8041 OUGホールディングス(株) の時系列データ [1985年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1985-12-28 | 485 | 489 | 485 | 489 | 3,000 | 3,725.71 |
| 1985-12-26 | 489 | 489 | 489 | 489 | 1,000 | 3,725.71 |
| 1985-12-25 | 494 | 494 | 494 | 494 | 1,000 | 3,763.81 |
| 1985-12-21 | 480 | 489 | 480 | 489 | 12,000 | 3,725.71 |
| 1985-12-20 | 485 | 486 | 485 | 486 | 2,000 | 3,702.86 |
| 1985-12-18 | 499 | 499 | 489 | 489 | 4,000 | 3,725.71 |
| 1985-12-17 | 499 | 499 | 499 | 499 | 1,000 | 3,801.90 |
| 1985-12-16 | 503 | 503 | 502 | 502 | 3,000 | 3,824.76 |
| 1985-12-12 | 505 | 505 | 505 | 505 | 1,000 | 3,847.62 |
| 1985-12-11 | 490 | 505 | 490 | 505 | 4,000 | 3,847.62 |
| 1985-12-10 | 500 | 500 | 495 | 495 | 17,000 | 3,771.43 |
| 1985-12-06 | 510 | 514 | 510 | 510 | 11,000 | 3,885.71 |
| 1985-12-05 | 500 | 510 | 500 | 510 | 12,000 | 3,885.71 |
| 1985-12-03 | 500 | 500 | 500 | 500 | 1,000 | 3,809.52 |
| 1985-11-29 | 503 | 503 | 502 | 502 | 2,000 | 3,824.76 |
| 1985-11-27 | 483 | 503 | 480 | 503 | 6,000 | 3,832.38 |
| 1985-11-26 | 499 | 499 | 499 | 499 | 1,000 | 3,801.90 |
| 1985-11-25 | 499 | 499 | 499 | 499 | 1,000 | 3,801.90 |
| 1985-11-22 | 499 | 499 | 499 | 499 | 3,000 | 3,801.90 |
| 1985-11-21 | 499 | 499 | 499 | 499 | 4,000 | 3,801.90 |
| 1985-11-20 | 494 | 500 | 494 | 500 | 43,000 | 3,809.52 |
| 1985-11-19 | 488 | 490 | 485 | 490 | 49,000 | 3,733.33 |
| 1985-11-18 | 488 | 488 | 488 | 488 | 4,000 | 3,718.10 |
| 1985-11-16 | 488 | 488 | 488 | 488 | 1,000 | 3,718.10 |
| 1985-11-15 | 487 | 487 | 487 | 487 | 1,000 | 3,710.48 |
| 1985-11-13 | 485 | 485 | 485 | 485 | 1,000 | 3,695.24 |
| 1985-11-12 | 485 | 485 | 485 | 485 | 1,000 | 3,695.24 |
| 1985-11-11 | 485 | 485 | 485 | 485 | 1,000 | 3,695.24 |
| 1985-11-08 | 485 | 485 | 485 | 485 | 2,000 | 3,695.24 |
| 1985-11-07 | 479 | 479 | 479 | 479 | 6,000 | 3,649.52 |
| 1985-11-06 | 480 | 480 | 480 | 480 | 1,000 | 3,657.14 |
| 1985-11-05 | 480 | 480 | 480 | 480 | 1,000 | 3,657.14 |
| 1985-11-02 | 475 | 480 | 475 | 480 | 2,000 | 3,657.14 |
| 1985-11-01 | 481 | 481 | 481 | 481 | 1,000 | 3,664.76 |
| 1985-10-31 | 480 | 480 | 480 | 480 | 5,000 | 3,657.14 |
| 1985-10-30 | 480 | 480 | 480 | 480 | 2,000 | 3,657.14 |
| 1985-10-29 | 480 | 480 | 480 | 480 | 2,000 | 3,657.14 |
| 1985-10-28 | 480 | 480 | 480 | 480 | 1,000 | 3,657.14 |
| 1985-10-26 | 480 | 480 | 480 | 480 | 1,000 | 3,657.14 |
| 1985-10-25 | 480 | 484 | 480 | 484 | 3,000 | 3,687.62 |
| 1985-10-24 | 480 | 480 | 480 | 480 | 1,000 | 3,657.14 |
| 1985-10-23 | 480 | 484 | 480 | 484 | 10,000 | 3,687.62 |
| 1985-10-22 | 476 | 476 | 476 | 476 | 1,000 | 3,626.67 |
| 1985-10-21 | 484 | 484 | 480 | 480 | 4,000 | 3,657.14 |
| 1985-10-18 | 480 | 480 | 480 | 480 | 1,000 | 3,657.14 |
| 1985-10-15 | 469 | 469 | 465 | 465 | 6,000 | 3,542.86 |
| 1985-10-14 | 480 | 480 | 480 | 480 | 1,000 | 3,657.14 |
| 1985-10-11 | 468 | 468 | 468 | 468 | 1,000 | 3,565.71 |
| 1985-10-08 | 474 | 474 | 474 | 474 | 1,000 | 3,611.43 |
| 1985-10-07 | 479 | 479 | 472 | 472 | 5,000 | 3,596.19 |
| 1985-10-05 | 480 | 480 | 480 | 480 | 4,000 | 3,657.14 |
| 1985-10-04 | 480 | 480 | 480 | 480 | 7,000 | 3,657.14 |
| 1985-10-03 | 480 | 480 | 480 | 480 | 2,000 | 3,657.14 |
| 1985-10-02 | 480 | 480 | 480 | 480 | 3,000 | 3,657.14 |
| 1985-10-01 | 485 | 485 | 484 | 484 | 10,000 | 3,687.62 |
| 1985-09-30 | 486 | 486 | 486 | 486 | 2,000 | 3,702.86 |
| 1985-09-27 | 481 | 481 | 481 | 481 | 2,000 | 3,664.76 |
| 1985-09-25 | 480 | 480 | 480 | 480 | 3,000 | 3,657.14 |
| 1985-09-24 | 480 | 480 | 480 | 480 | 1,000 | 3,657.14 |
| 1985-09-21 | 490 | 490 | 480 | 480 | 7,000 | 3,657.14 |
| 1985-09-19 | 490 | 490 | 490 | 490 | 1,000 | 3,733.33 |
| 1985-09-13 | 480 | 490 | 480 | 490 | 8,000 | 3,733.33 |
| 1985-09-12 | 480 | 480 | 480 | 480 | 2,000 | 3,657.14 |
| 1985-09-09 | 485 | 485 | 484 | 484 | 9,000 | 3,687.62 |
| 1985-09-07 | 484 | 484 | 484 | 484 | 1,000 | 3,687.62 |
| 1985-09-05 | 483 | 485 | 483 | 485 | 2,000 | 3,695.24 |
| 1985-09-03 | 485 | 485 | 485 | 485 | 3,000 | 3,695.24 |
| 1985-08-30 | 475 | 475 | 475 | 475 | 6,000 | 3,619.05 |
| 1985-08-29 | 490 | 490 | 480 | 480 | 60,000 | 3,657.14 |
| 1985-08-28 | 490 | 490 | 490 | 490 | 1,000 | 3,733.33 |
| 1985-08-26 | 475 | 475 | 475 | 475 | 4,000 | 3,619.05 |
| 1985-08-23 | 480 | 480 | 480 | 480 | 5,000 | 3,657.14 |
| 1985-08-21 | 495 | 495 | 495 | 495 | 2,000 | 3,771.43 |
| 1985-08-20 | 495 | 495 | 495 | 495 | 3,000 | 3,771.43 |
| 1985-08-19 | 495 | 495 | 495 | 495 | 3,000 | 3,771.43 |
| 1985-08-14 | 495 | 495 | 495 | 495 | 2,000 | 3,771.43 |
| 1985-08-13 | 500 | 500 | 500 | 500 | 11,000 | 3,809.52 |
| 1985-08-09 | 500 | 500 | 500 | 500 | 1,000 | 3,809.52 |
| 1985-08-08 | 500 | 500 | 500 | 500 | 4,000 | 3,809.52 |
| 1985-08-06 | 503 | 503 | 503 | 503 | 1,000 | 3,832.38 |
| 1985-08-05 | 535 | 535 | 515 | 515 | 5,000 | 3,923.81 |
| 1985-08-03 | 530 | 530 | 530 | 530 | 4,000 | 4,038.10 |
| 1985-08-02 | 510 | 515 | 510 | 515 | 24,000 | 3,923.81 |
| 1985-08-01 | 510 | 510 | 510 | 510 | 3,000 | 3,885.71 |
| 1985-07-31 | 510 | 510 | 510 | 510 | 4,000 | 3,885.71 |
| 1985-07-30 | 530 | 530 | 515 | 515 | 12,000 | 3,923.81 |
| 1985-07-29 | 540 | 540 | 530 | 530 | 24,000 | 4,038.10 |
| 1985-07-27 | 533 | 535 | 533 | 535 | 15,000 | 4,076.19 |
| 1985-07-26 | 525 | 530 | 525 | 530 | 25,000 | 4,038.10 |
| 1985-07-25 | 520 | 530 | 520 | 530 | 37,000 | 4,038.10 |
| 1985-07-24 | 530 | 530 | 529 | 529 | 33,000 | 4,030.48 |
| 1985-07-23 | 520 | 520 | 515 | 520 | 209,000 | 3,961.90 |
| 1985-07-22 | 510 | 520 | 510 | 520 | 40,000 | 3,961.90 |
| 1985-07-20 | 505 | 505 | 495 | 495 | 2,000 | 3,771.43 |
| 1985-07-19 | 511 | 511 | 500 | 510 | 46,000 | 3,885.71 |
| 1985-07-18 | 509 | 509 | 500 | 500 | 5,000 | 3,809.52 |
| 1985-07-16 | 502 | 510 | 502 | 510 | 4,000 | 3,885.71 |
| 1985-07-15 | 505 | 510 | 502 | 505 | 29,000 | 3,847.62 |
| 1985-07-11 | 511 | 511 | 510 | 510 | 4,000 | 3,885.71 |
| 1985-07-10 | 507 | 510 | 507 | 510 | 44,000 | 3,885.71 |
| 1985-07-09 | 505 | 510 | 505 | 510 | 18,000 | 3,885.71 |
| 1985-07-08 | 480 | 500 | 480 | 500 | 43,000 | 3,809.52 |
| 1985-07-06 | 480 | 480 | 480 | 480 | 7,000 | 3,657.14 |
| 1985-07-05 | 480 | 480 | 478 | 478 | 8,000 | 3,641.90 |
| 1985-07-02 | 480 | 480 | 480 | 480 | 10,000 | 3,657.14 |
| 1985-07-01 | 480 | 480 | 466 | 466 | 3,000 | 3,550.48 |
| 1985-06-28 | 480 | 480 | 480 | 480 | 1,000 | 3,657.14 |
| 1985-06-25 | 465 | 465 | 465 | 465 | 1,000 | 3,542.86 |
| 1985-06-24 | 465 | 465 | 465 | 465 | 1,000 | 3,542.86 |
| 1985-06-21 | 457 | 457 | 456 | 456 | 2,000 | 3,474.29 |
| 1985-06-20 | 465 | 465 | 465 | 465 | 5,000 | 3,542.86 |
| 1985-06-19 | 466 | 466 | 465 | 465 | 7,000 | 3,542.86 |
| 1985-06-18 | 465 | 465 | 465 | 465 | 15,000 | 3,542.86 |
| 1985-06-17 | 465 | 465 | 465 | 465 | 2,000 | 3,542.86 |
| 1985-06-14 | 465 | 465 | 465 | 465 | 1,000 | 3,542.86 |
| 1985-06-13 | 475 | 475 | 475 | 475 | 2,000 | 3,619.05 |
| 1985-06-11 | 475 | 475 | 475 | 475 | 3,000 | 3,619.05 |
| 1985-06-10 | 485 | 485 | 485 | 485 | 5,000 | 3,695.24 |
| 1985-06-07 | 485 | 485 | 485 | 485 | 5,000 | 3,695.24 |
| 1985-06-06 | 490 | 490 | 490 | 490 | 3,000 | 3,733.33 |
| 1985-06-05 | 490 | 490 | 490 | 490 | 8,000 | 3,733.33 |
| 1985-06-04 | 490 | 490 | 489 | 489 | 9,000 | 3,725.71 |
| 1985-06-03 | 500 | 500 | 490 | 490 | 19,000 | 3,733.33 |
| 1985-06-01 | 489 | 490 | 489 | 490 | 17,000 | 3,733.33 |
| 1985-05-31 | 490 | 490 | 490 | 490 | 18,000 | 3,733.33 |
| 1985-05-27 | 484 | 490 | 484 | 490 | 20,000 | 3,733.33 |
| 1985-05-25 | 485 | 485 | 485 | 485 | 6,000 | 3,695.24 |
| 1985-05-24 | 489 | 489 | 485 | 485 | 6,000 | 3,695.24 |
| 1985-05-23 | 490 | 490 | 490 | 490 | 2,000 | 3,733.33 |
| 1985-05-22 | 490 | 490 | 490 | 490 | 17,000 | 3,733.33 |
| 1985-05-18 | 490 | 490 | 490 | 490 | 5,000 | 3,733.33 |
| 1985-05-17 | 490 | 490 | 490 | 490 | 10,000 | 3,733.33 |
| 1985-05-16 | 500 | 500 | 495 | 495 | 9,000 | 3,771.43 |
| 1985-05-15 | 485 | 500 | 485 | 500 | 8,000 | 3,809.52 |
| 1985-05-14 | 490 | 490 | 490 | 490 | 5,000 | 3,733.33 |
| 1985-05-13 | 480 | 480 | 480 | 480 | 7,000 | 3,657.14 |
| 1985-05-10 | 480 | 480 | 480 | 480 | 10,000 | 3,657.14 |
| 1985-05-09 | 480 | 500 | 480 | 500 | 15,000 | 3,809.52 |
| 1985-05-08 | 480 | 490 | 480 | 490 | 7,000 | 3,733.33 |
| 1985-05-07 | 460 | 480 | 460 | 480 | 4,000 | 3,657.14 |
| 1985-05-01 | 460 | 465 | 460 | 465 | 11,000 | 3,542.86 |
| 1985-04-30 | 450 | 465 | 450 | 465 | 13,000 | 3,542.86 |
| 1985-04-25 | 450 | 451 | 450 | 451 | 2,000 | 3,436.19 |
| 1985-04-24 | 450 | 450 | 450 | 450 | 5,000 | 3,428.57 |
| 1985-04-23 | 460 | 460 | 450 | 450 | 34,000 | 3,428.57 |
| 1985-04-22 | 460 | 460 | 450 | 450 | 14,000 | 3,428.57 |
| 1985-04-20 | 465 | 465 | 465 | 465 | 19,000 | 3,542.86 |
| 1985-04-19 | 465 | 465 | 465 | 465 | 11,000 | 3,542.86 |
| 1985-04-18 | 465 | 465 | 465 | 465 | 2,000 | 3,542.86 |
| 1985-04-17 | 465 | 465 | 460 | 460 | 5,000 | 3,504.76 |
| 1985-04-16 | 470 | 470 | 450 | 460 | 29,000 | 3,504.76 |
| 1985-04-15 | 495 | 495 | 480 | 480 | 23,000 | 3,657.14 |
| 1985-04-12 | 452 | 500 | 452 | 490 | 134,000 | 3,733.33 |
| 1985-04-11 | 426 | 450 | 426 | 450 | 21,000 | 3,428.57 |
| 1985-04-10 | 437 | 437 | 437 | 437 | 4,000 | 3,329.52 |
| 1985-04-09 | 439 | 441 | 425 | 441 | 6,000 | 3,360 |
| 1985-04-08 | 450 | 450 | 450 | 450 | 60,000 | 3,428.57 |
| 1985-04-06 | 447 | 455 | 447 | 455 | 9,000 | 3,466.67 |
| 1985-04-05 | 450 | 455 | 450 | 450 | 13,000 | 3,428.57 |
| 1985-04-04 | 450 | 450 | 450 | 450 | 18,000 | 3,428.57 |
| 1985-04-03 | 460 | 460 | 450 | 455 | 82,000 | 3,466.67 |
| 1985-04-02 | 461 | 461 | 457 | 461 | 26,000 | 3,512.38 |
| 1985-04-01 | 475 | 475 | 470 | 475 | 19,000 | 3,619.05 |
| 1985-03-30 | 480 | 480 | 480 | 480 | 1,000 | 3,657.14 |
| 1985-03-29 | 481 | 481 | 475 | 480 | 14,000 | 3,657.14 |
| 1985-03-28 | 478 | 481 | 478 | 481 | 5,000 | 3,664.76 |
| 1985-03-27 | 490 | 490 | 484 | 486 | 40,000 | 3,702.86 |
| 1985-03-26 | 485 | 495 | 481 | 490 | 65,000 | 3,733.33 |
| 1985-03-25 | 484 | 489 | 483 | 487 | 52,000 | 3,710.48 |
| 1985-03-23 | 488 | 490 | 488 | 490 | 12,000 | 3,733.33 |
| 1985-03-22 | 495 | 496 | 485 | 494 | 39,000 | 3,763.81 |
| 1985-03-20 | 500 | 500 | 494 | 499 | 81,000 | 3,801.90 |
| 1985-03-19 | 510 | 513 | 500 | 500 | 39,000 | 3,809.52 |
| 1985-03-18 | 479 | 504 | 474 | 504 | 100,000 | 3,840 |
| 1985-03-16 | 478 | 480 | 475 | 480 | 17,000 | 3,657.14 |
| 1985-03-15 | 480 | 480 | 471 | 478 | 18,000 | 3,641.90 |
| 1985-03-14 | 484 | 484 | 470 | 480 | 32,000 | 3,657.14 |
| 1985-03-13 | 480 | 480 | 475 | 480 | 6,000 | 3,657.14 |
| 1985-03-12 | 501 | 501 | 498 | 500 | 3,000 | 3,809.52 |
| 1985-03-11 | 510 | 510 | 510 | 510 | 15,000 | 3,885.71 |
| 1985-03-08 | 530 | 570 | 525 | 558 | 137,000 | 4,251.43 |
| 1985-03-07 | 520 | 520 | 520 | 520 | 7,000 | 3,961.90 |
| 1985-03-06 | 560 | 560 | 550 | 550 | 23,000 | 4,190.48 |
| 1985-03-05 | 580 | 590 | 575 | 579 | 13,000 | 4,411.43 |
| 1985-03-04 | 595 | 598 | 583 | 585 | 17,000 | 4,457.14 |
| 1985-03-02 | 600 | 600 | 599 | 599 | 3,000 | 4,563.81 |
| 1985-03-01 | 600 | 600 | 580 | 595 | 76,000 | 4,533.33 |
| 1985-02-28 | 585 | 590 | 569 | 585 | 18,000 | 4,457.14 |
| 1985-02-27 | 585 | 610 | 585 | 590 | 63,000 | 4,495.24 |
| 1985-02-26 | 595 | 600 | 594 | 600 | 32,000 | 4,571.43 |
| 1985-02-25 | 635 | 639 | 596 | 614 | 52,000 | 4,678.10 |
| 1985-02-23 | 660 | 660 | 640 | 650 | 35,000 | 4,952.38 |
| 1985-02-22 | 605 | 690 | 595 | 660 | 219,000 | 5,028.57 |
| 1985-02-21 | 659 | 660 | 635 | 635 | 39,000 | 4,838.10 |
| 1985-02-20 | 695 | 695 | 630 | 660 | 143,000 | 5,028.57 |
| 1985-02-19 | 665 | 700 | 650 | 680 | 276,000 | 5,180.95 |
| 1985-02-18 | 630 | 660 | 612 | 645 | 363,000 | 4,914.29 |
| 1985-02-16 | 555 | 630 | 555 | 630 | 403,000 | 4,800 |
| 1985-02-15 | 510 | 560 | 510 | 560 | 394,000 | 4,266.67 |
| 1985-02-14 | 400 | 480 | 400 | 480 | 469,000 | 3,657.14 |
| 1985-02-13 | 383 | 410 | 378 | 400 | 401,000 | 3,047.62 |
| 1985-02-12 | 354 | 383 | 354 | 383 | 260,000 | 2,918.10 |
| 1985-02-08 | 350 | 355 | 350 | 353 | 29,000 | 2,689.52 |
| 1985-02-07 | 350 | 350 | 345 | 350 | 108,000 | 2,666.67 |
| 1985-02-06 | 345 | 345 | 340 | 345 | 88,000 | 2,628.57 |
| 1985-02-05 | 340 | 345 | 340 | 345 | 37,000 | 2,628.57 |
| 1985-02-04 | 335 | 338 | 335 | 338 | 32,000 | 2,575.24 |
| 1985-02-02 | 335 | 335 | 335 | 335 | 41,000 | 2,552.38 |
| 1985-02-01 | 335 | 335 | 333 | 335 | 40,000 | 2,552.38 |
| 1985-01-31 | 330 | 330 | 330 | 330 | 1,000 | 2,514.29 |
| 1985-01-30 | 325 | 330 | 325 | 327 | 11,000 | 2,491.43 |
| 1985-01-29 | 330 | 335 | 327 | 327 | 29,000 | 2,491.43 |
| 1985-01-28 | 332 | 332 | 332 | 332 | 1,000 | 2,529.52 |
| 1985-01-26 | 330 | 335 | 330 | 335 | 20,000 | 2,552.38 |
| 1985-01-25 | 331 | 331 | 322 | 330 | 18,000 | 2,514.29 |
| 1985-01-24 | 330 | 333 | 330 | 333 | 27,000 | 2,537.14 |
| 1985-01-23 | 320 | 330 | 320 | 330 | 44,000 | 2,514.29 |
| 1985-01-22 | 326 | 326 | 325 | 325 | 19,000 | 2,476.19 |
| 1985-01-21 | 326 | 326 | 326 | 326 | 3,000 | 2,483.81 |
| 1985-01-19 | 325 | 326 | 325 | 326 | 13,000 | 2,483.81 |
| 1985-01-18 | 325 | 327 | 325 | 327 | 4,000 | 2,491.43 |
| 1985-01-17 | 313 | 322 | 313 | 322 | 24,000 | 2,453.33 |
| 1985-01-16 | 317 | 317 | 315 | 315 | 3,000 | 2,400 |
| 1985-01-14 | 316 | 316 | 316 | 316 | 2,000 | 2,407.62 |
| 1985-01-11 | 315 | 315 | 315 | 315 | 1,000 | 2,400 |
| 1985-01-10 | 315 | 315 | 315 | 315 | 1,000 | 2,400 |
| 1985-01-09 | 315 | 315 | 315 | 315 | 1,000 | 2,400 |
| 1985-01-08 | 320 | 325 | 315 | 315 | 11,000 | 2,400 |
| 1985-01-07 | 320 | 320 | 320 | 320 | 2,000 | 2,438.10 |
| 1985-01-05 | 315 | 315 | 315 | 315 | 4,000 | 2,400 |
| 1985-01-04 | 320 | 320 | 320 | 320 | 3,000 | 2,438.10 |
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
