1. HOME >
  2. 株価時系列 >
  3. 8041 >
  4. 1992年

8041 OUGホールディングス(株) の時系列データ [1992年度]

日付始値高値安値終値出来高調整後終値
1992-12-305905905905902,0005,900
1992-12-295705705705703,0005,700
1992-12-285705705705702,0005,700
1992-12-255905905905907,0005,900
1992-12-225705705705704,0005,700
1992-12-215815815815812,0005,810
1992-12-1856257556257520,0005,750
1992-12-175805805705702,0005,700
1992-12-1659059059059016,0005,900
1992-12-155605605605605,0005,600
1992-12-145605605605602,0005,600
1992-12-1059060059060023,0006,000
1992-12-095605605605603,0005,600
1992-12-045605605605601,0005,600
1992-12-025505505505502,0005,500
1992-12-016006006006003,0006,000
1992-11-305955955955951,0005,950
1992-11-265955955955951,0005,950
1992-11-256006006006006,0006,000
1992-11-245705705705701,0005,700
1992-11-205505505505502,0005,500
1992-11-195455455455457,0005,450
1992-11-185205205105104,0005,100
1992-11-175055055005056,0005,050
1992-11-165055055015054,0005,050
1992-11-1351051051051010,0005,100
1992-11-125255255205204,0005,200
1992-11-105355355355351,0005,350
1992-11-095455455455459,0005,450
1992-11-0654154554154518,0005,450
1992-11-055405405405407,0005,400
1992-11-045655655655656,0005,650
1992-11-025685685685685,0005,680
1992-10-305705705705704,0005,700
1992-10-295705705695707,0005,700
1992-10-285725725725725,0005,720
1992-10-275755765755756,0005,750
1992-10-265855855725725,0005,720
1992-10-236036036006007,0006,000
1992-10-226026035985984,0005,980
1992-10-216016016016012,0006,010
1992-10-206116116116112,0006,110
1992-10-196336336256254,0006,250
1992-10-166106106106102,0006,100
1992-10-156106106106101,0006,100
1992-10-146306306306302,0006,300
1992-10-066406506406506,0006,500
1992-10-026556556506504,0006,500
1992-09-306706716706712,0006,710
1992-09-2966567566567521,0006,750
1992-09-2866067866066511,0006,650
1992-09-2566966966466511,0006,650
1992-09-246546546546541,0006,540
1992-09-226556556556551,0006,550
1992-09-2165566065566020,0006,600
1992-09-1764064564064511,0006,450
1992-09-166216216216212,0006,210
1992-09-1465065063163110,0006,310
1992-09-116606656606603,0006,600
1992-09-1067867866766716,0006,670
1992-09-096606796606788,0006,780
1992-09-086606606606603,0006,600
1992-09-076616616606606,0006,600
1992-09-046596596516516,0006,510
1992-09-0365966265965916,0006,590
1992-09-026796796756796,0006,790
1992-09-0167068067068011,0006,800
1992-08-316716756706756,0006,750
1992-08-2862964562964510,0006,450
1992-08-2762162961162812,0006,280
1992-08-2663664062862813,0006,280
1992-08-256296306296308,0006,300
1992-08-246016016016013,0006,010
1992-08-215275275275271,0005,270
1992-08-205215255215252,0005,250
1992-08-185415415415413,0005,410
1992-08-175115115115116,0005,110
1992-08-145015015015015,0005,010
1992-08-1350150550050014,0005,000
1992-08-125305305005007,0005,000
1992-08-115505505455455,0005,450
1992-08-105515515505508,0005,500
1992-08-0760060057057032,0005,700
1992-08-0660460560160525,0006,050
1992-08-056106106056058,0006,050
1992-08-0461561561061014,0006,100
1992-08-036156156156152,0006,150
1992-07-316106116106104,0006,100
1992-07-3060061860061015,0006,100
1992-07-296306306306304,0006,300
1992-07-286506506306306,0006,300
1992-07-276806806606606,0006,600
1992-07-2467467466066011,0006,600
1992-07-236606606606602,0006,600
1992-07-226806806756808,0006,800
1992-07-216806806706704,0006,700
1992-07-206756756756759,0006,750
1992-07-177317357317355,0007,350
1992-07-1677877973673644,0007,360
1992-07-1575077074277097,0007,700
1992-07-1471072071072033,0007,200
1992-07-1370071970070025,0007,000
1992-07-1068070068070013,0007,000
1992-07-0968070068070016,0007,000
1992-07-0769570069470043,0007,000
1992-07-026206206056055,0006,050
1992-07-016006106006106,0006,100
1992-06-3060062060060021,0006,000
1992-06-296006006006002,0006,000
1992-06-266206206206203,0006,200
1992-06-256306356306357,0006,350
1992-06-246156156156152,0006,150
1992-06-236156156146143,0006,140
1992-06-196256256256257,0006,250
1992-06-186266276226259,0006,250
1992-06-176276276276275,0006,270
1992-06-126626626626621,0006,620
1992-06-106376386376375,0006,370
1992-06-086536536356354,0006,350
1992-06-056406406406402,0006,400
1992-06-046406406406402,0006,400
1992-06-036436436436433,0006,430
1992-06-026426426426429,0006,420
1992-06-016826826826821,0006,820
1992-05-296826826826823,0006,820
1992-05-286826826826821,0006,820
1992-05-266826826826821,0006,820
1992-05-256926926926925,0006,920
1992-05-216826826826822,0006,820
1992-05-206906906906903,0006,900
1992-05-196996996846842,0006,840
1992-05-186807006807004,0007,000
1992-05-157107107107105,0007,100
1992-05-146967206967206,0007,200
1992-05-136886936886936,0006,930
1992-05-126716886716888,0006,880
1992-05-116516516516511,0006,510
1992-05-086426506426506,0006,500
1992-05-076356406356409,0006,400
1992-05-066356356356359,0006,350
1992-05-016406406356353,0006,350
1992-04-286306406306403,0006,400
1992-04-276296296296291,0006,290
1992-04-2463063063063026,0006,300
1992-04-236306306236239,0006,230
1992-04-216306356306353,0006,350
1992-04-206406406406401,0006,400
1992-04-166356496356492,0006,490
1992-04-156356356356351,0006,350
1992-04-146506506506501,0006,500
1992-04-136306306306309,0006,300
1992-04-106006306006303,0006,300
1992-04-0961061060060017,0006,000
1992-04-086606606606605,0006,600
1992-04-076606606606605,0006,600
1992-04-066616616606603,0006,600
1992-04-036706706596593,0006,590
1992-04-026896896896891,0006,890
1992-04-016906906906903,0006,900
1992-03-317107107107101,0007,100
1992-03-307307307307301,0007,300
1992-03-277507507507501,0007,500
1992-03-2576076575175113,0007,510
1992-03-247707707507505,0007,500
1992-03-2378078077077011,0007,700
1992-03-1978578578578518,0007,850
1992-03-187857857857855,0007,850
1992-03-1779579578079016,0007,900
1992-03-1380580579579520,0007,950
1992-03-1279980079980010,0008,000
1992-03-117997997997991,0007,990
1992-03-1080880880880811,0008,080
1992-03-098188188188184,0008,180
1992-03-0681082080882029,0008,200
1992-03-0576576576576510,0007,650
1992-03-0478578578578525,0007,850
1992-03-0380680680080616,0008,060
1992-03-027918267918105,0008,100
1992-02-2879179279079025,0007,900
1992-02-277907917907912,0007,910
1992-02-268048048048041,0008,040
1992-02-2581981980480412,0008,040
1992-02-248058058048043,0008,040
1992-02-2179580579580522,0008,050
1992-02-2079580079080018,0008,000
1992-02-1980580579579515,0007,950
1992-02-1881081080080510,0008,050
1992-02-1780080079079016,0007,900
1992-02-1482582579379842,0007,980
1992-02-1384384383083030,0008,300
1992-02-1283584883584585,0008,450
1992-02-1083083282583212,0008,320
1992-02-07800838798835147,0008,350
1992-02-0680080079679623,0007,960
1992-02-0580080079679616,0007,960
1992-02-04800800795800103,0008,000
1992-02-0380580579580076,0008,000
1992-01-3180080080080012,0008,000
1992-01-3080080080080013,0008,000
1992-01-2980280279580072,0008,000
1992-01-288008008008003,0008,000
1992-01-248008158008155,0008,150
1992-01-237847847807809,0007,800
1992-01-2278078478078428,0007,840
1992-01-217807807807804,0007,800
1992-01-207867867797806,0007,800
1992-01-177927927877879,0007,870
1992-01-1680080079579517,0007,950
1992-01-1480380379580018,0008,000
1992-01-138108158108154,0008,150
1992-01-108208208208201,0008,200
1992-01-088208208208202,0008,200
1992-01-068358358258252,0008,250

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