8041 OUGホールディングス(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 800 | 800 | 795 | 795 | 4,000 | 7,950 |
| 1994-12-29 | 800 | 800 | 800 | 800 | 1,000 | 8,000 |
| 1994-12-28 | 813 | 813 | 813 | 813 | 34,000 | 8,130 |
| 1994-12-27 | 790 | 815 | 790 | 813 | 11,000 | 8,130 |
| 1994-12-26 | 769 | 789 | 765 | 789 | 14,000 | 7,890 |
| 1994-12-22 | 779 | 779 | 776 | 779 | 11,000 | 7,790 |
| 1994-12-21 | 755 | 755 | 740 | 740 | 9,000 | 7,400 |
| 1994-12-20 | 760 | 760 | 760 | 760 | 3,000 | 7,600 |
| 1994-12-16 | 730 | 750 | 730 | 750 | 9,000 | 7,500 |
| 1994-12-14 | 750 | 750 | 739 | 739 | 9,000 | 7,390 |
| 1994-12-13 | 770 | 770 | 770 | 770 | 1,000 | 7,700 |
| 1994-12-12 | 778 | 779 | 770 | 770 | 7,000 | 7,700 |
| 1994-12-09 | 780 | 790 | 771 | 780 | 37,000 | 7,800 |
| 1994-12-08 | 750 | 760 | 750 | 760 | 16,000 | 7,600 |
| 1994-12-07 | 741 | 750 | 739 | 750 | 5,000 | 7,500 |
| 1994-12-06 | 729 | 739 | 729 | 739 | 7,000 | 7,390 |
| 1994-12-05 | 730 | 739 | 730 | 739 | 9,000 | 7,390 |
| 1994-12-02 | 730 | 735 | 727 | 728 | 21,000 | 7,280 |
| 1994-12-01 | 716 | 729 | 716 | 720 | 13,000 | 7,200 |
| 1994-11-30 | 701 | 705 | 701 | 705 | 5,000 | 7,050 |
| 1994-11-29 | 705 | 706 | 705 | 706 | 6,000 | 7,060 |
| 1994-11-28 | 720 | 720 | 720 | 720 | 5,000 | 7,200 |
| 1994-11-25 | 720 | 720 | 710 | 720 | 18,000 | 7,200 |
| 1994-11-24 | 720 | 720 | 715 | 716 | 10,000 | 7,160 |
| 1994-11-22 | 755 | 755 | 740 | 740 | 15,000 | 7,400 |
| 1994-11-21 | 760 | 760 | 750 | 750 | 14,000 | 7,500 |
| 1994-11-18 | 760 | 760 | 750 | 750 | 13,000 | 7,500 |
| 1994-11-17 | 770 | 770 | 760 | 760 | 5,000 | 7,600 |
| 1994-11-16 | 770 | 770 | 770 | 770 | 19,000 | 7,700 |
| 1994-11-15 | 779 | 779 | 765 | 772 | 23,000 | 7,720 |
| 1994-11-14 | 784 | 784 | 779 | 779 | 4,000 | 7,790 |
| 1994-11-11 | 780 | 780 | 775 | 779 | 4,000 | 7,790 |
| 1994-11-10 | 795 | 795 | 790 | 790 | 17,000 | 7,900 |
| 1994-11-09 | 795 | 796 | 793 | 793 | 21,000 | 7,930 |
| 1994-11-08 | 803 | 803 | 795 | 795 | 11,000 | 7,950 |
| 1994-11-07 | 804 | 804 | 800 | 803 | 24,000 | 8,030 |
| 1994-11-04 | 816 | 816 | 803 | 803 | 6,000 | 8,030 |
| 1994-11-02 | 820 | 820 | 800 | 801 | 9,000 | 8,010 |
| 1994-11-01 | 802 | 805 | 802 | 803 | 4,000 | 8,030 |
| 1994-10-31 | 805 | 805 | 805 | 805 | 4,000 | 8,050 |
| 1994-10-28 | 816 | 816 | 800 | 800 | 20,000 | 8,000 |
| 1994-10-26 | 817 | 817 | 815 | 815 | 9,000 | 8,150 |
| 1994-10-25 | 826 | 826 | 815 | 816 | 20,000 | 8,160 |
| 1994-10-24 | 822 | 825 | 822 | 825 | 5,000 | 8,250 |
| 1994-10-21 | 820 | 821 | 820 | 821 | 9,000 | 8,210 |
| 1994-10-20 | 850 | 850 | 835 | 835 | 22,000 | 8,350 |
| 1994-10-19 | 851 | 851 | 845 | 845 | 7,000 | 8,450 |
| 1994-10-18 | 860 | 860 | 851 | 851 | 3,000 | 8,510 |
| 1994-10-17 | 860 | 860 | 840 | 851 | 26,000 | 8,510 |
| 1994-10-14 | 849 | 849 | 849 | 849 | 5,000 | 8,490 |
| 1994-10-13 | 865 | 879 | 865 | 879 | 12,000 | 8,790 |
| 1994-10-12 | 856 | 861 | 845 | 860 | 31,000 | 8,600 |
| 1994-10-11 | 845 | 860 | 843 | 855 | 43,000 | 8,550 |
| 1994-10-07 | 845 | 845 | 843 | 845 | 10,000 | 8,450 |
| 1994-10-06 | 845 | 845 | 845 | 845 | 9,000 | 8,450 |
| 1994-10-05 | 846 | 850 | 845 | 850 | 7,000 | 8,500 |
| 1994-10-04 | 855 | 855 | 846 | 846 | 11,000 | 8,460 |
| 1994-10-03 | 845 | 846 | 845 | 845 | 7,000 | 8,450 |
| 1994-09-30 | 845 | 850 | 842 | 845 | 33,000 | 8,450 |
| 1994-09-29 | 845 | 856 | 845 | 846 | 7,000 | 8,460 |
| 1994-09-28 | 870 | 870 | 860 | 860 | 12,000 | 8,600 |
| 1994-09-27 | 840 | 870 | 840 | 870 | 7,000 | 8,700 |
| 1994-09-26 | 851 | 851 | 840 | 840 | 23,000 | 8,400 |
| 1994-09-22 | 875 | 875 | 850 | 850 | 125,000 | 8,500 |
| 1994-09-21 | 885 | 885 | 874 | 875 | 114,000 | 8,750 |
| 1994-09-20 | 895 | 895 | 890 | 890 | 7,000 | 8,900 |
| 1994-09-19 | 891 | 891 | 890 | 890 | 7,000 | 8,900 |
| 1994-09-16 | 892 | 892 | 882 | 882 | 3,000 | 8,820 |
| 1994-09-14 | 914 | 914 | 891 | 891 | 17,000 | 8,910 |
| 1994-09-13 | 923 | 923 | 914 | 914 | 7,000 | 9,140 |
| 1994-09-12 | 918 | 918 | 918 | 918 | 4,000 | 9,180 |
| 1994-09-09 | 912 | 928 | 912 | 918 | 8,000 | 9,180 |
| 1994-09-08 | 908 | 925 | 900 | 912 | 40,000 | 9,120 |
| 1994-09-07 | 934 | 934 | 908 | 910 | 38,000 | 9,100 |
| 1994-09-06 | 949 | 950 | 939 | 939 | 17,000 | 9,390 |
| 1994-09-05 | 955 | 955 | 935 | 950 | 52,000 | 9,500 |
| 1994-09-02 | 950 | 957 | 946 | 955 | 261,000 | 9,550 |
| 1994-09-01 | 937 | 953 | 937 | 945 | 247,000 | 9,450 |
| 1994-08-31 | 935 | 940 | 930 | 935 | 35,000 | 9,350 |
| 1994-08-30 | 930 | 940 | 923 | 928 | 61,000 | 9,280 |
| 1994-08-29 | 903 | 920 | 903 | 920 | 45,000 | 9,200 |
| 1994-08-26 | 902 | 910 | 900 | 900 | 30,000 | 9,000 |
| 1994-08-25 | 914 | 914 | 906 | 906 | 20,000 | 9,060 |
| 1994-08-24 | 901 | 910 | 900 | 901 | 12,000 | 9,010 |
| 1994-08-23 | 920 | 920 | 913 | 913 | 6,000 | 9,130 |
| 1994-08-22 | 915 | 915 | 900 | 901 | 28,000 | 9,010 |
| 1994-08-19 | 923 | 933 | 914 | 914 | 17,000 | 9,140 |
| 1994-08-18 | 935 | 935 | 927 | 927 | 7,000 | 9,270 |
| 1994-08-17 | 923 | 930 | 923 | 930 | 16,000 | 9,300 |
| 1994-08-16 | 915 | 918 | 912 | 918 | 20,000 | 9,180 |
| 1994-08-15 | 931 | 931 | 917 | 917 | 9,000 | 9,170 |
| 1994-08-12 | 946 | 946 | 931 | 932 | 11,000 | 9,320 |
| 1994-08-11 | 949 | 949 | 931 | 944 | 45,000 | 9,440 |
| 1994-08-10 | 940 | 950 | 931 | 950 | 24,000 | 9,500 |
| 1994-08-09 | 953 | 953 | 940 | 945 | 60,000 | 9,450 |
| 1994-08-08 | 968 | 968 | 950 | 950 | 345,000 | 9,500 |
| 1994-08-05 | 925 | 954 | 915 | 954 | 218,000 | 9,540 |
| 1994-08-04 | 930 | 938 | 928 | 930 | 45,000 | 9,300 |
| 1994-08-03 | 930 | 938 | 930 | 938 | 70,000 | 9,380 |
| 1994-08-02 | 938 | 938 | 930 | 932 | 16,000 | 9,320 |
| 1994-08-01 | 937 | 938 | 928 | 937 | 37,000 | 9,370 |
| 1994-07-29 | 930 | 944 | 930 | 940 | 112,000 | 9,400 |
| 1994-07-28 | 930 | 933 | 927 | 927 | 53,000 | 9,270 |
| 1994-07-27 | 915 | 944 | 915 | 931 | 68,000 | 9,310 |
| 1994-07-26 | 915 | 920 | 900 | 920 | 51,000 | 9,200 |
| 1994-07-25 | 940 | 941 | 911 | 911 | 34,000 | 9,110 |
| 1994-07-22 | 935 | 935 | 925 | 930 | 37,000 | 9,300 |
| 1994-07-21 | 921 | 935 | 921 | 930 | 33,000 | 9,300 |
| 1994-07-20 | 936 | 938 | 925 | 930 | 35,000 | 9,300 |
| 1994-07-19 | 925 | 938 | 910 | 938 | 37,000 | 9,380 |
| 1994-07-18 | 930 | 930 | 920 | 920 | 25,000 | 9,200 |
| 1994-07-15 | 947 | 950 | 926 | 930 | 71,000 | 9,300 |
| 1994-07-14 | 942 | 954 | 926 | 940 | 353,000 | 9,400 |
| 1994-07-13 | 912 | 945 | 912 | 939 | 456,000 | 9,390 |
| 1994-07-12 | 863 | 908 | 863 | 908 | 199,000 | 9,080 |
| 1994-07-11 | 865 | 865 | 864 | 864 | 3,000 | 8,640 |
| 1994-07-08 | 860 | 865 | 860 | 865 | 6,000 | 8,650 |
| 1994-07-07 | 869 | 869 | 860 | 860 | 11,000 | 8,600 |
| 1994-07-06 | 865 | 868 | 865 | 865 | 64,000 | 8,650 |
| 1994-07-05 | 846 | 865 | 846 | 865 | 8,000 | 8,650 |
| 1994-07-04 | 865 | 865 | 845 | 850 | 13,000 | 8,500 |
| 1994-07-01 | 860 | 865 | 860 | 865 | 5,000 | 8,650 |
| 1994-06-30 | 868 | 868 | 863 | 863 | 20,000 | 8,630 |
| 1994-06-29 | 845 | 846 | 845 | 846 | 4,000 | 8,460 |
| 1994-06-28 | 855 | 855 | 855 | 855 | 1,000 | 8,550 |
| 1994-06-27 | 864 | 864 | 845 | 845 | 9,000 | 8,450 |
| 1994-06-24 | 870 | 870 | 870 | 870 | 6,000 | 8,700 |
| 1994-06-23 | 852 | 869 | 852 | 865 | 6,000 | 8,650 |
| 1994-06-22 | 859 | 860 | 851 | 851 | 9,000 | 8,510 |
| 1994-06-21 | 867 | 870 | 867 | 870 | 6,000 | 8,700 |
| 1994-06-20 | 880 | 880 | 870 | 870 | 18,000 | 8,700 |
| 1994-06-17 | 880 | 880 | 874 | 879 | 25,000 | 8,790 |
| 1994-06-16 | 860 | 880 | 850 | 879 | 29,000 | 8,790 |
| 1994-06-15 | 852 | 860 | 850 | 860 | 16,000 | 8,600 |
| 1994-06-14 | 879 | 879 | 850 | 850 | 14,000 | 8,500 |
| 1994-06-13 | 880 | 880 | 880 | 880 | 3,000 | 8,800 |
| 1994-06-10 | 880 | 886 | 870 | 875 | 52,000 | 8,750 |
| 1994-06-09 | 847 | 881 | 845 | 875 | 87,000 | 8,750 |
| 1994-06-08 | 840 | 848 | 830 | 848 | 5,000 | 8,480 |
| 1994-06-07 | 835 | 840 | 835 | 840 | 6,000 | 8,400 |
| 1994-06-06 | 850 | 850 | 840 | 846 | 8,000 | 8,460 |
| 1994-06-03 | 835 | 850 | 835 | 850 | 12,000 | 8,500 |
| 1994-06-02 | 845 | 845 | 830 | 830 | 13,000 | 8,300 |
| 1994-06-01 | 837 | 840 | 830 | 840 | 11,000 | 8,400 |
| 1994-05-31 | 830 | 838 | 830 | 838 | 22,000 | 8,380 |
| 1994-05-30 | 837 | 837 | 827 | 827 | 4,000 | 8,270 |
| 1994-05-27 | 831 | 837 | 830 | 837 | 9,000 | 8,370 |
| 1994-05-26 | 830 | 830 | 830 | 830 | 1,000 | 8,300 |
| 1994-05-25 | 840 | 840 | 836 | 836 | 24,000 | 8,360 |
| 1994-05-24 | 834 | 837 | 834 | 837 | 5,000 | 8,370 |
| 1994-05-23 | 816 | 820 | 815 | 820 | 6,000 | 8,200 |
| 1994-05-20 | 813 | 820 | 813 | 820 | 3,000 | 8,200 |
| 1994-05-19 | 810 | 810 | 810 | 810 | 2,000 | 8,100 |
| 1994-05-18 | 820 | 820 | 815 | 815 | 3,000 | 8,150 |
| 1994-05-17 | 820 | 820 | 810 | 812 | 13,000 | 8,120 |
| 1994-05-16 | 820 | 820 | 820 | 820 | 1,000 | 8,200 |
| 1994-05-13 | 811 | 820 | 811 | 820 | 7,000 | 8,200 |
| 1994-05-12 | 822 | 822 | 820 | 820 | 3,000 | 8,200 |
| 1994-05-11 | 806 | 807 | 806 | 807 | 17,000 | 8,070 |
| 1994-05-10 | 822 | 825 | 822 | 822 | 15,000 | 8,220 |
| 1994-05-09 | 840 | 840 | 830 | 830 | 10,000 | 8,300 |
| 1994-05-06 | 845 | 845 | 844 | 845 | 8,000 | 8,450 |
| 1994-04-28 | 835 | 835 | 825 | 825 | 2,000 | 8,250 |
| 1994-04-27 | 827 | 827 | 822 | 823 | 9,000 | 8,230 |
| 1994-04-26 | 816 | 825 | 816 | 822 | 19,000 | 8,220 |
| 1994-04-25 | 858 | 858 | 850 | 850 | 17,000 | 8,500 |
| 1994-04-22 | 849 | 853 | 845 | 853 | 33,000 | 8,530 |
| 1994-04-21 | 830 | 850 | 830 | 844 | 68,000 | 8,440 |
| 1994-04-20 | 825 | 825 | 818 | 818 | 5,000 | 8,180 |
| 1994-04-19 | 825 | 825 | 810 | 811 | 10,000 | 8,110 |
| 1994-04-18 | 810 | 817 | 810 | 817 | 3,000 | 8,170 |
| 1994-04-15 | 810 | 810 | 810 | 810 | 7,000 | 8,100 |
| 1994-04-14 | 811 | 811 | 806 | 807 | 11,000 | 8,070 |
| 1994-04-13 | 806 | 806 | 806 | 806 | 2,000 | 8,060 |
| 1994-04-12 | 829 | 829 | 820 | 820 | 3,000 | 8,200 |
| 1994-04-11 | 830 | 830 | 830 | 830 | 2,000 | 8,300 |
| 1994-04-08 | 830 | 830 | 830 | 830 | 6,000 | 8,300 |
| 1994-04-07 | 830 | 830 | 830 | 830 | 7,000 | 8,300 |
| 1994-04-06 | 840 | 850 | 840 | 840 | 6,000 | 8,400 |
| 1994-04-05 | 825 | 840 | 820 | 840 | 22,000 | 8,400 |
| 1994-04-04 | 833 | 833 | 815 | 825 | 8,000 | 8,250 |
| 1994-04-01 | 820 | 820 | 818 | 818 | 5,000 | 8,180 |
| 1994-03-31 | 810 | 815 | 810 | 815 | 11,000 | 8,150 |
| 1994-03-30 | 818 | 818 | 815 | 815 | 19,000 | 8,150 |
| 1994-03-28 | 818 | 835 | 815 | 835 | 5,000 | 8,350 |
| 1994-03-25 | 830 | 830 | 820 | 825 | 17,000 | 8,250 |
| 1994-03-24 | 821 | 840 | 821 | 831 | 15,000 | 8,310 |
| 1994-03-23 | 845 | 845 | 840 | 840 | 16,000 | 8,400 |
| 1994-03-22 | 841 | 845 | 840 | 840 | 13,000 | 8,400 |
| 1994-03-18 | 849 | 850 | 841 | 845 | 18,000 | 8,450 |
| 1994-03-17 | 846 | 860 | 845 | 850 | 14,000 | 8,500 |
| 1994-03-16 | 845 | 850 | 845 | 850 | 13,000 | 8,500 |
| 1994-03-15 | 845 | 845 | 845 | 845 | 16,000 | 8,450 |
| 1994-03-14 | 841 | 860 | 840 | 860 | 7,000 | 8,600 |
| 1994-03-11 | 846 | 846 | 840 | 840 | 12,000 | 8,400 |
| 1994-03-10 | 843 | 846 | 838 | 846 | 18,000 | 8,460 |
| 1994-03-09 | 843 | 843 | 840 | 842 | 8,000 | 8,420 |
| 1994-03-08 | 843 | 843 | 840 | 843 | 8,000 | 8,430 |
| 1994-03-07 | 843 | 850 | 842 | 843 | 17,000 | 8,430 |
| 1994-03-04 | 837 | 841 | 837 | 841 | 9,000 | 8,410 |
| 1994-03-03 | 837 | 837 | 837 | 837 | 6,000 | 8,370 |
| 1994-03-02 | 870 | 870 | 847 | 847 | 18,000 | 8,470 |
| 1994-03-01 | 858 | 875 | 857 | 865 | 52,000 | 8,650 |
| 1994-02-28 | 850 | 858 | 850 | 850 | 28,000 | 8,500 |
| 1994-02-25 | 816 | 840 | 815 | 840 | 50,000 | 8,400 |
| 1994-02-24 | 816 | 820 | 815 | 815 | 18,000 | 8,150 |
| 1994-02-23 | 805 | 820 | 805 | 816 | 12,000 | 8,160 |
| 1994-02-22 | 813 | 813 | 800 | 805 | 20,000 | 8,050 |
| 1994-02-21 | 801 | 810 | 801 | 805 | 7,000 | 8,050 |
| 1994-02-18 | 810 | 810 | 800 | 810 | 34,000 | 8,100 |
| 1994-02-17 | 815 | 815 | 815 | 815 | 2,000 | 8,150 |
| 1994-02-16 | 815 | 828 | 810 | 810 | 20,000 | 8,100 |
| 1994-02-15 | 810 | 810 | 801 | 810 | 22,000 | 8,100 |
| 1994-02-14 | 830 | 830 | 829 | 829 | 13,000 | 8,290 |
| 1994-02-10 | 840 | 840 | 833 | 835 | 12,000 | 8,350 |
| 1994-02-09 | 850 | 850 | 845 | 845 | 4,000 | 8,450 |
| 1994-02-08 | 840 | 853 | 840 | 850 | 14,000 | 8,500 |
| 1994-02-07 | 850 | 850 | 840 | 840 | 7,000 | 8,400 |
| 1994-02-04 | 851 | 853 | 850 | 850 | 20,000 | 8,500 |
| 1994-02-03 | 870 | 870 | 850 | 850 | 18,000 | 8,500 |
| 1994-02-02 | 869 | 875 | 851 | 874 | 35,000 | 8,740 |
| 1994-02-01 | 870 | 876 | 860 | 874 | 120,000 | 8,740 |
| 1994-01-31 | 841 | 859 | 840 | 859 | 107,000 | 8,590 |
| 1994-01-28 | 815 | 830 | 815 | 816 | 20,000 | 8,160 |
| 1994-01-27 | 840 | 850 | 815 | 815 | 30,000 | 8,150 |
| 1994-01-26 | 810 | 830 | 810 | 830 | 6,000 | 8,300 |
| 1994-01-25 | 809 | 821 | 809 | 820 | 35,000 | 8,200 |
| 1994-01-24 | 805 | 820 | 805 | 820 | 19,000 | 8,200 |
| 1994-01-21 | 835 | 860 | 835 | 860 | 57,000 | 8,600 |
| 1994-01-20 | 841 | 845 | 837 | 837 | 36,000 | 8,370 |
| 1994-01-19 | 841 | 850 | 821 | 845 | 78,000 | 8,450 |
| 1994-01-18 | 850 | 872 | 841 | 850 | 196,000 | 8,500 |
| 1994-01-17 | 805 | 840 | 801 | 831 | 107,000 | 8,310 |
| 1994-01-14 | 799 | 802 | 789 | 800 | 32,000 | 8,000 |
| 1994-01-13 | 815 | 825 | 800 | 800 | 94,000 | 8,000 |
| 1994-01-12 | 760 | 810 | 760 | 810 | 156,000 | 8,100 |
| 1994-01-11 | 752 | 755 | 746 | 750 | 74,000 | 7,500 |
| 1994-01-10 | 748 | 753 | 741 | 746 | 32,000 | 7,460 |
| 1994-01-07 | 748 | 748 | 740 | 748 | 11,000 | 7,480 |
| 1994-01-06 | 749 | 754 | 740 | 748 | 10,000 | 7,480 |
| 1994-01-05 | 750 | 750 | 749 | 749 | 11,000 | 7,490 |
| 1994-01-04 | 755 | 755 | 750 | 750 | 5,000 | 7,500 |
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
