8041 OUGホールディングス(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 735 | 735 | 720 | 720 | 10,000 | 7,200 |
| 1995-12-28 | 730 | 738 | 727 | 727 | 20,000 | 7,270 |
| 1995-12-27 | 732 | 740 | 727 | 727 | 26,000 | 7,270 |
| 1995-12-26 | 732 | 740 | 726 | 727 | 28,000 | 7,270 |
| 1995-12-25 | 750 | 751 | 732 | 740 | 23,000 | 7,400 |
| 1995-12-22 | 787 | 787 | 730 | 730 | 31,000 | 7,300 |
| 1995-12-21 | 820 | 820 | 768 | 787 | 263,000 | 7,870 |
| 1995-12-20 | 718 | 828 | 715 | 828 | 638,000 | 8,280 |
| 1995-12-19 | 735 | 740 | 725 | 728 | 31,000 | 7,280 |
| 1995-12-18 | 740 | 745 | 716 | 745 | 77,000 | 7,450 |
| 1995-12-15 | 730 | 771 | 725 | 741 | 452,000 | 7,410 |
| 1995-12-14 | 689 | 700 | 670 | 700 | 102,000 | 7,000 |
| 1995-12-13 | 659 | 696 | 648 | 694 | 122,000 | 6,940 |
| 1995-12-12 | 637 | 656 | 630 | 656 | 64,000 | 6,560 |
| 1995-12-11 | 629 | 640 | 623 | 640 | 45,000 | 6,400 |
| 1995-12-08 | 620 | 637 | 619 | 628 | 46,000 | 6,280 |
| 1995-12-07 | 591 | 600 | 591 | 600 | 4,000 | 6,000 |
| 1995-12-06 | 591 | 600 | 590 | 600 | 7,000 | 6,000 |
| 1995-12-05 | 589 | 589 | 585 | 585 | 24,000 | 5,850 |
| 1995-12-04 | 605 | 605 | 585 | 586 | 26,000 | 5,860 |
| 1995-12-01 | 619 | 619 | 580 | 585 | 70,000 | 5,850 |
| 1995-11-30 | 585 | 610 | 583 | 609 | 43,000 | 6,090 |
| 1995-11-29 | 581 | 582 | 576 | 582 | 37,000 | 5,820 |
| 1995-11-28 | 585 | 585 | 580 | 580 | 6,000 | 5,800 |
| 1995-11-27 | 580 | 580 | 575 | 575 | 10,000 | 5,750 |
| 1995-11-24 | 595 | 595 | 580 | 580 | 10,000 | 5,800 |
| 1995-11-22 | 593 | 593 | 580 | 580 | 4,000 | 5,800 |
| 1995-11-21 | 570 | 570 | 565 | 565 | 28,000 | 5,650 |
| 1995-11-20 | 595 | 595 | 595 | 595 | 2,000 | 5,950 |
| 1995-11-17 | 565 | 565 | 561 | 561 | 4,000 | 5,610 |
| 1995-11-16 | 566 | 567 | 565 | 567 | 9,000 | 5,670 |
| 1995-11-15 | 564 | 570 | 564 | 570 | 11,000 | 5,700 |
| 1995-11-14 | 570 | 570 | 564 | 564 | 6,000 | 5,640 |
| 1995-11-10 | 563 | 563 | 561 | 561 | 3,000 | 5,610 |
| 1995-11-09 | 566 | 566 | 566 | 566 | 4,000 | 5,660 |
| 1995-11-07 | 565 | 566 | 561 | 562 | 24,000 | 5,620 |
| 1995-11-06 | 561 | 565 | 561 | 565 | 10,000 | 5,650 |
| 1995-11-02 | 596 | 596 | 596 | 596 | 6,000 | 5,960 |
| 1995-11-01 | 566 | 566 | 561 | 561 | 4,000 | 5,610 |
| 1995-10-31 | 583 | 583 | 561 | 561 | 11,000 | 5,610 |
| 1995-10-30 | 561 | 561 | 561 | 561 | 1,000 | 5,610 |
| 1995-10-27 | 561 | 561 | 561 | 561 | 2,000 | 5,610 |
| 1995-10-26 | 560 | 560 | 560 | 560 | 5,000 | 5,600 |
| 1995-10-25 | 570 | 572 | 561 | 561 | 9,000 | 5,610 |
| 1995-10-24 | 569 | 569 | 560 | 560 | 16,000 | 5,600 |
| 1995-10-23 | 568 | 570 | 565 | 565 | 10,000 | 5,650 |
| 1995-10-20 | 576 | 576 | 571 | 571 | 3,000 | 5,710 |
| 1995-10-19 | 566 | 567 | 561 | 561 | 12,000 | 5,610 |
| 1995-10-18 | 565 | 565 | 565 | 565 | 15,000 | 5,650 |
| 1995-10-17 | 575 | 575 | 565 | 567 | 5,000 | 5,670 |
| 1995-10-16 | 570 | 575 | 570 | 575 | 7,000 | 5,750 |
| 1995-10-13 | 580 | 580 | 575 | 575 | 5,000 | 5,750 |
| 1995-10-12 | 585 | 585 | 580 | 580 | 17,000 | 5,800 |
| 1995-10-11 | 599 | 599 | 590 | 590 | 18,000 | 5,900 |
| 1995-10-09 | 600 | 600 | 600 | 600 | 2,000 | 6,000 |
| 1995-10-06 | 600 | 600 | 600 | 600 | 3,000 | 6,000 |
| 1995-10-05 | 602 | 602 | 600 | 600 | 5,000 | 6,000 |
| 1995-10-04 | 610 | 610 | 601 | 602 | 12,000 | 6,020 |
| 1995-10-03 | 620 | 620 | 612 | 612 | 18,000 | 6,120 |
| 1995-10-02 | 620 | 620 | 620 | 620 | 1,000 | 6,200 |
| 1995-09-29 | 616 | 619 | 616 | 619 | 3,000 | 6,190 |
| 1995-09-27 | 616 | 616 | 612 | 614 | 39,000 | 6,140 |
| 1995-09-26 | 618 | 620 | 616 | 616 | 18,000 | 6,160 |
| 1995-09-25 | 625 | 625 | 620 | 620 | 8,000 | 6,200 |
| 1995-09-22 | 620 | 620 | 615 | 615 | 11,000 | 6,150 |
| 1995-09-21 | 612 | 615 | 612 | 612 | 28,000 | 6,120 |
| 1995-09-20 | 615 | 615 | 613 | 613 | 5,000 | 6,130 |
| 1995-09-19 | 612 | 612 | 611 | 611 | 3,000 | 6,110 |
| 1995-09-18 | 616 | 616 | 613 | 613 | 18,000 | 6,130 |
| 1995-09-14 | 612 | 617 | 611 | 617 | 28,000 | 6,170 |
| 1995-09-13 | 612 | 615 | 611 | 612 | 15,000 | 6,120 |
| 1995-09-12 | 617 | 617 | 610 | 610 | 13,000 | 6,100 |
| 1995-09-11 | 612 | 612 | 612 | 612 | 95,000 | 6,120 |
| 1995-09-08 | 620 | 620 | 617 | 617 | 6,000 | 6,170 |
| 1995-09-07 | 618 | 618 | 617 | 618 | 5,000 | 6,180 |
| 1995-09-06 | 620 | 620 | 620 | 620 | 13,000 | 6,200 |
| 1995-09-05 | 620 | 621 | 620 | 621 | 13,000 | 6,210 |
| 1995-09-04 | 636 | 636 | 625 | 625 | 29,000 | 6,250 |
| 1995-09-01 | 640 | 640 | 635 | 635 | 2,000 | 6,350 |
| 1995-08-31 | 620 | 635 | 620 | 635 | 15,000 | 6,350 |
| 1995-08-30 | 610 | 611 | 606 | 610 | 4,000 | 6,100 |
| 1995-08-29 | 604 | 611 | 604 | 611 | 4,000 | 6,110 |
| 1995-08-28 | 612 | 612 | 598 | 598 | 20,000 | 5,980 |
| 1995-08-25 | 619 | 619 | 611 | 611 | 8,000 | 6,110 |
| 1995-08-24 | 608 | 608 | 608 | 608 | 1,000 | 6,080 |
| 1995-08-23 | 609 | 609 | 608 | 608 | 3,000 | 6,080 |
| 1995-08-22 | 625 | 625 | 607 | 610 | 11,000 | 6,100 |
| 1995-08-21 | 610 | 620 | 610 | 620 | 9,000 | 6,200 |
| 1995-08-18 | 605 | 605 | 601 | 605 | 7,000 | 6,050 |
| 1995-08-17 | 602 | 602 | 600 | 600 | 12,000 | 6,000 |
| 1995-08-16 | 594 | 600 | 594 | 600 | 13,000 | 6,000 |
| 1995-08-15 | 589 | 590 | 589 | 590 | 7,000 | 5,900 |
| 1995-08-14 | 600 | 600 | 590 | 590 | 3,000 | 5,900 |
| 1995-08-11 | 590 | 590 | 590 | 590 | 1,000 | 5,900 |
| 1995-08-10 | 582 | 582 | 581 | 581 | 7,000 | 5,810 |
| 1995-08-08 | 582 | 582 | 580 | 580 | 6,000 | 5,800 |
| 1995-08-07 | 590 | 590 | 582 | 582 | 2,000 | 5,820 |
| 1995-08-04 | 590 | 590 | 590 | 590 | 6,000 | 5,900 |
| 1995-08-03 | 590 | 600 | 590 | 591 | 10,000 | 5,910 |
| 1995-08-02 | 600 | 600 | 600 | 600 | 29,000 | 6,000 |
| 1995-08-01 | 581 | 581 | 581 | 581 | 4,000 | 5,810 |
| 1995-07-31 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1995-07-28 | 585 | 585 | 585 | 585 | 10,000 | 5,850 |
| 1995-07-27 | 573 | 599 | 573 | 599 | 3,000 | 5,990 |
| 1995-07-26 | 571 | 571 | 571 | 571 | 1,000 | 5,710 |
| 1995-07-25 | 605 | 605 | 568 | 568 | 45,000 | 5,680 |
| 1995-07-24 | 600 | 600 | 600 | 600 | 3,000 | 6,000 |
| 1995-07-21 | 577 | 590 | 577 | 590 | 15,000 | 5,900 |
| 1995-07-20 | 600 | 600 | 572 | 572 | 30,000 | 5,720 |
| 1995-07-19 | 593 | 593 | 590 | 590 | 7,000 | 5,900 |
| 1995-07-18 | 623 | 623 | 602 | 603 | 18,000 | 6,030 |
| 1995-07-17 | 614 | 614 | 613 | 613 | 6,000 | 6,130 |
| 1995-07-14 | 626 | 630 | 623 | 624 | 36,000 | 6,240 |
| 1995-07-13 | 619 | 624 | 619 | 624 | 12,000 | 6,240 |
| 1995-07-12 | 595 | 620 | 595 | 620 | 42,000 | 6,200 |
| 1995-07-11 | 598 | 598 | 581 | 583 | 8,000 | 5,830 |
| 1995-07-10 | 590 | 600 | 590 | 600 | 7,000 | 6,000 |
| 1995-07-07 | 580 | 587 | 580 | 580 | 9,000 | 5,800 |
| 1995-07-06 | 551 | 565 | 551 | 565 | 8,000 | 5,650 |
| 1995-07-05 | 580 | 580 | 550 | 550 | 13,000 | 5,500 |
| 1995-07-04 | 590 | 590 | 580 | 580 | 11,000 | 5,800 |
| 1995-06-30 | 570 | 580 | 570 | 580 | 27,000 | 5,800 |
| 1995-06-29 | 545 | 545 | 540 | 540 | 10,000 | 5,400 |
| 1995-06-28 | 550 | 550 | 549 | 549 | 2,000 | 5,490 |
| 1995-06-27 | 550 | 550 | 550 | 550 | 5,000 | 5,500 |
| 1995-06-26 | 560 | 560 | 540 | 550 | 21,000 | 5,500 |
| 1995-06-23 | 560 | 560 | 560 | 560 | 7,000 | 5,600 |
| 1995-06-22 | 556 | 556 | 541 | 542 | 9,000 | 5,420 |
| 1995-06-21 | 551 | 551 | 551 | 551 | 2,000 | 5,510 |
| 1995-06-20 | 575 | 575 | 575 | 575 | 3,000 | 5,750 |
| 1995-06-19 | 554 | 555 | 554 | 555 | 4,000 | 5,550 |
| 1995-06-16 | 550 | 550 | 540 | 540 | 7,000 | 5,400 |
| 1995-06-14 | 551 | 554 | 551 | 551 | 4,000 | 5,510 |
| 1995-06-13 | 550 | 555 | 550 | 555 | 14,000 | 5,550 |
| 1995-06-12 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 1995-06-09 | 550 | 550 | 550 | 550 | 4,000 | 5,500 |
| 1995-06-07 | 550 | 550 | 550 | 550 | 6,000 | 5,500 |
| 1995-06-06 | 550 | 550 | 550 | 550 | 3,000 | 5,500 |
| 1995-06-05 | 565 | 565 | 556 | 556 | 5,000 | 5,560 |
| 1995-06-02 | 590 | 590 | 585 | 585 | 7,000 | 5,850 |
| 1995-06-01 | 576 | 576 | 576 | 576 | 2,000 | 5,760 |
| 1995-05-31 | 588 | 588 | 575 | 575 | 22,000 | 5,750 |
| 1995-05-29 | 575 | 575 | 575 | 575 | 3,000 | 5,750 |
| 1995-05-26 | 580 | 589 | 580 | 581 | 15,000 | 5,810 |
| 1995-05-25 | 585 | 590 | 585 | 590 | 11,000 | 5,900 |
| 1995-05-24 | 570 | 570 | 570 | 570 | 7,000 | 5,700 |
| 1995-05-23 | 571 | 572 | 570 | 570 | 10,000 | 5,700 |
| 1995-05-22 | 572 | 572 | 572 | 572 | 2,000 | 5,720 |
| 1995-05-19 | 572 | 572 | 572 | 572 | 3,000 | 5,720 |
| 1995-05-18 | 580 | 580 | 572 | 572 | 8,000 | 5,720 |
| 1995-05-17 | 572 | 572 | 572 | 572 | 1,000 | 5,720 |
| 1995-05-15 | 570 | 570 | 570 | 570 | 4,000 | 5,700 |
| 1995-05-12 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 1995-05-11 | 565 | 565 | 565 | 565 | 4,000 | 5,650 |
| 1995-05-10 | 565 | 565 | 565 | 565 | 2,000 | 5,650 |
| 1995-05-09 | 565 | 566 | 560 | 560 | 16,000 | 5,600 |
| 1995-05-08 | 580 | 580 | 570 | 570 | 6,000 | 5,700 |
| 1995-05-02 | 580 | 580 | 570 | 575 | 8,000 | 5,750 |
| 1995-05-01 | 560 | 560 | 558 | 558 | 8,000 | 5,580 |
| 1995-04-28 | 564 | 564 | 560 | 560 | 9,000 | 5,600 |
| 1995-04-27 | 565 | 565 | 562 | 562 | 4,000 | 5,620 |
| 1995-04-26 | 575 | 575 | 565 | 565 | 10,000 | 5,650 |
| 1995-04-25 | 570 | 577 | 570 | 575 | 18,000 | 5,750 |
| 1995-04-24 | 570 | 570 | 565 | 565 | 26,000 | 5,650 |
| 1995-04-21 | 568 | 570 | 560 | 560 | 20,000 | 5,600 |
| 1995-04-20 | 558 | 570 | 558 | 568 | 25,000 | 5,680 |
| 1995-04-19 | 551 | 555 | 550 | 553 | 31,000 | 5,530 |
| 1995-04-18 | 565 | 565 | 550 | 551 | 7,000 | 5,510 |
| 1995-04-17 | 570 | 570 | 550 | 560 | 30,000 | 5,600 |
| 1995-04-14 | 570 | 570 | 570 | 570 | 5,000 | 5,700 |
| 1995-04-13 | 562 | 569 | 562 | 569 | 5,000 | 5,690 |
| 1995-04-12 | 570 | 572 | 570 | 572 | 13,000 | 5,720 |
| 1995-04-11 | 569 | 570 | 566 | 566 | 7,000 | 5,660 |
| 1995-04-10 | 567 | 567 | 560 | 567 | 5,000 | 5,670 |
| 1995-04-07 | 569 | 569 | 567 | 567 | 8,000 | 5,670 |
| 1995-04-06 | 580 | 580 | 567 | 567 | 15,000 | 5,670 |
| 1995-04-05 | 585 | 588 | 585 | 588 | 5,000 | 5,880 |
| 1995-04-04 | 590 | 590 | 585 | 590 | 8,000 | 5,900 |
| 1995-04-03 | 585 | 585 | 585 | 585 | 4,000 | 5,850 |
| 1995-03-31 | 590 | 590 | 590 | 590 | 1,000 | 5,900 |
| 1995-03-30 | 575 | 576 | 575 | 576 | 3,000 | 5,760 |
| 1995-03-29 | 595 | 595 | 570 | 570 | 8,000 | 5,700 |
| 1995-03-28 | 598 | 600 | 585 | 600 | 14,000 | 6,000 |
| 1995-03-27 | 600 | 600 | 587 | 587 | 11,000 | 5,870 |
| 1995-03-24 | 596 | 606 | 595 | 595 | 84,000 | 5,950 |
| 1995-03-23 | 580 | 600 | 580 | 596 | 86,000 | 5,960 |
| 1995-03-22 | 579 | 579 | 570 | 570 | 15,000 | 5,700 |
| 1995-03-20 | 578 | 578 | 578 | 578 | 21,000 | 5,780 |
| 1995-03-17 | 613 | 613 | 608 | 608 | 9,000 | 6,080 |
| 1995-03-16 | 626 | 626 | 613 | 613 | 38,000 | 6,130 |
| 1995-03-15 | 624 | 625 | 624 | 625 | 41,000 | 6,250 |
| 1995-03-14 | 621 | 624 | 621 | 624 | 14,000 | 6,240 |
| 1995-03-13 | 636 | 636 | 620 | 620 | 15,000 | 6,200 |
| 1995-03-10 | 644 | 644 | 637 | 637 | 10,000 | 6,370 |
| 1995-03-09 | 639 | 640 | 637 | 639 | 11,000 | 6,390 |
| 1995-03-08 | 640 | 640 | 636 | 637 | 32,000 | 6,370 |
| 1995-03-07 | 636 | 640 | 636 | 640 | 16,000 | 6,400 |
| 1995-03-06 | 641 | 646 | 640 | 640 | 16,000 | 6,400 |
| 1995-03-03 | 635 | 640 | 635 | 640 | 18,000 | 6,400 |
| 1995-03-02 | 635 | 636 | 635 | 635 | 38,000 | 6,350 |
| 1995-03-01 | 635 | 635 | 632 | 632 | 29,000 | 6,320 |
| 1995-02-28 | 631 | 650 | 631 | 635 | 29,000 | 6,350 |
| 1995-02-27 | 640 | 640 | 630 | 630 | 57,000 | 6,300 |
| 1995-02-24 | 675 | 678 | 660 | 660 | 49,000 | 6,600 |
| 1995-02-23 | 679 | 680 | 675 | 675 | 15,000 | 6,750 |
| 1995-02-22 | 689 | 689 | 685 | 685 | 58,000 | 6,850 |
| 1995-02-21 | 690 | 691 | 690 | 690 | 10,000 | 6,900 |
| 1995-02-20 | 690 | 691 | 690 | 690 | 12,000 | 6,900 |
| 1995-02-17 | 690 | 691 | 690 | 691 | 6,000 | 6,910 |
| 1995-02-16 | 690 | 691 | 690 | 690 | 11,000 | 6,900 |
| 1995-02-15 | 690 | 690 | 690 | 690 | 3,000 | 6,900 |
| 1995-02-14 | 697 | 697 | 692 | 692 | 6,000 | 6,920 |
| 1995-02-13 | 692 | 692 | 692 | 692 | 2,000 | 6,920 |
| 1995-02-10 | 691 | 691 | 690 | 690 | 2,000 | 6,900 |
| 1995-02-09 | 700 | 700 | 690 | 690 | 4,000 | 6,900 |
| 1995-02-08 | 700 | 702 | 700 | 702 | 17,000 | 7,020 |
| 1995-02-07 | 701 | 701 | 701 | 701 | 3,000 | 7,010 |
| 1995-02-06 | 723 | 723 | 713 | 713 | 32,000 | 7,130 |
| 1995-02-03 | 700 | 723 | 700 | 723 | 23,000 | 7,230 |
| 1995-02-02 | 711 | 716 | 700 | 700 | 34,000 | 7,000 |
| 1995-02-01 | 700 | 701 | 700 | 701 | 18,000 | 7,010 |
| 1995-01-31 | 705 | 705 | 700 | 701 | 22,000 | 7,010 |
| 1995-01-30 | 703 | 705 | 700 | 705 | 16,000 | 7,050 |
| 1995-01-27 | 700 | 703 | 700 | 703 | 10,000 | 7,030 |
| 1995-01-26 | 710 | 710 | 701 | 705 | 61,000 | 7,050 |
| 1995-01-25 | 706 | 723 | 706 | 709 | 18,000 | 7,090 |
| 1995-01-24 | 710 | 711 | 706 | 706 | 6,000 | 7,060 |
| 1995-01-23 | 710 | 711 | 709 | 709 | 16,000 | 7,090 |
| 1995-01-20 | 702 | 723 | 702 | 723 | 47,000 | 7,230 |
| 1995-01-19 | 730 | 730 | 701 | 701 | 20,000 | 7,010 |
| 1995-01-18 | 730 | 734 | 730 | 731 | 38,000 | 7,310 |
| 1995-01-13 | 741 | 741 | 730 | 735 | 54,000 | 7,350 |
| 1995-01-12 | 760 | 765 | 750 | 750 | 51,000 | 7,500 |
| 1995-01-11 | 750 | 751 | 750 | 750 | 11,000 | 7,500 |
| 1995-01-09 | 759 | 760 | 751 | 760 | 19,000 | 7,600 |
| 1995-01-06 | 780 | 780 | 779 | 779 | 20,000 | 7,790 |
| 1995-01-05 | 793 | 793 | 793 | 793 | 21,000 | 7,930 |
| 1995-01-04 | 794 | 794 | 794 | 794 | 2,000 | 7,940 |
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
