8041 OUGホールディングス(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 754 | 765 | 754 | 755 | 22,000 | 7,550 |
| 1993-12-29 | 710 | 759 | 710 | 759 | 35,000 | 7,590 |
| 1993-12-28 | 700 | 735 | 700 | 735 | 17,000 | 7,350 |
| 1993-12-27 | 726 | 726 | 695 | 695 | 36,000 | 6,950 |
| 1993-12-24 | 765 | 765 | 721 | 721 | 35,000 | 7,210 |
| 1993-12-22 | 764 | 765 | 762 | 764 | 8,000 | 7,640 |
| 1993-12-21 | 769 | 769 | 750 | 767 | 7,000 | 7,670 |
| 1993-12-20 | 779 | 783 | 770 | 770 | 11,000 | 7,700 |
| 1993-12-17 | 765 | 775 | 760 | 775 | 35,000 | 7,750 |
| 1993-12-16 | 749 | 755 | 740 | 755 | 32,000 | 7,550 |
| 1993-12-15 | 720 | 734 | 712 | 713 | 87,000 | 7,130 |
| 1993-12-14 | 760 | 760 | 726 | 726 | 29,000 | 7,260 |
| 1993-12-13 | 775 | 775 | 750 | 755 | 45,000 | 7,550 |
| 1993-12-10 | 765 | 812 | 759 | 812 | 72,000 | 8,120 |
| 1993-12-09 | 720 | 760 | 720 | 760 | 16,000 | 7,600 |
| 1993-12-08 | 686 | 720 | 680 | 720 | 28,000 | 7,200 |
| 1993-12-07 | 700 | 700 | 685 | 685 | 44,000 | 6,850 |
| 1993-12-06 | 732 | 732 | 700 | 700 | 40,000 | 7,000 |
| 1993-12-03 | 731 | 736 | 720 | 731 | 37,000 | 7,310 |
| 1993-12-02 | 725 | 741 | 720 | 720 | 42,000 | 7,200 |
| 1993-12-01 | 683 | 720 | 683 | 720 | 76,000 | 7,200 |
| 1993-11-30 | 683 | 695 | 679 | 681 | 34,000 | 6,810 |
| 1993-11-29 | 725 | 725 | 680 | 685 | 90,000 | 6,850 |
| 1993-11-26 | 765 | 765 | 725 | 725 | 171,000 | 7,250 |
| 1993-11-25 | 797 | 797 | 760 | 760 | 29,000 | 7,600 |
| 1993-11-24 | 807 | 807 | 799 | 799 | 7,000 | 7,990 |
| 1993-11-22 | 828 | 828 | 802 | 802 | 25,000 | 8,020 |
| 1993-11-19 | 830 | 830 | 828 | 828 | 11,000 | 8,280 |
| 1993-11-18 | 860 | 860 | 830 | 830 | 9,000 | 8,300 |
| 1993-11-16 | 869 | 878 | 869 | 878 | 5,000 | 8,780 |
| 1993-11-15 | 849 | 880 | 849 | 880 | 11,000 | 8,800 |
| 1993-11-12 | 849 | 850 | 828 | 850 | 15,000 | 8,500 |
| 1993-11-11 | 850 | 850 | 829 | 850 | 15,000 | 8,500 |
| 1993-11-10 | 850 | 854 | 845 | 850 | 18,000 | 8,500 |
| 1993-11-09 | 855 | 874 | 855 | 874 | 12,000 | 8,740 |
| 1993-11-08 | 851 | 851 | 850 | 850 | 21,000 | 8,500 |
| 1993-11-05 | 860 | 860 | 850 | 856 | 24,000 | 8,560 |
| 1993-11-04 | 881 | 899 | 870 | 870 | 19,000 | 8,700 |
| 1993-11-02 | 900 | 900 | 900 | 900 | 5,000 | 9,000 |
| 1993-10-29 | 860 | 900 | 860 | 900 | 26,000 | 9,000 |
| 1993-10-28 | 856 | 860 | 856 | 860 | 76,000 | 8,600 |
| 1993-10-27 | 890 | 890 | 890 | 890 | 8,000 | 8,900 |
| 1993-10-26 | 890 | 913 | 890 | 910 | 38,000 | 9,100 |
| 1993-10-25 | 915 | 915 | 909 | 910 | 23,000 | 9,100 |
| 1993-10-22 | 916 | 916 | 908 | 915 | 39,000 | 9,150 |
| 1993-10-21 | 905 | 918 | 905 | 911 | 28,000 | 9,110 |
| 1993-10-20 | 908 | 915 | 906 | 909 | 80,000 | 9,090 |
| 1993-10-19 | 917 | 917 | 905 | 908 | 59,000 | 9,080 |
| 1993-10-18 | 940 | 942 | 917 | 917 | 124,000 | 9,170 |
| 1993-10-15 | 910 | 934 | 906 | 930 | 133,000 | 9,300 |
| 1993-10-14 | 920 | 920 | 910 | 910 | 41,000 | 9,100 |
| 1993-10-13 | 900 | 925 | 900 | 925 | 155,000 | 9,250 |
| 1993-10-12 | 890 | 905 | 885 | 900 | 45,000 | 9,000 |
| 1993-10-08 | 895 | 895 | 890 | 890 | 12,000 | 8,900 |
| 1993-10-07 | 860 | 890 | 860 | 890 | 21,000 | 8,900 |
| 1993-10-06 | 860 | 860 | 858 | 858 | 9,000 | 8,580 |
| 1993-10-05 | 868 | 875 | 868 | 875 | 15,000 | 8,750 |
| 1993-10-04 | 891 | 896 | 862 | 880 | 23,000 | 8,800 |
| 1993-10-01 | 880 | 894 | 880 | 881 | 32,000 | 8,810 |
| 1993-09-30 | 850 | 920 | 850 | 909 | 54,000 | 9,090 |
| 1993-09-29 | 865 | 865 | 850 | 850 | 22,000 | 8,500 |
| 1993-09-28 | 855 | 856 | 855 | 856 | 8,000 | 8,560 |
| 1993-09-27 | 872 | 872 | 860 | 870 | 19,000 | 8,700 |
| 1993-09-24 | 880 | 880 | 875 | 875 | 19,000 | 8,750 |
| 1993-09-22 | 889 | 889 | 878 | 878 | 6,000 | 8,780 |
| 1993-09-21 | 890 | 890 | 880 | 881 | 8,000 | 8,810 |
| 1993-09-20 | 895 | 895 | 895 | 895 | 2,000 | 8,950 |
| 1993-09-17 | 895 | 895 | 878 | 885 | 11,000 | 8,850 |
| 1993-09-16 | 890 | 900 | 890 | 900 | 6,000 | 9,000 |
| 1993-09-14 | 895 | 905 | 881 | 905 | 15,000 | 9,050 |
| 1993-09-13 | 899 | 905 | 895 | 905 | 14,000 | 9,050 |
| 1993-09-10 | 900 | 910 | 900 | 910 | 11,000 | 9,100 |
| 1993-09-09 | 900 | 910 | 899 | 910 | 14,000 | 9,100 |
| 1993-09-08 | 895 | 898 | 885 | 887 | 15,000 | 8,870 |
| 1993-09-07 | 903 | 907 | 895 | 907 | 15,000 | 9,070 |
| 1993-09-06 | 901 | 910 | 901 | 910 | 17,000 | 9,100 |
| 1993-09-03 | 907 | 915 | 900 | 910 | 57,000 | 9,100 |
| 1993-09-02 | 919 | 919 | 907 | 907 | 125,000 | 9,070 |
| 1993-09-01 | 908 | 920 | 907 | 920 | 26,000 | 9,200 |
| 1993-08-31 | 915 | 918 | 903 | 903 | 34,000 | 9,030 |
| 1993-08-30 | 915 | 915 | 900 | 910 | 123,000 | 9,100 |
| 1993-08-27 | 909 | 915 | 901 | 909 | 87,000 | 9,090 |
| 1993-08-26 | 921 | 929 | 905 | 909 | 118,000 | 9,090 |
| 1993-08-25 | 928 | 930 | 925 | 929 | 15,000 | 9,290 |
| 1993-08-24 | 927 | 927 | 915 | 927 | 24,000 | 9,270 |
| 1993-08-23 | 915 | 929 | 915 | 915 | 7,000 | 9,150 |
| 1993-08-20 | 912 | 928 | 912 | 928 | 25,000 | 9,280 |
| 1993-08-19 | 901 | 925 | 901 | 915 | 24,000 | 9,150 |
| 1993-08-18 | 897 | 909 | 892 | 897 | 67,000 | 8,970 |
| 1993-08-17 | 888 | 905 | 888 | 895 | 12,000 | 8,950 |
| 1993-08-16 | 900 | 900 | 883 | 893 | 15,000 | 8,930 |
| 1993-08-13 | 900 | 912 | 900 | 901 | 47,000 | 9,010 |
| 1993-08-12 | 900 | 900 | 900 | 900 | 7,000 | 9,000 |
| 1993-08-11 | 886 | 896 | 886 | 896 | 153,000 | 8,960 |
| 1993-08-10 | 890 | 890 | 886 | 886 | 9,000 | 8,860 |
| 1993-08-09 | 890 | 890 | 890 | 890 | 11,000 | 8,900 |
| 1993-08-06 | 890 | 890 | 890 | 890 | 4,000 | 8,900 |
| 1993-08-04 | 883 | 893 | 883 | 890 | 8,000 | 8,900 |
| 1993-08-03 | 898 | 898 | 898 | 898 | 8,000 | 8,980 |
| 1993-08-02 | 860 | 860 | 855 | 855 | 9,000 | 8,550 |
| 1993-07-30 | 890 | 890 | 885 | 885 | 2,000 | 8,850 |
| 1993-07-29 | 885 | 900 | 885 | 900 | 5,000 | 9,000 |
| 1993-07-28 | 851 | 900 | 851 | 900 | 16,000 | 9,000 |
| 1993-07-27 | 853 | 853 | 850 | 851 | 25,000 | 8,510 |
| 1993-07-26 | 851 | 860 | 850 | 850 | 9,000 | 8,500 |
| 1993-07-23 | 880 | 880 | 860 | 860 | 15,000 | 8,600 |
| 1993-07-22 | 880 | 885 | 880 | 885 | 6,000 | 8,850 |
| 1993-07-21 | 880 | 890 | 880 | 880 | 6,000 | 8,800 |
| 1993-07-20 | 890 | 890 | 885 | 890 | 10,000 | 8,900 |
| 1993-07-19 | 892 | 895 | 890 | 890 | 15,000 | 8,900 |
| 1993-07-16 | 895 | 910 | 895 | 895 | 25,000 | 8,950 |
| 1993-07-15 | 920 | 923 | 900 | 900 | 24,000 | 9,000 |
| 1993-07-14 | 905 | 920 | 905 | 920 | 13,000 | 9,200 |
| 1993-07-13 | 912 | 920 | 899 | 920 | 31,000 | 9,200 |
| 1993-07-12 | 905 | 910 | 902 | 902 | 14,000 | 9,020 |
| 1993-07-09 | 926 | 926 | 900 | 900 | 25,000 | 9,000 |
| 1993-07-08 | 900 | 929 | 900 | 929 | 10,000 | 9,290 |
| 1993-07-07 | 927 | 927 | 900 | 900 | 15,000 | 9,000 |
| 1993-07-06 | 909 | 930 | 898 | 930 | 44,000 | 9,300 |
| 1993-07-05 | 910 | 911 | 900 | 901 | 112,000 | 9,010 |
| 1993-07-02 | 941 | 941 | 910 | 915 | 45,000 | 9,150 |
| 1993-07-01 | 932 | 945 | 925 | 931 | 85,000 | 9,310 |
| 1993-06-30 | 918 | 927 | 915 | 927 | 58,000 | 9,270 |
| 1993-06-29 | 910 | 927 | 910 | 910 | 27,000 | 9,100 |
| 1993-06-28 | 910 | 910 | 900 | 909 | 10,000 | 9,090 |
| 1993-06-25 | 909 | 909 | 900 | 909 | 13,000 | 9,090 |
| 1993-06-24 | 900 | 910 | 881 | 901 | 27,000 | 9,010 |
| 1993-06-23 | 900 | 908 | 890 | 895 | 18,000 | 8,950 |
| 1993-06-22 | 878 | 915 | 878 | 910 | 38,000 | 9,100 |
| 1993-06-21 | 896 | 934 | 890 | 900 | 113,000 | 9,000 |
| 1993-06-18 | 905 | 905 | 879 | 901 | 53,000 | 9,010 |
| 1993-06-17 | 890 | 905 | 888 | 905 | 19,000 | 9,050 |
| 1993-06-16 | 915 | 915 | 882 | 910 | 59,000 | 9,100 |
| 1993-06-15 | 934 | 936 | 920 | 920 | 56,000 | 9,200 |
| 1993-06-14 | 929 | 948 | 929 | 929 | 41,000 | 9,290 |
| 1993-06-11 | 949 | 950 | 938 | 940 | 28,000 | 9,400 |
| 1993-06-10 | 928 | 953 | 928 | 950 | 37,000 | 9,500 |
| 1993-06-08 | 966 | 966 | 926 | 933 | 121,000 | 9,330 |
| 1993-06-07 | 945 | 990 | 945 | 970 | 387,000 | 9,700 |
| 1993-06-04 | 956 | 960 | 940 | 950 | 371,000 | 9,500 |
| 1993-06-03 | 907 | 956 | 907 | 955 | 319,000 | 9,550 |
| 1993-06-02 | 930 | 930 | 880 | 880 | 304,000 | 8,800 |
| 1993-06-01 | 950 | 970 | 935 | 940 | 315,000 | 9,400 |
| 1993-05-31 | 910 | 953 | 909 | 950 | 432,000 | 9,500 |
| 1993-05-28 | 925 | 930 | 900 | 914 | 150,000 | 9,140 |
| 1993-05-27 | 900 | 936 | 899 | 924 | 430,000 | 9,240 |
| 1993-05-26 | 890 | 894 | 864 | 871 | 166,000 | 8,710 |
| 1993-05-25 | 864 | 920 | 855 | 905 | 590,000 | 9,050 |
| 1993-05-24 | 785 | 842 | 785 | 839 | 305,000 | 8,390 |
| 1993-05-21 | 786 | 800 | 786 | 795 | 36,000 | 7,950 |
| 1993-05-20 | 804 | 805 | 780 | 780 | 90,000 | 7,800 |
| 1993-05-19 | 751 | 789 | 751 | 789 | 36,000 | 7,890 |
| 1993-05-18 | 760 | 765 | 750 | 750 | 13,000 | 7,500 |
| 1993-05-17 | 760 | 760 | 753 | 755 | 16,000 | 7,550 |
| 1993-05-14 | 765 | 765 | 760 | 760 | 20,000 | 7,600 |
| 1993-05-13 | 758 | 765 | 758 | 765 | 14,000 | 7,650 |
| 1993-05-12 | 775 | 775 | 760 | 768 | 31,000 | 7,680 |
| 1993-05-11 | 774 | 775 | 770 | 775 | 24,000 | 7,750 |
| 1993-05-10 | 774 | 774 | 760 | 765 | 36,000 | 7,650 |
| 1993-05-07 | 750 | 770 | 749 | 770 | 141,000 | 7,700 |
| 1993-05-06 | 745 | 745 | 745 | 745 | 10,000 | 7,450 |
| 1993-04-30 | 730 | 749 | 730 | 749 | 19,000 | 7,490 |
| 1993-04-28 | 735 | 740 | 730 | 730 | 12,000 | 7,300 |
| 1993-04-27 | 745 | 745 | 733 | 735 | 4,000 | 7,350 |
| 1993-04-26 | 750 | 750 | 720 | 728 | 13,000 | 7,280 |
| 1993-04-23 | 750 | 752 | 740 | 740 | 364,000 | 7,400 |
| 1993-04-22 | 730 | 755 | 730 | 751 | 333,000 | 7,510 |
| 1993-04-21 | 730 | 740 | 730 | 730 | 3,000 | 7,300 |
| 1993-04-20 | 740 | 740 | 730 | 730 | 9,000 | 7,300 |
| 1993-04-19 | 749 | 749 | 730 | 730 | 9,000 | 7,300 |
| 1993-04-16 | 750 | 751 | 740 | 740 | 39,000 | 7,400 |
| 1993-04-15 | 755 | 755 | 741 | 741 | 65,000 | 7,410 |
| 1993-04-14 | 750 | 755 | 745 | 755 | 76,000 | 7,550 |
| 1993-04-13 | 740 | 750 | 740 | 748 | 47,000 | 7,480 |
| 1993-04-12 | 730 | 740 | 725 | 740 | 19,000 | 7,400 |
| 1993-04-09 | 730 | 730 | 730 | 730 | 15,000 | 7,300 |
| 1993-04-08 | 728 | 735 | 728 | 730 | 24,000 | 7,300 |
| 1993-04-07 | 730 | 733 | 725 | 733 | 9,000 | 7,330 |
| 1993-04-06 | 738 | 738 | 730 | 730 | 21,000 | 7,300 |
| 1993-04-05 | 740 | 740 | 733 | 740 | 18,000 | 7,400 |
| 1993-04-02 | 720 | 740 | 720 | 740 | 72,000 | 7,400 |
| 1993-04-01 | 720 | 737 | 720 | 730 | 30,000 | 7,300 |
| 1993-03-31 | 730 | 730 | 725 | 725 | 16,000 | 7,250 |
| 1993-03-30 | 722 | 730 | 722 | 730 | 20,000 | 7,300 |
| 1993-03-29 | 741 | 741 | 740 | 740 | 10,000 | 7,400 |
| 1993-03-26 | 705 | 733 | 705 | 733 | 49,000 | 7,330 |
| 1993-03-25 | 724 | 725 | 720 | 720 | 29,000 | 7,200 |
| 1993-03-24 | 715 | 730 | 715 | 730 | 35,000 | 7,300 |
| 1993-03-23 | 730 | 730 | 710 | 725 | 21,000 | 7,250 |
| 1993-03-22 | 733 | 733 | 720 | 720 | 14,000 | 7,200 |
| 1993-03-19 | 711 | 725 | 710 | 713 | 57,000 | 7,130 |
| 1993-03-18 | 710 | 712 | 710 | 710 | 4,000 | 7,100 |
| 1993-03-17 | 715 | 716 | 710 | 710 | 9,000 | 7,100 |
| 1993-03-16 | 725 | 725 | 719 | 720 | 25,000 | 7,200 |
| 1993-03-15 | 740 | 740 | 724 | 724 | 20,000 | 7,240 |
| 1993-03-12 | 725 | 745 | 725 | 740 | 161,000 | 7,400 |
| 1993-03-11 | 718 | 720 | 718 | 720 | 20,000 | 7,200 |
| 1993-03-10 | 709 | 720 | 702 | 720 | 8,000 | 7,200 |
| 1993-03-09 | 715 | 715 | 699 | 710 | 33,000 | 7,100 |
| 1993-03-08 | 702 | 709 | 699 | 705 | 14,000 | 7,050 |
| 1993-03-05 | 715 | 715 | 705 | 715 | 11,000 | 7,150 |
| 1993-03-04 | 700 | 715 | 700 | 715 | 25,000 | 7,150 |
| 1993-03-03 | 708 | 708 | 703 | 708 | 22,000 | 7,080 |
| 1993-03-02 | 715 | 717 | 710 | 716 | 41,000 | 7,160 |
| 1993-03-01 | 735 | 735 | 715 | 715 | 53,000 | 7,150 |
| 1993-02-26 | 720 | 735 | 710 | 730 | 195,000 | 7,300 |
| 1993-02-25 | 705 | 719 | 700 | 715 | 92,000 | 7,150 |
| 1993-02-24 | 695 | 695 | 690 | 695 | 11,000 | 6,950 |
| 1993-02-23 | 695 | 697 | 691 | 695 | 34,000 | 6,950 |
| 1993-02-22 | 706 | 706 | 697 | 700 | 27,000 | 7,000 |
| 1993-02-19 | 717 | 720 | 706 | 707 | 67,000 | 7,070 |
| 1993-02-18 | 720 | 732 | 705 | 712 | 359,000 | 7,120 |
| 1993-02-17 | 685 | 713 | 685 | 713 | 329,000 | 7,130 |
| 1993-02-16 | 670 | 698 | 670 | 695 | 339,000 | 6,950 |
| 1993-02-15 | 670 | 670 | 660 | 670 | 71,000 | 6,700 |
| 1993-02-12 | 681 | 681 | 665 | 665 | 253,000 | 6,650 |
| 1993-02-10 | 649 | 694 | 645 | 691 | 331,000 | 6,910 |
| 1993-02-09 | 630 | 648 | 630 | 648 | 5,000 | 6,480 |
| 1993-02-08 | 649 | 649 | 640 | 640 | 18,000 | 6,400 |
| 1993-02-05 | 651 | 660 | 649 | 650 | 36,000 | 6,500 |
| 1993-02-04 | 675 | 675 | 650 | 650 | 46,000 | 6,500 |
| 1993-02-03 | 664 | 682 | 664 | 670 | 163,000 | 6,700 |
| 1993-02-02 | 613 | 635 | 613 | 629 | 25,000 | 6,290 |
| 1993-02-01 | 604 | 604 | 604 | 604 | 2,000 | 6,040 |
| 1993-01-29 | 600 | 603 | 600 | 603 | 9,000 | 6,030 |
| 1993-01-28 | 600 | 600 | 600 | 600 | 6,000 | 6,000 |
| 1993-01-27 | 610 | 610 | 597 | 597 | 10,000 | 5,970 |
| 1993-01-26 | 610 | 610 | 595 | 600 | 19,000 | 6,000 |
| 1993-01-25 | 610 | 616 | 610 | 616 | 12,000 | 6,160 |
| 1993-01-22 | 600 | 601 | 600 | 600 | 11,000 | 6,000 |
| 1993-01-21 | 605 | 605 | 600 | 600 | 12,000 | 6,000 |
| 1993-01-20 | 608 | 610 | 605 | 605 | 18,000 | 6,050 |
| 1993-01-19 | 602 | 602 | 600 | 600 | 6,000 | 6,000 |
| 1993-01-18 | 602 | 605 | 602 | 603 | 12,000 | 6,030 |
| 1993-01-14 | 615 | 615 | 605 | 605 | 12,000 | 6,050 |
| 1993-01-13 | 635 | 635 | 615 | 615 | 18,000 | 6,150 |
| 1993-01-12 | 630 | 635 | 620 | 635 | 9,000 | 6,350 |
| 1993-01-11 | 665 | 665 | 629 | 630 | 49,000 | 6,300 |
| 1993-01-08 | 660 | 683 | 652 | 670 | 242,000 | 6,700 |
| 1993-01-07 | 655 | 665 | 640 | 640 | 146,000 | 6,400 |
| 1993-01-06 | 560 | 590 | 560 | 590 | 6,000 | 5,900 |
| 1993-01-05 | 560 | 561 | 560 | 561 | 3,000 | 5,610 |
| 1993-01-04 | 588 | 588 | 588 | 588 | 2,000 | 5,880 |
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
