8041 OUGホールディングス(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 290 | 290 | 290 | 290 | 2,000 | 2,900 |
| 1998-12-28 | 280 | 280 | 280 | 280 | 3,000 | 2,800 |
| 1998-12-25 | 282 | 282 | 280 | 282 | 17,000 | 2,820 |
| 1998-12-24 | 280 | 282 | 280 | 282 | 4,000 | 2,820 |
| 1998-12-22 | 290 | 290 | 290 | 290 | 4,000 | 2,900 |
| 1998-12-18 | 295 | 295 | 295 | 295 | 1,000 | 2,950 |
| 1998-12-17 | 300 | 300 | 285 | 285 | 50,000 | 2,850 |
| 1998-12-16 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 1998-12-15 | 285 | 285 | 285 | 285 | 1,000 | 2,850 |
| 1998-12-14 | 290 | 290 | 280 | 290 | 22,000 | 2,900 |
| 1998-12-11 | 285 | 285 | 280 | 280 | 15,000 | 2,800 |
| 1998-12-10 | 285 | 285 | 280 | 280 | 10,000 | 2,800 |
| 1998-12-09 | 289 | 289 | 280 | 285 | 19,000 | 2,850 |
| 1998-12-08 | 285 | 290 | 285 | 285 | 10,000 | 2,850 |
| 1998-12-07 | 288 | 288 | 280 | 285 | 31,000 | 2,850 |
| 1998-12-04 | 284 | 290 | 280 | 285 | 14,000 | 2,850 |
| 1998-12-03 | 285 | 290 | 285 | 289 | 6,000 | 2,890 |
| 1998-12-02 | 295 | 299 | 290 | 290 | 13,000 | 2,900 |
| 1998-12-01 | 290 | 290 | 290 | 290 | 4,000 | 2,900 |
| 1998-11-30 | 310 | 310 | 290 | 290 | 36,000 | 2,900 |
| 1998-11-27 | 280 | 305 | 280 | 305 | 100,000 | 3,050 |
| 1998-11-26 | 280 | 280 | 278 | 278 | 49,000 | 2,780 |
| 1998-11-25 | 280 | 280 | 279 | 280 | 42,000 | 2,800 |
| 1998-11-24 | 285 | 285 | 276 | 277 | 24,000 | 2,770 |
| 1998-11-20 | 280 | 282 | 276 | 281 | 27,000 | 2,810 |
| 1998-11-19 | 278 | 279 | 276 | 279 | 7,000 | 2,790 |
| 1998-11-18 | 285 | 285 | 280 | 280 | 31,000 | 2,800 |
| 1998-11-17 | 281 | 281 | 280 | 280 | 9,000 | 2,800 |
| 1998-11-16 | 281 | 281 | 281 | 281 | 5,000 | 2,810 |
| 1998-11-13 | 280 | 281 | 280 | 281 | 10,000 | 2,810 |
| 1998-11-12 | 282 | 285 | 280 | 280 | 25,000 | 2,800 |
| 1998-11-11 | 281 | 281 | 281 | 281 | 1,000 | 2,810 |
| 1998-11-10 | 285 | 290 | 281 | 285 | 21,000 | 2,850 |
| 1998-11-09 | 290 | 290 | 285 | 285 | 5,000 | 2,850 |
| 1998-11-06 | 291 | 291 | 291 | 291 | 4,000 | 2,910 |
| 1998-11-05 | 286 | 290 | 286 | 290 | 3,000 | 2,900 |
| 1998-11-04 | 289 | 289 | 283 | 283 | 22,000 | 2,830 |
| 1998-10-30 | 299 | 299 | 280 | 294 | 18,000 | 2,940 |
| 1998-10-29 | 300 | 300 | 300 | 300 | 9,000 | 3,000 |
| 1998-10-28 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 1998-10-27 | 320 | 320 | 320 | 320 | 2,000 | 3,200 |
| 1998-10-26 | 330 | 330 | 330 | 330 | 3,000 | 3,300 |
| 1998-10-23 | 340 | 340 | 340 | 340 | 9,000 | 3,400 |
| 1998-10-22 | 295 | 295 | 295 | 295 | 3,000 | 2,950 |
| 1998-10-21 | 280 | 281 | 280 | 281 | 2,000 | 2,810 |
| 1998-10-20 | 285 | 285 | 285 | 285 | 3,000 | 2,850 |
| 1998-10-16 | 285 | 285 | 280 | 280 | 9,000 | 2,800 |
| 1998-10-15 | 280 | 283 | 280 | 283 | 8,000 | 2,830 |
| 1998-10-14 | 283 | 285 | 283 | 285 | 7,000 | 2,850 |
| 1998-10-13 | 299 | 299 | 284 | 289 | 18,000 | 2,890 |
| 1998-10-12 | 300 | 300 | 295 | 300 | 13,000 | 3,000 |
| 1998-10-09 | 300 | 300 | 285 | 300 | 20,000 | 3,000 |
| 1998-10-08 | 290 | 300 | 290 | 300 | 15,000 | 3,000 |
| 1998-10-07 | 305 | 305 | 280 | 280 | 19,000 | 2,800 |
| 1998-10-06 | 330 | 330 | 300 | 300 | 8,000 | 3,000 |
| 1998-10-05 | 331 | 331 | 330 | 330 | 14,000 | 3,300 |
| 1998-10-02 | 360 | 360 | 331 | 331 | 8,000 | 3,310 |
| 1998-09-30 | 360 | 360 | 360 | 360 | 2,000 | 3,600 |
| 1998-09-25 | 360 | 360 | 360 | 360 | 11,000 | 3,600 |
| 1998-09-24 | 330 | 331 | 330 | 330 | 11,000 | 3,300 |
| 1998-09-22 | 360 | 360 | 330 | 330 | 7,000 | 3,300 |
| 1998-09-21 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 1998-09-18 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 1998-09-17 | 355 | 360 | 355 | 360 | 2,000 | 3,600 |
| 1998-09-16 | 350 | 360 | 340 | 360 | 7,000 | 3,600 |
| 1998-09-14 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 1998-09-09 | 379 | 379 | 375 | 375 | 4,000 | 3,750 |
| 1998-09-07 | 350 | 350 | 350 | 350 | 9,000 | 3,500 |
| 1998-09-04 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 1998-09-03 | 351 | 351 | 350 | 350 | 3,000 | 3,500 |
| 1998-09-02 | 378 | 378 | 376 | 376 | 9,000 | 3,760 |
| 1998-09-01 | 355 | 355 | 355 | 355 | 1,000 | 3,550 |
| 1998-08-27 | 361 | 361 | 361 | 361 | 1,000 | 3,610 |
| 1998-08-26 | 361 | 361 | 361 | 361 | 1,000 | 3,610 |
| 1998-08-25 | 376 | 376 | 376 | 376 | 7,000 | 3,760 |
| 1998-08-24 | 361 | 361 | 361 | 361 | 2,000 | 3,610 |
| 1998-08-21 | 352 | 352 | 351 | 351 | 2,000 | 3,510 |
| 1998-08-20 | 369 | 369 | 369 | 369 | 1,000 | 3,690 |
| 1998-08-18 | 375 | 379 | 375 | 379 | 2,000 | 3,790 |
| 1998-08-17 | 350 | 350 | 350 | 350 | 2,000 | 3,500 |
| 1998-08-14 | 341 | 341 | 341 | 341 | 2,000 | 3,410 |
| 1998-08-13 | 340 | 340 | 340 | 340 | 2,000 | 3,400 |
| 1998-08-12 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 1998-08-11 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 1998-08-07 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 1998-08-06 | 372 | 372 | 372 | 372 | 1,000 | 3,720 |
| 1998-08-05 | 372 | 372 | 372 | 372 | 3,000 | 3,720 |
| 1998-08-04 | 390 | 390 | 380 | 380 | 7,000 | 3,800 |
| 1998-07-31 | 380 | 380 | 380 | 380 | 2,000 | 3,800 |
| 1998-07-30 | 372 | 372 | 371 | 371 | 2,000 | 3,710 |
| 1998-07-29 | 372 | 372 | 371 | 371 | 3,000 | 3,710 |
| 1998-07-28 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 1998-07-27 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 1998-07-24 | 395 | 395 | 395 | 395 | 27,000 | 3,950 |
| 1998-07-23 | 385 | 385 | 385 | 385 | 2,000 | 3,850 |
| 1998-07-22 | 398 | 398 | 395 | 395 | 4,000 | 3,950 |
| 1998-07-21 | 399 | 399 | 399 | 399 | 3,000 | 3,990 |
| 1998-07-17 | 374 | 374 | 374 | 374 | 1,000 | 3,740 |
| 1998-07-15 | 371 | 371 | 371 | 371 | 2,000 | 3,710 |
| 1998-07-14 | 372 | 373 | 372 | 373 | 2,000 | 3,730 |
| 1998-07-13 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 1998-07-10 | 390 | 390 | 370 | 370 | 4,000 | 3,700 |
| 1998-07-09 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 1998-07-08 | 399 | 399 | 399 | 399 | 1,000 | 3,990 |
| 1998-07-07 | 391 | 391 | 391 | 391 | 1,000 | 3,910 |
| 1998-07-06 | 388 | 390 | 388 | 390 | 6,000 | 3,900 |
| 1998-07-03 | 390 | 390 | 390 | 390 | 31,000 | 3,900 |
| 1998-07-02 | 380 | 380 | 380 | 380 | 10,000 | 3,800 |
| 1998-07-01 | 376 | 376 | 376 | 376 | 2,000 | 3,760 |
| 1998-06-30 | 370 | 380 | 370 | 380 | 8,000 | 3,800 |
| 1998-06-25 | 370 | 370 | 370 | 370 | 10,000 | 3,700 |
| 1998-06-24 | 362 | 362 | 362 | 362 | 3,000 | 3,620 |
| 1998-06-23 | 378 | 378 | 378 | 378 | 3,000 | 3,780 |
| 1998-06-22 | 360 | 360 | 360 | 360 | 4,000 | 3,600 |
| 1998-06-19 | 360 | 360 | 360 | 360 | 2,000 | 3,600 |
| 1998-06-18 | 369 | 369 | 360 | 360 | 6,000 | 3,600 |
| 1998-06-17 | 360 | 360 | 360 | 360 | 7,000 | 3,600 |
| 1998-06-16 | 360 | 360 | 360 | 360 | 3,000 | 3,600 |
| 1998-06-15 | 351 | 360 | 351 | 360 | 7,000 | 3,600 |
| 1998-06-12 | 361 | 361 | 360 | 360 | 9,000 | 3,600 |
| 1998-06-11 | 360 | 360 | 360 | 360 | 3,000 | 3,600 |
| 1998-06-10 | 360 | 360 | 360 | 360 | 2,000 | 3,600 |
| 1998-06-09 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 1998-06-08 | 360 | 360 | 360 | 360 | 8,000 | 3,600 |
| 1998-06-05 | 356 | 356 | 355 | 355 | 3,000 | 3,550 |
| 1998-06-04 | 358 | 358 | 358 | 358 | 3,000 | 3,580 |
| 1998-06-03 | 359 | 359 | 356 | 356 | 6,000 | 3,560 |
| 1998-06-02 | 370 | 370 | 358 | 358 | 13,000 | 3,580 |
| 1998-06-01 | 356 | 356 | 356 | 356 | 1,000 | 3,560 |
| 1998-05-29 | 370 | 370 | 356 | 356 | 3,000 | 3,560 |
| 1998-05-26 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 1998-05-25 | 378 | 378 | 378 | 378 | 15,000 | 3,780 |
| 1998-05-22 | 360 | 360 | 340 | 340 | 22,000 | 3,400 |
| 1998-05-21 | 350 | 350 | 350 | 350 | 4,000 | 3,500 |
| 1998-05-20 | 355 | 355 | 350 | 350 | 3,000 | 3,500 |
| 1998-05-19 | 355 | 355 | 355 | 355 | 1,000 | 3,550 |
| 1998-05-18 | 355 | 355 | 350 | 350 | 10,000 | 3,500 |
| 1998-05-15 | 355 | 355 | 355 | 355 | 3,000 | 3,550 |
| 1998-05-14 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 1998-05-13 | 374 | 374 | 374 | 374 | 1,000 | 3,740 |
| 1998-05-12 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 1998-05-08 | 340 | 341 | 340 | 340 | 19,000 | 3,400 |
| 1998-05-07 | 341 | 341 | 341 | 341 | 5,000 | 3,410 |
| 1998-05-06 | 381 | 381 | 367 | 377 | 8,000 | 3,770 |
| 1998-05-01 | 351 | 351 | 351 | 351 | 3,000 | 3,510 |
| 1998-04-30 | 369 | 369 | 360 | 360 | 5,000 | 3,600 |
| 1998-04-28 | 370 | 370 | 370 | 370 | 9,000 | 3,700 |
| 1998-04-27 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 1998-04-24 | 400 | 400 | 400 | 400 | 9,000 | 4,000 |
| 1998-04-22 | 399 | 399 | 399 | 399 | 3,000 | 3,990 |
| 1998-04-21 | 399 | 399 | 399 | 399 | 1,000 | 3,990 |
| 1998-04-20 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1998-04-16 | 381 | 381 | 381 | 381 | 2,000 | 3,810 |
| 1998-04-14 | 400 | 400 | 400 | 400 | 5,000 | 4,000 |
| 1998-04-10 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 1998-04-09 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 1998-04-08 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 1998-04-07 | 381 | 381 | 380 | 380 | 5,000 | 3,800 |
| 1998-04-06 | 388 | 388 | 388 | 388 | 8,000 | 3,880 |
| 1998-04-03 | 389 | 389 | 389 | 389 | 1,000 | 3,890 |
| 1998-04-02 | 400 | 400 | 390 | 390 | 9,000 | 3,900 |
| 1998-04-01 | 390 | 400 | 390 | 400 | 15,000 | 4,000 |
| 1998-03-31 | 390 | 390 | 390 | 390 | 13,000 | 3,900 |
| 1998-03-30 | 390 | 390 | 390 | 390 | 3,000 | 3,900 |
| 1998-03-26 | 391 | 391 | 390 | 390 | 2,000 | 3,900 |
| 1998-03-25 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1998-03-24 | 400 | 400 | 400 | 400 | 18,000 | 4,000 |
| 1998-03-23 | 392 | 392 | 392 | 392 | 2,000 | 3,920 |
| 1998-03-20 | 393 | 393 | 393 | 393 | 1,000 | 3,930 |
| 1998-03-19 | 395 | 395 | 390 | 390 | 22,000 | 3,900 |
| 1998-03-18 | 399 | 400 | 395 | 395 | 6,000 | 3,950 |
| 1998-03-17 | 395 | 396 | 395 | 396 | 2,000 | 3,960 |
| 1998-03-16 | 395 | 395 | 395 | 395 | 3,000 | 3,950 |
| 1998-03-13 | 400 | 400 | 400 | 400 | 17,000 | 4,000 |
| 1998-03-12 | 400 | 400 | 395 | 395 | 4,000 | 3,950 |
| 1998-03-10 | 400 | 400 | 400 | 400 | 5,000 | 4,000 |
| 1998-03-09 | 400 | 400 | 400 | 400 | 7,000 | 4,000 |
| 1998-03-06 | 400 | 400 | 400 | 400 | 12,000 | 4,000 |
| 1998-03-05 | 399 | 399 | 395 | 395 | 3,000 | 3,950 |
| 1998-03-04 | 400 | 400 | 400 | 400 | 12,000 | 4,000 |
| 1998-03-03 | 400 | 401 | 395 | 400 | 51,000 | 4,000 |
| 1998-03-02 | 399 | 399 | 390 | 390 | 35,000 | 3,900 |
| 1998-02-27 | 400 | 400 | 390 | 390 | 27,000 | 3,900 |
| 1998-02-26 | 392 | 393 | 390 | 390 | 7,000 | 3,900 |
| 1998-02-25 | 392 | 392 | 392 | 392 | 4,000 | 3,920 |
| 1998-02-24 | 400 | 400 | 390 | 400 | 22,000 | 4,000 |
| 1998-02-23 | 390 | 400 | 385 | 400 | 5,000 | 4,000 |
| 1998-02-20 | 399 | 399 | 399 | 399 | 2,000 | 3,990 |
| 1998-02-19 | 400 | 400 | 392 | 400 | 19,000 | 4,000 |
| 1998-02-18 | 410 | 410 | 397 | 400 | 21,000 | 4,000 |
| 1998-02-17 | 410 | 410 | 410 | 410 | 2,000 | 4,100 |
| 1998-02-16 | 410 | 420 | 410 | 420 | 16,000 | 4,200 |
| 1998-02-13 | 440 | 440 | 410 | 410 | 17,000 | 4,100 |
| 1998-02-12 | 442 | 459 | 441 | 455 | 9,000 | 4,550 |
| 1998-02-10 | 421 | 435 | 421 | 435 | 25,000 | 4,350 |
| 1998-02-09 | 410 | 420 | 410 | 420 | 15,000 | 4,200 |
| 1998-02-06 | 392 | 400 | 392 | 400 | 22,000 | 4,000 |
| 1998-02-05 | 400 | 400 | 390 | 390 | 7,000 | 3,900 |
| 1998-02-04 | 384 | 400 | 375 | 400 | 30,000 | 4,000 |
| 1998-02-03 | 398 | 398 | 385 | 385 | 34,000 | 3,850 |
| 1998-02-02 | 405 | 406 | 395 | 395 | 22,000 | 3,950 |
| 1998-01-30 | 420 | 420 | 400 | 405 | 24,000 | 4,050 |
| 1998-01-29 | 458 | 458 | 415 | 415 | 16,000 | 4,150 |
| 1998-01-28 | 460 | 460 | 458 | 458 | 13,000 | 4,580 |
| 1998-01-27 | 456 | 460 | 456 | 460 | 2,000 | 4,600 |
| 1998-01-26 | 460 | 460 | 456 | 456 | 9,000 | 4,560 |
| 1998-01-23 | 450 | 460 | 440 | 450 | 18,000 | 4,500 |
| 1998-01-22 | 450 | 450 | 450 | 450 | 7,000 | 4,500 |
| 1998-01-21 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 1998-01-20 | 465 | 465 | 455 | 455 | 7,000 | 4,550 |
| 1998-01-19 | 460 | 460 | 460 | 460 | 4,000 | 4,600 |
| 1998-01-16 | 438 | 438 | 438 | 438 | 3,000 | 4,380 |
| 1998-01-14 | 438 | 438 | 430 | 438 | 9,000 | 4,380 |
| 1998-01-13 | 450 | 450 | 440 | 440 | 6,000 | 4,400 |
| 1998-01-12 | 450 | 450 | 450 | 450 | 3,000 | 4,500 |
| 1998-01-09 | 450 | 455 | 450 | 450 | 5,000 | 4,500 |
| 1998-01-08 | 450 | 451 | 450 | 451 | 2,000 | 4,510 |
| 1998-01-07 | 450 | 450 | 440 | 450 | 14,000 | 4,500 |
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
