8041 OUGホールディングス(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 380 | 380 | 380 | 380 | 3,000 | 3,800 |
| 1999-12-29 | 380 | 380 | 375 | 380 | 3,000 | 3,800 |
| 1999-12-27 | 370 | 380 | 345 | 380 | 32,000 | 3,800 |
| 1999-12-24 | 385 | 385 | 380 | 380 | 9,000 | 3,800 |
| 1999-12-22 | 370 | 370 | 360 | 360 | 3,000 | 3,600 |
| 1999-12-21 | 384 | 384 | 370 | 370 | 4,000 | 3,700 |
| 1999-12-20 | 389 | 389 | 389 | 389 | 1,000 | 3,890 |
| 1999-12-17 | 390 | 390 | 390 | 390 | 12,000 | 3,900 |
| 1999-12-16 | 380 | 380 | 380 | 380 | 12,000 | 3,800 |
| 1999-12-15 | 370 | 370 | 370 | 370 | 4,000 | 3,700 |
| 1999-12-14 | 370 | 370 | 370 | 370 | 3,000 | 3,700 |
| 1999-12-13 | 370 | 370 | 360 | 360 | 6,000 | 3,600 |
| 1999-12-10 | 370 | 370 | 370 | 370 | 2,000 | 3,700 |
| 1999-12-09 | 374 | 374 | 374 | 374 | 1,000 | 3,740 |
| 1999-12-08 | 376 | 376 | 375 | 375 | 5,000 | 3,750 |
| 1999-12-06 | 377 | 377 | 377 | 377 | 2,000 | 3,770 |
| 1999-12-03 | 378 | 378 | 378 | 378 | 1,000 | 3,780 |
| 1999-12-02 | 379 | 379 | 379 | 379 | 6,000 | 3,790 |
| 1999-12-01 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 1999-11-30 | 390 | 390 | 380 | 380 | 8,000 | 3,800 |
| 1999-11-29 | 370 | 380 | 370 | 380 | 16,000 | 3,800 |
| 1999-11-26 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 1999-11-25 | 365 | 375 | 360 | 375 | 11,000 | 3,750 |
| 1999-11-24 | 369 | 369 | 360 | 360 | 5,000 | 3,600 |
| 1999-11-22 | 361 | 361 | 360 | 360 | 4,000 | 3,600 |
| 1999-11-19 | 357 | 370 | 357 | 360 | 20,000 | 3,600 |
| 1999-11-18 | 357 | 357 | 357 | 357 | 1,000 | 3,570 |
| 1999-11-16 | 357 | 357 | 350 | 350 | 18,000 | 3,500 |
| 1999-11-15 | 359 | 359 | 357 | 357 | 7,000 | 3,570 |
| 1999-11-12 | 360 | 360 | 360 | 360 | 3,000 | 3,600 |
| 1999-11-11 | 360 | 360 | 360 | 360 | 5,000 | 3,600 |
| 1999-11-10 | 360 | 360 | 359 | 360 | 10,000 | 3,600 |
| 1999-11-09 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 1999-11-08 | 360 | 360 | 360 | 360 | 3,000 | 3,600 |
| 1999-11-05 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 1999-11-04 | 375 | 375 | 360 | 360 | 8,000 | 3,600 |
| 1999-11-02 | 380 | 380 | 380 | 380 | 6,000 | 3,800 |
| 1999-11-01 | 380 | 380 | 380 | 380 | 2,000 | 3,800 |
| 1999-10-29 | 380 | 380 | 380 | 380 | 4,000 | 3,800 |
| 1999-10-28 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 1999-10-26 | 375 | 375 | 375 | 375 | 2,000 | 3,750 |
| 1999-10-25 | 380 | 380 | 375 | 375 | 11,000 | 3,750 |
| 1999-10-22 | 370 | 370 | 370 | 370 | 2,000 | 3,700 |
| 1999-10-21 | 360 | 360 | 360 | 360 | 5,000 | 3,600 |
| 1999-10-20 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 1999-10-19 | 360 | 360 | 360 | 360 | 3,000 | 3,600 |
| 1999-10-18 | 360 | 360 | 360 | 360 | 2,000 | 3,600 |
| 1999-10-15 | 360 | 360 | 360 | 360 | 7,000 | 3,600 |
| 1999-10-14 | 370 | 370 | 360 | 360 | 3,000 | 3,600 |
| 1999-10-13 | 370 | 370 | 370 | 370 | 2,000 | 3,700 |
| 1999-10-12 | 362 | 362 | 362 | 362 | 3,000 | 3,620 |
| 1999-10-08 | 360 | 360 | 360 | 360 | 6,000 | 3,600 |
| 1999-10-07 | 360 | 360 | 360 | 360 | 8,000 | 3,600 |
| 1999-10-06 | 365 | 365 | 360 | 360 | 8,000 | 3,600 |
| 1999-10-05 | 372 | 372 | 372 | 372 | 1,000 | 3,720 |
| 1999-10-04 | 373 | 373 | 373 | 373 | 9,000 | 3,730 |
| 1999-10-01 | 373 | 373 | 373 | 373 | 2,000 | 3,730 |
| 1999-09-30 | 379 | 379 | 379 | 379 | 5,000 | 3,790 |
| 1999-09-29 | 380 | 380 | 380 | 380 | 2,000 | 3,800 |
| 1999-09-28 | 380 | 380 | 380 | 380 | 2,000 | 3,800 |
| 1999-09-27 | 390 | 390 | 380 | 380 | 8,000 | 3,800 |
| 1999-09-24 | 355 | 360 | 355 | 360 | 4,000 | 3,600 |
| 1999-09-22 | 370 | 370 | 360 | 360 | 16,000 | 3,600 |
| 1999-09-21 | 370 | 370 | 370 | 370 | 6,000 | 3,700 |
| 1999-09-20 | 380 | 380 | 375 | 375 | 2,000 | 3,750 |
| 1999-09-17 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 1999-09-16 | 375 | 375 | 360 | 360 | 8,000 | 3,600 |
| 1999-09-14 | 385 | 385 | 380 | 380 | 8,000 | 3,800 |
| 1999-09-13 | 371 | 371 | 371 | 371 | 3,000 | 3,710 |
| 1999-09-10 | 375 | 375 | 371 | 371 | 6,000 | 3,710 |
| 1999-09-08 | 383 | 383 | 375 | 375 | 9,000 | 3,750 |
| 1999-09-07 | 390 | 390 | 380 | 380 | 3,000 | 3,800 |
| 1999-09-06 | 395 | 395 | 390 | 390 | 5,000 | 3,900 |
| 1999-09-03 | 386 | 395 | 380 | 395 | 28,000 | 3,950 |
| 1999-09-02 | 385 | 388 | 385 | 385 | 25,000 | 3,850 |
| 1999-09-01 | 380 | 380 | 375 | 380 | 17,000 | 3,800 |
| 1999-08-31 | 375 | 375 | 375 | 375 | 4,000 | 3,750 |
| 1999-08-30 | 360 | 360 | 360 | 360 | 3,000 | 3,600 |
| 1999-08-27 | 375 | 375 | 360 | 360 | 2,000 | 3,600 |
| 1999-08-26 | 380 | 380 | 375 | 375 | 3,000 | 3,750 |
| 1999-08-25 | 379 | 380 | 379 | 380 | 9,000 | 3,800 |
| 1999-08-24 | 367 | 367 | 367 | 367 | 3,000 | 3,670 |
| 1999-08-23 | 353 | 353 | 353 | 353 | 1,000 | 3,530 |
| 1999-08-20 | 379 | 379 | 351 | 351 | 8,000 | 3,510 |
| 1999-08-19 | 379 | 379 | 379 | 379 | 1,000 | 3,790 |
| 1999-08-18 | 380 | 380 | 380 | 380 | 2,000 | 3,800 |
| 1999-08-17 | 370 | 370 | 370 | 370 | 2,000 | 3,700 |
| 1999-08-13 | 375 | 375 | 370 | 370 | 3,000 | 3,700 |
| 1999-08-12 | 380 | 380 | 380 | 380 | 2,000 | 3,800 |
| 1999-08-11 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 1999-08-09 | 370 | 370 | 370 | 370 | 6,000 | 3,700 |
| 1999-08-06 | 375 | 375 | 370 | 370 | 4,000 | 3,700 |
| 1999-08-05 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 1999-08-04 | 380 | 380 | 380 | 380 | 3,000 | 3,800 |
| 1999-08-03 | 395 | 395 | 380 | 380 | 9,000 | 3,800 |
| 1999-07-30 | 378 | 378 | 375 | 375 | 2,000 | 3,750 |
| 1999-07-29 | 380 | 380 | 365 | 365 | 6,000 | 3,650 |
| 1999-07-28 | 370 | 380 | 370 | 380 | 2,000 | 3,800 |
| 1999-07-27 | 380 | 380 | 370 | 370 | 2,000 | 3,700 |
| 1999-07-26 | 380 | 380 | 380 | 380 | 9,000 | 3,800 |
| 1999-07-23 | 360 | 360 | 360 | 360 | 5,000 | 3,600 |
| 1999-07-22 | 368 | 368 | 362 | 362 | 23,000 | 3,620 |
| 1999-07-21 | 393 | 393 | 361 | 362 | 26,000 | 3,620 |
| 1999-07-19 | 380 | 380 | 380 | 380 | 4,000 | 3,800 |
| 1999-07-16 | 380 | 380 | 367 | 367 | 3,000 | 3,670 |
| 1999-07-15 | 367 | 367 | 365 | 365 | 6,000 | 3,650 |
| 1999-07-14 | 361 | 361 | 360 | 360 | 2,000 | 3,600 |
| 1999-07-13 | 398 | 398 | 360 | 360 | 9,000 | 3,600 |
| 1999-07-12 | 390 | 390 | 380 | 380 | 12,000 | 3,800 |
| 1999-07-09 | 430 | 430 | 400 | 400 | 39,000 | 4,000 |
| 1999-07-08 | 345 | 360 | 345 | 360 | 23,000 | 3,600 |
| 1999-07-07 | 350 | 350 | 350 | 350 | 4,000 | 3,500 |
| 1999-07-06 | 342 | 355 | 342 | 355 | 4,000 | 3,550 |
| 1999-07-05 | 350 | 350 | 336 | 336 | 6,000 | 3,360 |
| 1999-07-02 | 364 | 364 | 364 | 364 | 8,000 | 3,640 |
| 1999-07-01 | 334 | 334 | 334 | 334 | 1,000 | 3,340 |
| 1999-06-30 | 359 | 359 | 359 | 359 | 1,000 | 3,590 |
| 1999-06-25 | 359 | 359 | 358 | 358 | 8,000 | 3,580 |
| 1999-06-24 | 360 | 360 | 350 | 350 | 9,000 | 3,500 |
| 1999-06-23 | 330 | 360 | 322 | 360 | 14,000 | 3,600 |
| 1999-06-22 | 367 | 367 | 360 | 360 | 5,000 | 3,600 |
| 1999-06-21 | 349 | 350 | 342 | 342 | 27,000 | 3,420 |
| 1999-06-18 | 330 | 350 | 330 | 350 | 28,000 | 3,500 |
| 1999-06-17 | 311 | 311 | 311 | 311 | 6,000 | 3,110 |
| 1999-06-16 | 303 | 303 | 303 | 303 | 11,000 | 3,030 |
| 1999-06-15 | 321 | 321 | 300 | 305 | 24,000 | 3,050 |
| 1999-06-14 | 329 | 330 | 325 | 325 | 47,000 | 3,250 |
| 1999-06-11 | 320 | 325 | 320 | 325 | 9,000 | 3,250 |
| 1999-06-10 | 320 | 320 | 320 | 320 | 4,000 | 3,200 |
| 1999-06-09 | 320 | 320 | 318 | 320 | 4,000 | 3,200 |
| 1999-06-08 | 320 | 320 | 320 | 320 | 5,000 | 3,200 |
| 1999-06-07 | 325 | 325 | 320 | 320 | 3,000 | 3,200 |
| 1999-06-04 | 320 | 320 | 320 | 320 | 8,000 | 3,200 |
| 1999-06-03 | 320 | 320 | 320 | 320 | 2,000 | 3,200 |
| 1999-06-02 | 328 | 328 | 328 | 328 | 7,000 | 3,280 |
| 1999-05-31 | 320 | 320 | 320 | 320 | 18,000 | 3,200 |
| 1999-05-28 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 1999-05-27 | 328 | 328 | 320 | 320 | 16,000 | 3,200 |
| 1999-05-26 | 330 | 330 | 330 | 330 | 3,000 | 3,300 |
| 1999-05-25 | 330 | 330 | 330 | 330 | 14,000 | 3,300 |
| 1999-05-24 | 330 | 330 | 325 | 330 | 43,000 | 3,300 |
| 1999-05-21 | 320 | 320 | 320 | 320 | 2,000 | 3,200 |
| 1999-05-20 | 320 | 330 | 320 | 320 | 20,000 | 3,200 |
| 1999-05-19 | 320 | 320 | 320 | 320 | 2,000 | 3,200 |
| 1999-05-18 | 324 | 324 | 320 | 324 | 4,000 | 3,240 |
| 1999-05-14 | 323 | 324 | 323 | 324 | 3,000 | 3,240 |
| 1999-05-13 | 324 | 324 | 324 | 324 | 1,000 | 3,240 |
| 1999-05-12 | 325 | 325 | 321 | 324 | 6,000 | 3,240 |
| 1999-05-11 | 324 | 325 | 321 | 325 | 8,000 | 3,250 |
| 1999-05-10 | 325 | 325 | 320 | 325 | 9,000 | 3,250 |
| 1999-05-07 | 327 | 327 | 326 | 326 | 20,000 | 3,260 |
| 1999-05-06 | 327 | 327 | 327 | 327 | 9,000 | 3,270 |
| 1999-04-30 | 328 | 328 | 327 | 327 | 3,000 | 3,270 |
| 1999-04-28 | 325 | 325 | 320 | 320 | 8,000 | 3,200 |
| 1999-04-27 | 325 | 325 | 325 | 325 | 2,000 | 3,250 |
| 1999-04-26 | 325 | 325 | 325 | 325 | 3,000 | 3,250 |
| 1999-04-23 | 329 | 329 | 325 | 325 | 14,000 | 3,250 |
| 1999-04-22 | 326 | 326 | 326 | 326 | 3,000 | 3,260 |
| 1999-04-21 | 329 | 329 | 325 | 325 | 12,000 | 3,250 |
| 1999-04-20 | 330 | 330 | 329 | 329 | 8,000 | 3,290 |
| 1999-04-19 | 335 | 335 | 330 | 330 | 8,000 | 3,300 |
| 1999-04-16 | 335 | 335 | 330 | 335 | 7,000 | 3,350 |
| 1999-04-15 | 330 | 335 | 330 | 335 | 3,000 | 3,350 |
| 1999-04-14 | 334 | 334 | 325 | 330 | 16,000 | 3,300 |
| 1999-04-13 | 335 | 335 | 335 | 335 | 2,000 | 3,350 |
| 1999-04-12 | 335 | 335 | 335 | 335 | 3,000 | 3,350 |
| 1999-04-09 | 336 | 336 | 335 | 335 | 3,000 | 3,350 |
| 1999-04-08 | 339 | 339 | 335 | 335 | 9,000 | 3,350 |
| 1999-04-07 | 335 | 335 | 335 | 335 | 9,000 | 3,350 |
| 1999-04-06 | 331 | 340 | 331 | 335 | 10,000 | 3,350 |
| 1999-04-05 | 330 | 338 | 330 | 331 | 11,000 | 3,310 |
| 1999-04-02 | 330 | 330 | 330 | 330 | 20,000 | 3,300 |
| 1999-04-01 | 320 | 320 | 320 | 320 | 4,000 | 3,200 |
| 1999-03-31 | 330 | 330 | 320 | 320 | 8,000 | 3,200 |
| 1999-03-30 | 311 | 311 | 311 | 311 | 1,000 | 3,110 |
| 1999-03-29 | 301 | 301 | 301 | 301 | 1,000 | 3,010 |
| 1999-03-26 | 295 | 295 | 295 | 295 | 2,000 | 2,950 |
| 1999-03-25 | 340 | 340 | 338 | 338 | 16,000 | 3,380 |
| 1999-03-24 | 323 | 323 | 320 | 320 | 9,000 | 3,200 |
| 1999-03-23 | 317 | 320 | 317 | 320 | 3,000 | 3,200 |
| 1999-03-19 | 316 | 316 | 316 | 316 | 1,000 | 3,160 |
| 1999-03-18 | 319 | 320 | 310 | 313 | 22,000 | 3,130 |
| 1999-03-17 | 310 | 320 | 310 | 320 | 11,000 | 3,200 |
| 1999-03-16 | 300 | 310 | 300 | 310 | 13,000 | 3,100 |
| 1999-03-15 | 308 | 308 | 300 | 300 | 8,000 | 3,000 |
| 1999-03-12 | 300 | 308 | 300 | 308 | 6,000 | 3,080 |
| 1999-03-11 | 298 | 300 | 298 | 300 | 30,000 | 3,000 |
| 1999-03-10 | 300 | 300 | 298 | 298 | 11,000 | 2,980 |
| 1999-03-09 | 298 | 298 | 294 | 298 | 10,000 | 2,980 |
| 1999-03-08 | 290 | 298 | 290 | 298 | 7,000 | 2,980 |
| 1999-03-05 | 295 | 298 | 290 | 290 | 12,000 | 2,900 |
| 1999-03-04 | 295 | 295 | 295 | 295 | 3,000 | 2,950 |
| 1999-03-03 | 297 | 297 | 295 | 296 | 6,000 | 2,960 |
| 1999-03-02 | 292 | 300 | 292 | 300 | 17,000 | 3,000 |
| 1999-03-01 | 290 | 290 | 290 | 290 | 3,000 | 2,900 |
| 1999-02-26 | 290 | 294 | 290 | 290 | 11,000 | 2,900 |
| 1999-02-25 | 284 | 285 | 284 | 285 | 21,000 | 2,850 |
| 1999-02-24 | 279 | 280 | 279 | 280 | 6,000 | 2,800 |
| 1999-02-23 | 277 | 280 | 277 | 280 | 6,000 | 2,800 |
| 1999-02-22 | 265 | 276 | 265 | 276 | 9,000 | 2,760 |
| 1999-02-19 | 270 | 270 | 270 | 270 | 16,000 | 2,700 |
| 1999-02-18 | 270 | 270 | 270 | 270 | 5,000 | 2,700 |
| 1999-02-17 | 270 | 270 | 269 | 270 | 7,000 | 2,700 |
| 1999-02-16 | 265 | 270 | 265 | 270 | 8,000 | 2,700 |
| 1999-02-15 | 270 | 270 | 265 | 265 | 4,000 | 2,650 |
| 1999-02-12 | 259 | 259 | 259 | 259 | 1,000 | 2,590 |
| 1999-02-10 | 259 | 259 | 259 | 259 | 1,000 | 2,590 |
| 1999-02-09 | 259 | 259 | 259 | 259 | 1,000 | 2,590 |
| 1999-02-05 | 260 | 260 | 257 | 257 | 5,000 | 2,570 |
| 1999-02-04 | 259 | 260 | 259 | 260 | 3,000 | 2,600 |
| 1999-02-03 | 268 | 270 | 260 | 260 | 5,000 | 2,600 |
| 1999-02-02 | 285 | 285 | 275 | 278 | 10,000 | 2,780 |
| 1999-02-01 | 241 | 241 | 241 | 241 | 1,000 | 2,410 |
| 1999-01-29 | 240 | 240 | 240 | 240 | 7,000 | 2,400 |
| 1999-01-28 | 240 | 240 | 240 | 240 | 6,000 | 2,400 |
| 1999-01-27 | 241 | 241 | 240 | 240 | 18,000 | 2,400 |
| 1999-01-26 | 240 | 249 | 240 | 240 | 3,000 | 2,400 |
| 1999-01-25 | 250 | 250 | 230 | 249 | 48,000 | 2,490 |
| 1999-01-22 | 270 | 270 | 260 | 260 | 27,000 | 2,600 |
| 1999-01-21 | 265 | 266 | 265 | 265 | 10,000 | 2,650 |
| 1999-01-20 | 275 | 275 | 265 | 265 | 7,000 | 2,650 |
| 1999-01-19 | 265 | 265 | 265 | 265 | 1,000 | 2,650 |
| 1999-01-14 | 261 | 261 | 261 | 261 | 1,000 | 2,610 |
| 1999-01-13 | 275 | 275 | 260 | 260 | 9,000 | 2,600 |
| 1999-01-12 | 279 | 279 | 275 | 275 | 3,000 | 2,750 |
| 1999-01-11 | 280 | 280 | 277 | 277 | 2,000 | 2,770 |
| 1999-01-08 | 280 | 280 | 280 | 280 | 6,000 | 2,800 |
| 1999-01-07 | 280 | 282 | 280 | 280 | 3,000 | 2,800 |
| 1999-01-06 | 285 | 285 | 285 | 285 | 3,000 | 2,850 |
| 1999-01-05 | 290 | 290 | 285 | 285 | 10,000 | 2,850 |
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
