8041 OUGホールディングス(株) の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-28 | 334 | 335 | 334 | 335 | 5,000 | 2,552.38 |
| 1984-12-27 | 335 | 335 | 335 | 335 | 11,000 | 2,552.38 |
| 1984-12-26 | 315 | 321 | 315 | 321 | 2,000 | 2,445.71 |
| 1984-12-25 | 320 | 320 | 320 | 320 | 9,000 | 2,438.10 |
| 1984-12-24 | 315 | 315 | 315 | 315 | 10,000 | 2,400 |
| 1984-12-22 | 320 | 320 | 320 | 320 | 1,000 | 2,438.10 |
| 1984-12-21 | 320 | 320 | 320 | 320 | 15,000 | 2,438.10 |
| 1984-12-20 | 320 | 320 | 320 | 320 | 5,000 | 2,438.10 |
| 1984-12-19 | 320 | 320 | 320 | 320 | 5,000 | 2,438.10 |
| 1984-12-18 | 320 | 320 | 317 | 320 | 29,000 | 2,438.10 |
| 1984-12-17 | 321 | 321 | 318 | 320 | 9,000 | 2,438.10 |
| 1984-12-15 | 330 | 330 | 329 | 329 | 4,000 | 2,506.67 |
| 1984-12-14 | 330 | 330 | 330 | 330 | 1,000 | 2,514.29 |
| 1984-12-13 | 340 | 340 | 340 | 340 | 4,000 | 2,590.48 |
| 1984-12-12 | 340 | 350 | 340 | 350 | 33,000 | 2,666.67 |
| 1984-12-11 | 320 | 320 | 320 | 320 | 8,000 | 2,438.10 |
| 1984-12-10 | 340 | 340 | 325 | 325 | 36,000 | 2,476.19 |
| 1984-12-07 | 340 | 352 | 335 | 336 | 105,000 | 2,560 |
| 1984-12-06 | 318 | 337 | 318 | 335 | 70,000 | 2,552.38 |
| 1984-12-05 | 325 | 325 | 320 | 320 | 17,000 | 2,438.10 |
| 1984-12-04 | 318 | 318 | 318 | 318 | 5,000 | 2,422.86 |
| 1984-11-30 | 320 | 320 | 320 | 320 | 3,000 | 2,438.10 |
| 1984-11-29 | 315 | 320 | 315 | 320 | 43,000 | 2,438.10 |
| 1984-11-28 | 325 | 325 | 325 | 325 | 31,000 | 2,476.19 |
| 1984-11-27 | 320 | 325 | 320 | 325 | 15,000 | 2,476.19 |
| 1984-11-26 | 320 | 325 | 315 | 315 | 8,000 | 2,400 |
| 1984-11-24 | 315 | 315 | 315 | 315 | 15,000 | 2,400 |
| 1984-11-22 | 318 | 318 | 310 | 310 | 17,000 | 2,361.90 |
| 1984-11-21 | 320 | 320 | 320 | 320 | 6,000 | 2,438.10 |
| 1984-11-20 | 325 | 330 | 325 | 330 | 22,000 | 2,514.29 |
| 1984-11-19 | 330 | 330 | 325 | 325 | 8,000 | 2,476.19 |
| 1984-11-17 | 332 | 332 | 328 | 328 | 3,000 | 2,499.05 |
| 1984-11-16 | 330 | 337 | 330 | 335 | 23,000 | 2,552.38 |
| 1984-11-15 | 330 | 330 | 327 | 327 | 19,000 | 2,491.43 |
| 1984-11-14 | 320 | 330 | 317 | 330 | 36,000 | 2,514.29 |
| 1984-11-13 | 316 | 325 | 315 | 325 | 15,000 | 2,476.19 |
| 1984-11-12 | 315 | 317 | 313 | 317 | 22,000 | 2,415.24 |
| 1984-11-09 | 315 | 318 | 315 | 318 | 4,000 | 2,422.86 |
| 1984-11-07 | 328 | 328 | 313 | 313 | 35,000 | 2,384.76 |
| 1984-11-06 | 335 | 335 | 330 | 330 | 22,000 | 2,514.29 |
| 1984-11-05 | 345 | 347 | 340 | 340 | 67,000 | 2,590.48 |
| 1984-11-02 | 340 | 353 | 336 | 350 | 284,000 | 2,666.67 |
| 1984-11-01 | 313 | 353 | 313 | 348 | 601,000 | 2,651.43 |
| 1984-10-31 | 303 | 313 | 300 | 303 | 99,000 | 2,308.57 |
| 1984-10-30 | 290 | 300 | 290 | 298 | 24,000 | 2,270.48 |
| 1984-10-29 | 285 | 286 | 285 | 286 | 11,000 | 2,179.05 |
| 1984-10-26 | 280 | 280 | 280 | 280 | 2,000 | 2,133.33 |
| 1984-10-25 | 269 | 275 | 269 | 275 | 3,000 | 2,095.24 |
| 1984-10-24 | 268 | 268 | 267 | 267 | 5,000 | 2,034.29 |
| 1984-10-23 | 265 | 267 | 265 | 267 | 3,000 | 2,034.29 |
| 1984-10-22 | 265 | 265 | 265 | 265 | 2,000 | 2,019.05 |
| 1984-10-19 | 265 | 265 | 265 | 265 | 10,000 | 2,019.05 |
| 1984-10-18 | 260 | 265 | 260 | 265 | 8,000 | 2,019.05 |
| 1984-10-17 | 261 | 262 | 261 | 262 | 8,000 | 1,996.19 |
| 1984-10-16 | 260 | 262 | 260 | 262 | 6,000 | 1,996.19 |
| 1984-10-15 | 260 | 263 | 260 | 260 | 23,000 | 1,980.95 |
| 1984-10-12 | 262 | 262 | 262 | 262 | 7,000 | 1,996.19 |
| 1984-10-09 | 268 | 268 | 262 | 262 | 34,000 | 1,996.19 |
| 1984-10-08 | 270 | 270 | 270 | 270 | 12,000 | 2,057.14 |
| 1984-10-06 | 273 | 273 | 273 | 273 | 5,000 | 2,080 |
| 1984-10-05 | 275 | 279 | 275 | 279 | 9,000 | 2,125.71 |
| 1984-10-04 | 275 | 275 | 275 | 275 | 29,000 | 2,095.24 |
| 1984-10-03 | 278 | 280 | 275 | 275 | 8,000 | 2,095.24 |
| 1984-10-02 | 263 | 284 | 263 | 284 | 33,000 | 2,163.81 |
| 1984-09-29 | 257 | 257 | 257 | 257 | 1,000 | 1,958.10 |
| 1984-09-28 | 257 | 257 | 257 | 257 | 13,000 | 1,958.10 |
| 1984-09-27 | 260 | 260 | 255 | 255 | 18,000 | 1,942.86 |
| 1984-09-26 | 251 | 251 | 250 | 250 | 13,000 | 1,904.76 |
| 1984-09-25 | 251 | 251 | 248 | 250 | 8,000 | 1,904.76 |
| 1984-09-22 | 258 | 258 | 257 | 257 | 4,000 | 1,958.10 |
| 1984-09-21 | 261 | 261 | 260 | 260 | 7,000 | 1,980.95 |
| 1984-09-20 | 261 | 265 | 260 | 260 | 12,000 | 1,980.95 |
| 1984-09-19 | 261 | 261 | 258 | 258 | 2,000 | 1,965.71 |
| 1984-09-18 | 268 | 268 | 265 | 265 | 3,000 | 2,019.05 |
| 1984-09-17 | 268 | 269 | 267 | 269 | 3,000 | 2,049.52 |
| 1984-09-14 | 278 | 285 | 266 | 266 | 37,000 | 2,026.67 |
| 1984-09-13 | 287 | 288 | 280 | 288 | 27,000 | 2,194.29 |
| 1984-09-12 | 295 | 295 | 280 | 280 | 31,000 | 2,133.33 |
| 1984-09-11 | 301 | 305 | 295 | 295 | 29,000 | 2,247.62 |
| 1984-09-10 | 305 | 305 | 301 | 301 | 8,000 | 2,293.33 |
| 1984-09-07 | 312 | 312 | 300 | 300 | 37,000 | 2,285.71 |
| 1984-09-06 | 296 | 317 | 296 | 317 | 60,000 | 2,415.24 |
| 1984-09-05 | 310 | 310 | 295 | 295 | 94,000 | 2,247.62 |
| 1984-09-04 | 330 | 340 | 300 | 300 | 263,000 | 2,285.71 |
| 1984-09-03 | 294 | 334 | 294 | 329 | 809,000 | 2,506.67 |
| 1984-09-01 | 299 | 300 | 294 | 294 | 66,000 | 2,240 |
| 1984-08-31 | 310 | 310 | 295 | 305 | 170,000 | 2,323.81 |
| 1984-08-30 | 290 | 322 | 285 | 310 | 665,000 | 2,361.90 |
| 1984-08-29 | 255 | 293 | 250 | 290 | 358,000 | 2,209.52 |
| 1984-08-28 | 260 | 260 | 255 | 255 | 3,000 | 1,942.86 |
| 1984-08-27 | 260 | 260 | 258 | 260 | 23,000 | 1,980.95 |
| 1984-08-25 | 264 | 264 | 256 | 260 | 64,000 | 1,980.95 |
| 1984-08-24 | 279 | 285 | 266 | 266 | 111,000 | 2,026.67 |
| 1984-08-23 | 237 | 275 | 237 | 275 | 216,000 | 2,095.24 |
| 1984-08-21 | 240 | 240 | 240 | 240 | 3,000 | 1,828.57 |
| 1984-08-20 | 240 | 240 | 240 | 240 | 1,000 | 1,828.57 |
| 1984-08-18 | 240 | 240 | 240 | 240 | 3,000 | 1,828.57 |
| 1984-08-17 | 236 | 236 | 235 | 235 | 3,000 | 1,790.48 |
| 1984-08-16 | 245 | 245 | 235 | 235 | 10,000 | 1,790.48 |
| 1984-08-15 | 241 | 242 | 240 | 242 | 46,000 | 1,843.81 |
| 1984-08-14 | 255 | 255 | 244 | 244 | 87,000 | 1,859.05 |
| 1984-08-13 | 236 | 255 | 236 | 250 | 103,000 | 1,904.76 |
| 1984-08-10 | 235 | 237 | 233 | 235 | 50,000 | 1,790.48 |
| 1984-08-09 | 233 | 236 | 233 | 236 | 29,000 | 1,798.10 |
| 1984-08-08 | 233 | 244 | 232 | 235 | 65,000 | 1,790.48 |
| 1984-08-07 | 231 | 231 | 230 | 230 | 2,000 | 1,752.38 |
| 1984-08-04 | 226 | 226 | 226 | 226 | 2,000 | 1,721.90 |
| 1984-08-03 | 225 | 227 | 225 | 225 | 7,000 | 1,714.29 |
| 1984-07-28 | 221 | 221 | 221 | 221 | 5,000 | 1,683.81 |
| 1984-07-27 | 227 | 227 | 227 | 227 | 4,000 | 1,729.52 |
| 1984-07-26 | 240 | 240 | 240 | 240 | 3,000 | 1,828.57 |
| 1984-07-25 | 232 | 240 | 232 | 240 | 11,000 | 1,828.57 |
| 1984-07-24 | 221 | 221 | 221 | 221 | 3,000 | 1,683.81 |
| 1984-07-20 | 240 | 240 | 236 | 236 | 12,000 | 1,798.10 |
| 1984-07-18 | 240 | 240 | 240 | 240 | 2,000 | 1,828.57 |
| 1984-07-17 | 225 | 225 | 225 | 225 | 2,000 | 1,714.29 |
| 1984-07-16 | 240 | 240 | 240 | 240 | 5,000 | 1,828.57 |
| 1984-07-13 | 240 | 253 | 240 | 253 | 15,000 | 1,927.62 |
| 1984-07-11 | 225 | 225 | 225 | 225 | 7,000 | 1,714.29 |
| 1984-07-10 | 225 | 225 | 225 | 225 | 4,000 | 1,714.29 |
| 1984-07-09 | 225 | 225 | 225 | 225 | 1,000 | 1,714.29 |
| 1984-07-05 | 222 | 222 | 222 | 222 | 4,000 | 1,691.43 |
| 1984-07-04 | 220 | 220 | 220 | 220 | 5,000 | 1,676.19 |
| 1984-07-03 | 220 | 223 | 220 | 223 | 6,000 | 1,699.05 |
| 1984-07-02 | 225 | 225 | 225 | 225 | 3,000 | 1,714.29 |
| 1984-06-30 | 225 | 225 | 225 | 225 | 4,000 | 1,714.29 |
| 1984-06-26 | 225 | 225 | 225 | 225 | 2,000 | 1,714.29 |
| 1984-06-25 | 222 | 222 | 222 | 222 | 1,000 | 1,691.43 |
| 1984-06-21 | 220 | 220 | 220 | 220 | 1,000 | 1,676.19 |
| 1984-06-20 | 220 | 220 | 220 | 220 | 4,000 | 1,676.19 |
| 1984-06-13 | 221 | 221 | 221 | 221 | 1,000 | 1,683.81 |
| 1984-06-12 | 221 | 221 | 221 | 221 | 1,000 | 1,683.81 |
| 1984-06-06 | 225 | 225 | 225 | 225 | 1,000 | 1,714.29 |
| 1984-06-02 | 230 | 230 | 230 | 230 | 1,000 | 1,752.38 |
| 1984-05-31 | 223 | 223 | 221 | 221 | 2,000 | 1,683.81 |
| 1984-05-28 | 223 | 223 | 223 | 223 | 4,000 | 1,699.05 |
| 1984-05-25 | 223 | 223 | 223 | 223 | 3,000 | 1,699.05 |
| 1984-05-22 | 223 | 223 | 223 | 223 | 1,000 | 1,699.05 |
| 1984-05-18 | 223 | 223 | 223 | 223 | 1,000 | 1,699.05 |
| 1984-05-16 | 223 | 223 | 223 | 223 | 1,000 | 1,699.05 |
| 1984-05-14 | 225 | 225 | 225 | 225 | 9,000 | 1,714.29 |
| 1984-05-10 | 230 | 230 | 230 | 230 | 3,000 | 1,752.38 |
| 1984-05-07 | 225 | 225 | 225 | 225 | 4,000 | 1,714.29 |
| 1984-04-27 | 225 | 225 | 225 | 225 | 2,000 | 1,714.29 |
| 1984-04-25 | 225 | 225 | 225 | 225 | 7,000 | 1,714.29 |
| 1984-04-24 | 225 | 225 | 225 | 225 | 2,000 | 1,714.29 |
| 1984-04-23 | 225 | 225 | 225 | 225 | 85,000 | 1,714.29 |
| 1984-04-20 | 227 | 227 | 226 | 226 | 3,000 | 1,721.90 |
| 1984-04-19 | 226 | 226 | 226 | 226 | 4,000 | 1,721.90 |
| 1984-04-18 | 226 | 226 | 226 | 226 | 2,000 | 1,721.90 |
| 1984-04-11 | 227 | 227 | 227 | 227 | 1,000 | 1,729.52 |
| 1984-04-10 | 225 | 225 | 225 | 225 | 85,000 | 1,714.29 |
| 1984-04-09 | 225 | 225 | 225 | 225 | 26,000 | 1,714.29 |
| 1984-04-07 | 225 | 225 | 225 | 225 | 10,000 | 1,714.29 |
| 1984-04-06 | 230 | 230 | 225 | 225 | 2,000 | 1,714.29 |
| 1984-04-05 | 225 | 225 | 225 | 225 | 5,000 | 1,714.29 |
| 1984-03-28 | 225 | 225 | 225 | 225 | 1,000 | 1,714.29 |
| 1984-03-27 | 243 | 245 | 243 | 245 | 19,000 | 1,777.77 |
| 1984-03-26 | 243 | 243 | 243 | 243 | 30,000 | 1,763.26 |
| 1984-03-24 | 244 | 244 | 244 | 244 | 1,000 | 1,770.52 |
| 1984-03-22 | 244 | 244 | 244 | 244 | 1,000 | 1,770.52 |
| 1984-03-21 | 245 | 245 | 244 | 244 | 7,000 | 1,770.52 |
| 1984-03-17 | 245 | 245 | 245 | 245 | 30,000 | 1,777.77 |
| 1984-03-15 | 245 | 245 | 245 | 245 | 1,000 | 1,777.77 |
| 1984-03-13 | 240 | 240 | 240 | 240 | 1,000 | 1,741.49 |
| 1984-03-12 | 240 | 240 | 240 | 240 | 1,000 | 1,741.49 |
| 1984-03-09 | 245 | 245 | 245 | 245 | 1,000 | 1,777.77 |
| 1984-03-08 | 250 | 250 | 240 | 240 | 27,000 | 1,741.49 |
| 1984-03-03 | 245 | 245 | 245 | 245 | 2,000 | 1,777.77 |
| 1984-02-29 | 240 | 240 | 240 | 240 | 8,000 | 1,741.49 |
| 1984-02-24 | 235 | 235 | 235 | 235 | 1,000 | 1,705.21 |
| 1984-02-23 | 235 | 235 | 235 | 235 | 2,000 | 1,705.21 |
| 1984-02-21 | 235 | 235 | 235 | 235 | 6,000 | 1,705.21 |
| 1984-02-18 | 235 | 235 | 235 | 235 | 2,000 | 1,705.21 |
| 1984-02-17 | 235 | 235 | 235 | 235 | 50,000 | 1,705.21 |
| 1984-02-15 | 235 | 235 | 235 | 235 | 5,000 | 1,705.21 |
| 1984-02-14 | 235 | 235 | 235 | 235 | 7,000 | 1,705.21 |
| 1984-02-09 | 237 | 237 | 235 | 235 | 12,000 | 1,705.21 |
| 1984-02-07 | 235 | 235 | 235 | 235 | 1,000 | 1,705.21 |
| 1984-02-03 | 235 | 235 | 235 | 235 | 21,000 | 1,705.21 |
| 1984-02-02 | 235 | 235 | 235 | 235 | 7,000 | 1,705.21 |
| 1984-02-01 | 235 | 235 | 235 | 235 | 4,000 | 1,705.21 |
| 1984-01-31 | 235 | 235 | 235 | 235 | 1,000 | 1,705.21 |
| 1984-01-30 | 235 | 235 | 235 | 235 | 2,000 | 1,705.21 |
| 1984-01-27 | 235 | 235 | 235 | 235 | 1,000 | 1,705.21 |
| 1984-01-25 | 235 | 235 | 235 | 235 | 2,000 | 1,705.21 |
| 1984-01-24 | 235 | 235 | 235 | 235 | 4,000 | 1,705.21 |
| 1984-01-23 | 235 | 235 | 235 | 235 | 3,000 | 1,705.21 |
| 1984-01-20 | 235 | 235 | 235 | 235 | 1,000 | 1,705.21 |
| 1984-01-18 | 226 | 226 | 226 | 226 | 3,000 | 1,639.90 |
| 1984-01-13 | 230 | 230 | 230 | 230 | 1,000 | 1,668.93 |
| 1984-01-11 | 225 | 225 | 225 | 225 | 6,000 | 1,632.65 |
| 1984-01-09 | 226 | 226 | 226 | 226 | 1,000 | 1,639.90 |
| 1984-01-07 | 226 | 226 | 226 | 226 | 2,000 | 1,639.90 |
| 1984-01-06 | 226 | 226 | 226 | 226 | 2,000 | 1,639.90 |
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
