-11-22 | 213 | 213 | 213 | 213 | 1,000 | 1,545.57 |
| 1983-11-18 | 212 | 212 | 212 | 212 | 2,000 | 1,538.32 |
| 1983-11-17 | 212 | 212 | 212 | 212 | 1,000 | 1,538.32 |
| 1983-11-16 | 212 | 212 | 212 | 212 | 1,000 | 1,538.32 |
| 1983-11-10 | 212 | 212 | 212 | 212 | 4,000 | 1,538.32 |
| 1983-11-01 | 212 | 212 | 212 | 212 | 2,000 | 1,538.32 |
| 1983-10-31 | 212 | 212 | 212 | 212 | 2,000 | 1,538.32 |
| 1983-10-28 | 213 | 213 | 212 | 212 | 14,000 | 1,538.32 |
| 1983-10-24 | 212 | 212 | 212 | 212 | 2,000 | 1,538.32 |
| 1983-10-20 | 212 | 212 | 212 | 212 | 3,000 | 1,538.32 |
| 1983-09-27 | 210 | 210 | 210 | 210 | 2,000 | 1,523.80 |
| 1983-09-26 | 241 | 241 | 241 | 241 | 33,894 | 1,638.94 |
| 1983-09-24 | 241 | 241 | 241 | 241 | 1,994 | 1,638.94 |
| 1983-09-22 | 246 | 246 | 241 | 241 | 1,994 | 1,638.94 |
| 1983-09-12 | 241 | 241 | 241 | 241 | 997 | 1,638.94 |
| 1983-09-07 | 232 | 232 | 232 | 232 | 4,984 | 1,577.74 |
| 1983-09-06 | 241 | 241 | 241 | 241 | 997 | 1,638.94 |
| 1983-09-05 | 241 | 241 | 241 | 241 | 1,994 | 1,638.94 |
| 1983-08-30 | 251 | 251 | 251 | 251 | 2,991 | 1,706.95 |
| 1983-08-29 | 251 | 251 | 251 | 251 | 3,988 | 1,706.95 |
| 1983-08-25 | 240 | 240 | 240 | 240 | 997 | 1,632.14 |
| 1983-08-24 | 239 | 239 | 239 | 239 | 997 | 1,625.34 |
| 1983-08-23 | 236 | 239 | 236 | 239 | 1,994 | 1,625.34 |
| 1983-08-20 | 232 | 232 | 231 | 231 | 8,972 | 1,570.94 |
| 1983-08-16 | 232 | 232 | 232 | 232 | 997 | 1,577.74 |
| 1983-08-11 | 231 | 231 | 231 | 231 | 7,975 | 1,570.94 |
| 1983-08-10 | 236 | 236 | 236 | 236 | 997 | 1,604.94 |
| 1983-08-09 | 235 | 235 | 235 | 235 | 997 | 1,598.14 |
| 1983-08-08 | 235 | 235 | 235 | 235 | 1,994 | 1,598.14 |
| 1983-08-06 | 231 | 231 | 231 | 231 | 997 | 1,570.94 |
| 1983-08-05 | 239 | 239 | 239 | 239 | 4,984 | 1,625.34 |
| 1983-08-03 | 259 | 259 | 259 | 259 | 1,994 | 1,761.35 |
| 1983-08-02 | 261 | 261 | 261 | 261 | 6,978 | 1,774.95 |
| 1983-08-01 | 231 | 261 | 231 | 261 | 19,938 | 1,774.95 |
| 1983-07-30 | 231 | 231 | 231 | 231 | 997 | 1,570.94 |
| 1983-07-27 | 246 | 246 | 246 | 246 | 1,994 | 1,672.95 |
| 1983-07-26 | 246 | 246 | 246 | 246 | 1,994 | 1,672.95 |
| 1983-07-25 | 248 | 249 | 248 | 249 | 3,988 | 1,693.35 |
| 1983-07-23 | 249 | 249 | 249 | 249 | 2,991 | 1,693.35 |
| 1983-07-22 | 251 | 256 | 251 | 251 | 5,981 | 1,706.95 |
| 1983-07-21 | 246 | 251 | 246 | 251 | 19,938 | 1,706.95 |
| 1983-07-20 | 241 | 248 | 241 | 248 | 1,994 | 1,686.55 |
| 1983-07-19 | 246 | 251 | 231 | 231 | 14,953 | 1,570.94 |
| 1983-07-15 | 246 | 246 | 246 | 246 | 997 | 1,672.95 |
| 1983-07-14 | 232 | 232 | 232 | 232 | 997 | 1,577.74 |
| 1983-07-12 | 231 | 231 | 231 | 231 | 6,978 | 1,570.94 |
| 1983-07-09 | 231 | 231 | 231 | 231 | 997 | 1,570.94 |
| 1983-07-08 | 231 | 231 | 231 | 231 | 5,981 | 1,570.94 |
| 1983-07-02 | 231 | 231 | 231 | 231 | 997 | 1,570.94 |
| 1983-07-01 | 231 | 231 | 231 | 231 | 997 | 1,570.94 |
| 1983-06-28 | 226 | 226 | 226 | 226 | 997 | 1,536.93 |
| 1983-06-27 | 226 | 226 | 226 | 226 | 1,994 | 1,536.93 |
| 1983-06-22 | 226 | 231 | 226 | 231 | 2,991 | 1,570.94 |
| 1983-06-20 | 221 | 221 | 221 | 221 | 1,994 | 1,502.93 |
| 1983-06-17 | 221 | 221 | 221 | 221 | 997 | 1,502.93 |
| 1983-06-14 | 224 | 224 | 224 | 224 | 3,988 | 1,523.33 |
| 1983-06-11 | 222 | 222 | 222 | 222 | 997 | 1,509.73 |
| 1983-06-10 | 224 | 224 | 224 | 224 | 997 | 1,523.33 |
| 1983-06-09 | 225 | 226 | 225 | 226 | 5,981 | 1,536.93 |
| 1983-06-07 | 226 | 226 | 226 | 226 | 2,991 | 1,536.93 |
| 1983-06-06 | 226 | 226 | 226 | 226 | 997 | 1,536.93 |
| 1983-06-03 | 226 | 226 | 226 | 226 | 997 | 1,536.93 |
| 1983-06-01 | 226 | 226 | 226 | 226 | 997 | 1,536.93 |
| 1983-05-27 | 226 | 226 | 224 | 224 | 1,994 | 1,523.33 |
| 1983-05-23 | 222 | 222 | 222 | 222 | 4,984 | 1,509.73 |
| 1983-05-19 | 232 | 232 | 222 | 222 | 3,988 | 1,509.73 |
| 1983-05-18 | 231 | 231 | 231 | 231 | 1,994 | 1,570.94 |
| 1983-05-17 | 224 | 224 | 224 | 224 | 3,988 | 1,523.33 |
| 1983-05-14 | 226 | 226 | 222 | 222 | 5,981 | 1,509.73 |
| 1983-05-13 | 223 | 231 | 223 | 228 | 2,991 | 1,550.54 |
| 1983-05-12 | 222 | 222 | 222 | 222 | 997 | 1,509.73 |
| 1983-05-02 | 221 | 221 | 221 | 221 | 8,972 | 1,502.93 |
| 1983-04-30 | 221 | 221 | 221 | 221 | 997 | 1,502.93 |
| 1983-04-27 | 226 | 226 | 226 | 226 | 997 | 1,536.93 |
| 1983-04-23 | 246 | 246 | 246 | 246 | 997 | 1,672.95 |
| 1983-04-22 | 251 | 251 | 251 | 251 | 4,984 | 1,706.95 |
| 1983-04-21 | 246 | 251 | 246 | 251 | 5,981 | 1,706.95 |
| 1983-04-20 | 250 | 250 | 250 | 250 | 4,984 | 1,700.15 |
| 1983-04-19 | 251 | 251 | 251 | 251 | 4,984 | 1,706.95 |
| 1983-04-15 | 220 | 220 | 220 | 220 | 997 | 1,496.13 |
| 1983-04-14 | 226 | 226 | 221 | 221 | 9,969 | 1,502.93 |
| 1983-04-13 | 226 | 226 | 226 | 226 | 9,969 | 1,536.93 |
| 1983-04-11 | 220 | 220 | 220 | 220 | 997 | 1,496.13 |
| 1983-04-09 | 220 | 220 | 220 | 220 | 997 | 1,496.13 |
| 1983-04-01 | 226 | 226 | 226 | 226 | 1,994 | 1,536.93 |
| 1983-03-31 | 226 | 226 | 226 | 226 | 997 | 1,536.93 |
| 1983-03-28 | 224 | 224 | 224 | 224 | 997 | 1,523.33 |
| 1983-03-26 | 221 | 231 | 221 | 231 | 9,969 | 1,496.13 |
| 1983-03-25 | 221 | 221 | 221 | 221 | 1,994 | 1,431.37 |
| 1983-03-24 | 220 | 221 | 220 | 221 | 2,991 | 1,431.37 |
| 1983-03-22 | 226 | 226 | 224 | 226 | 3,988 | 1,463.75 |
| 1983-03-15 | 222 | 222 | 221 | 221 | 10,966 | 1,431.37 |
| 1983-03-12 | 222 | 222 | 222 | 222 | 997 | 1,437.84 |
| 1983-03-11 | 221 | 223 | 221 | 223 | 5,981 | 1,444.32 |
| 1983-03-10 | 221 | 221 | 221 | 221 | 4,984 | 1,431.37 |
| 1983-03-09 | 222 | 222 | 222 | 222 | 997 | 1,437.84 |
| 1983-03-08 | 223 | 223 | 221 | 221 | 5,981 | 1,431.37 |
| 1983-03-07 | 222 | 222 | 222 | 222 | 997 | 1,437.84 |
| 1983-03-05 | 221 | 221 | 221 | 221 | 997 | 1,431.37 |
| 1983-03-04 | 226 | 226 | 223 | 223 | 4,984 | 1,444.32 |
| 1983-03-03 | 223 | 223 | 223 | 223 | 2,991 | 1,444.32 |
| 1983-03-02 | 221 | 221 | 221 | 221 | 1,994 | 1,431.37 |
| 1983-02-26 | 219 | 219 | 219 | 219 | 2,991 | 1,418.41 |
| 1983-02-25 | 219 | 219 | 219 | 219 | 997 | 1,418.41 |
| 1983-02-23 | 219 | 219 | 219 | 219 | 1,994 | 1,418.41 |
| 1983-02-22 | 218 | 218 | 218 | 218 | 997 | 1,411.94 |
| 1983-02-17 | 221 | 221 | 216 | 216 | 9,969 | 1,398.98 |
| 1983-02-16 | 221 | 221 | 221 | 221 | 9,969 | 1,431.37 |
| 1983-02-15 | 217 | 217 | 217 | 217 | 997 | 1,405.46 |
| 1983-02-14 | 221 | 221 | 221 | 221 | 4,984 | 1,431.37 |
| 1983-02-10 | 224 | 226 | 221 | 221 | 4,984 | 1,431.37 |
| 1983-02-09 | 221 | 221 | 221 | 221 | 997 | 1,431.37 |
| 1983-02-05 | 221 | 221 | 221 | 221 | 997 | 1,431.37 |
| 1983-02-02 | 221 | 221 | 219 | 219 | 5,981 | 1,418.41 |
| 1983-02-01 | 221 | 221 | 221 | 221 | 2,991 | 1,431.37 |
| 1983-01-31 | 221 | 221 | 221 | 221 | 997 | 1,431.37 |
| 1983-01-29 | 216 | 216 | 216 | 216 | 997 | 1,398.98 |
| 1983-01-27 | 213 | 213 | 213 | 213 | 997 | 1,379.55 |
| 1983-01-25 | 216 | 216 | 216 | 216 | 997 | 1,398.98 |
| 1983-01-24 | 216 | 216 | 216 | 216 | 997 | 1,398.98 |
| 1983-01-22 | 212 | 212 | 212 | 212 | 4,984 | 1,373.07 |
| 1983-01-10 | 213 | 213 | 213 | 213 | 3,988 | 1,379.55 |
| 1983-01-05 | 211 | 211 | 211 | 211 | 997 | 1,366.60 |
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
