8041 OUGホールディングス(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 2000-12-28 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 2000-12-26 | 300 | 300 | 300 | 300 | 8,000 | 3,000 |
| 2000-12-25 | 328 | 328 | 326 | 326 | 9,000 | 3,260 |
| 2000-12-22 | 300 | 300 | 300 | 300 | 3,000 | 3,000 |
| 2000-12-21 | 300 | 300 | 300 | 300 | 4,000 | 3,000 |
| 2000-12-19 | 309 | 309 | 309 | 309 | 1,000 | 3,090 |
| 2000-12-14 | 328 | 328 | 328 | 328 | 1,000 | 3,280 |
| 2000-12-13 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 2000-12-12 | 330 | 330 | 330 | 330 | 14,000 | 3,300 |
| 2000-12-11 | 330 | 330 | 330 | 330 | 13,000 | 3,300 |
| 2000-12-07 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 2000-12-05 | 281 | 290 | 281 | 290 | 3,000 | 2,900 |
| 2000-12-04 | 300 | 300 | 300 | 300 | 6,000 | 3,000 |
| 2000-12-01 | 285 | 286 | 285 | 285 | 8,000 | 2,850 |
| 2000-11-30 | 289 | 289 | 289 | 289 | 3,000 | 2,890 |
| 2000-11-28 | 286 | 290 | 285 | 290 | 10,000 | 2,900 |
| 2000-11-27 | 290 | 290 | 285 | 285 | 16,000 | 2,850 |
| 2000-11-24 | 285 | 285 | 285 | 285 | 1,000 | 2,850 |
| 2000-11-22 | 295 | 295 | 295 | 295 | 3,000 | 2,950 |
| 2000-11-20 | 295 | 295 | 295 | 295 | 1,000 | 2,950 |
| 2000-11-17 | 285 | 285 | 285 | 285 | 2,000 | 2,850 |
| 2000-11-16 | 285 | 285 | 285 | 285 | 1,000 | 2,850 |
| 2000-11-15 | 285 | 285 | 285 | 285 | 5,000 | 2,850 |
| 2000-11-14 | 299 | 299 | 294 | 294 | 5,000 | 2,940 |
| 2000-11-09 | 285 | 285 | 285 | 285 | 1,000 | 2,850 |
| 2000-11-08 | 302 | 302 | 275 | 289 | 17,000 | 2,890 |
| 2000-11-07 | 302 | 302 | 302 | 302 | 3,000 | 3,020 |
| 2000-11-06 | 301 | 301 | 301 | 301 | 2,000 | 3,010 |
| 2000-11-02 | 322 | 322 | 322 | 322 | 5,000 | 3,220 |
| 2000-10-31 | 323 | 323 | 298 | 298 | 4,000 | 2,980 |
| 2000-10-30 | 298 | 298 | 298 | 298 | 5,000 | 2,980 |
| 2000-10-27 | 299 | 299 | 298 | 298 | 5,000 | 2,980 |
| 2000-10-26 | 299 | 299 | 299 | 299 | 1,000 | 2,990 |
| 2000-10-25 | 318 | 318 | 314 | 314 | 9,000 | 3,140 |
| 2000-10-24 | 308 | 308 | 308 | 308 | 3,000 | 3,080 |
| 2000-10-23 | 301 | 305 | 298 | 298 | 6,000 | 2,980 |
| 2000-10-20 | 303 | 303 | 303 | 303 | 1,000 | 3,030 |
| 2000-10-18 | 325 | 325 | 325 | 325 | 1,000 | 3,250 |
| 2000-10-16 | 301 | 301 | 301 | 301 | 5,000 | 3,010 |
| 2000-10-13 | 305 | 305 | 301 | 301 | 11,000 | 3,010 |
| 2000-10-12 | 327 | 327 | 327 | 327 | 1,000 | 3,270 |
| 2000-10-06 | 305 | 310 | 305 | 310 | 280,000 | 3,100 |
| 2000-10-05 | 305 | 305 | 305 | 305 | 2,000 | 3,050 |
| 2000-10-04 | 305 | 305 | 305 | 305 | 2,000 | 3,050 |
| 2000-10-03 | 330 | 330 | 330 | 330 | 5,000 | 3,300 |
| 2000-10-02 | 301 | 301 | 301 | 301 | 2,000 | 3,010 |
| 2000-09-29 | 305 | 305 | 301 | 301 | 8,000 | 3,010 |
| 2000-09-28 | 310 | 310 | 306 | 306 | 2,000 | 3,060 |
| 2000-09-25 | 330 | 330 | 310 | 330 | 10,000 | 3,300 |
| 2000-09-22 | 330 | 330 | 301 | 301 | 4,000 | 3,010 |
| 2000-09-21 | 306 | 306 | 306 | 306 | 5,000 | 3,060 |
| 2000-09-20 | 306 | 306 | 306 | 306 | 4,000 | 3,060 |
| 2000-09-19 | 306 | 306 | 306 | 306 | 2,000 | 3,060 |
| 2000-09-18 | 300 | 306 | 300 | 306 | 4,000 | 3,060 |
| 2000-09-14 | 306 | 306 | 306 | 306 | 2,000 | 3,060 |
| 2000-09-13 | 305 | 306 | 305 | 306 | 2,000 | 3,060 |
| 2000-09-12 | 325 | 325 | 325 | 325 | 1,000 | 3,250 |
| 2000-09-08 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 2000-09-07 | 300 | 300 | 300 | 300 | 5,000 | 3,000 |
| 2000-09-06 | 315 | 315 | 310 | 310 | 4,000 | 3,100 |
| 2000-09-05 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 2000-09-04 | 330 | 340 | 320 | 340 | 15,000 | 3,400 |
| 2000-09-01 | 310 | 310 | 310 | 310 | 2,000 | 3,100 |
| 2000-08-31 | 310 | 310 | 310 | 310 | 3,000 | 3,100 |
| 2000-08-29 | 304 | 304 | 304 | 304 | 10,000 | 3,040 |
| 2000-08-28 | 298 | 301 | 298 | 301 | 5,000 | 3,010 |
| 2000-08-25 | 325 | 330 | 325 | 330 | 8,000 | 3,300 |
| 2000-08-24 | 321 | 321 | 320 | 320 | 4,000 | 3,200 |
| 2000-08-23 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 2000-08-22 | 335 | 335 | 320 | 320 | 4,000 | 3,200 |
| 2000-08-21 | 320 | 320 | 320 | 320 | 7,000 | 3,200 |
| 2000-08-18 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 2000-08-15 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 2000-08-14 | 335 | 335 | 335 | 335 | 1,000 | 3,350 |
| 2000-08-11 | 325 | 325 | 325 | 325 | 1,000 | 3,250 |
| 2000-08-10 | 325 | 325 | 325 | 325 | 1,000 | 3,250 |
| 2000-08-08 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 2000-08-07 | 320 | 320 | 320 | 320 | 4,000 | 3,200 |
| 2000-08-04 | 320 | 320 | 320 | 320 | 2,000 | 3,200 |
| 2000-08-03 | 325 | 325 | 320 | 320 | 2,000 | 3,200 |
| 2000-08-02 | 335 | 335 | 335 | 335 | 5,000 | 3,350 |
| 2000-08-01 | 320 | 320 | 320 | 320 | 4,000 | 3,200 |
| 2000-07-31 | 334 | 334 | 329 | 330 | 4,000 | 3,300 |
| 2000-07-27 | 331 | 331 | 331 | 331 | 1,000 | 3,310 |
| 2000-07-26 | 345 | 345 | 345 | 345 | 7,000 | 3,450 |
| 2000-07-25 | 341 | 345 | 341 | 345 | 12,000 | 3,450 |
| 2000-07-24 | 345 | 345 | 330 | 331 | 5,000 | 3,310 |
| 2000-07-21 | 335 | 335 | 335 | 335 | 4,000 | 3,350 |
| 2000-07-19 | 335 | 335 | 335 | 335 | 3,000 | 3,350 |
| 2000-07-18 | 350 | 355 | 350 | 355 | 6,000 | 3,550 |
| 2000-07-17 | 335 | 335 | 335 | 335 | 7,000 | 3,350 |
| 2000-07-14 | 350 | 355 | 350 | 350 | 6,000 | 3,500 |
| 2000-07-13 | 350 | 350 | 350 | 350 | 6,000 | 3,500 |
| 2000-07-12 | 356 | 356 | 350 | 350 | 4,000 | 3,500 |
| 2000-07-11 | 370 | 370 | 350 | 350 | 23,000 | 3,500 |
| 2000-07-10 | 350 | 370 | 350 | 370 | 32,000 | 3,700 |
| 2000-07-07 | 320 | 330 | 320 | 325 | 32,000 | 3,250 |
| 2000-07-06 | 315 | 315 | 315 | 315 | 3,000 | 3,150 |
| 2000-07-05 | 315 | 319 | 315 | 315 | 13,000 | 3,150 |
| 2000-07-04 | 320 | 320 | 315 | 315 | 6,000 | 3,150 |
| 2000-07-03 | 308 | 310 | 308 | 310 | 8,000 | 3,100 |
| 2000-06-30 | 308 | 308 | 308 | 308 | 4,000 | 3,080 |
| 2000-06-29 | 305 | 305 | 300 | 301 | 11,000 | 3,010 |
| 2000-06-28 | 300 | 305 | 300 | 305 | 7,000 | 3,050 |
| 2000-06-27 | 290 | 301 | 290 | 300 | 26,000 | 3,000 |
| 2000-06-26 | 296 | 300 | 296 | 300 | 11,000 | 3,000 |
| 2000-06-23 | 290 | 290 | 290 | 290 | 5,000 | 2,900 |
| 2000-06-22 | 290 | 291 | 290 | 290 | 16,000 | 2,900 |
| 2000-06-19 | 290 | 298 | 290 | 298 | 2,000 | 2,980 |
| 2000-06-16 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 2000-06-15 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 2000-06-14 | 290 | 300 | 290 | 300 | 7,000 | 3,000 |
| 2000-06-13 | 301 | 301 | 300 | 300 | 2,000 | 3,000 |
| 2000-06-12 | 300 | 300 | 300 | 300 | 10,000 | 3,000 |
| 2000-06-09 | 290 | 290 | 285 | 290 | 15,000 | 2,900 |
| 2000-06-08 | 290 | 290 | 290 | 290 | 7,000 | 2,900 |
| 2000-06-07 | 298 | 298 | 298 | 298 | 1,000 | 2,980 |
| 2000-06-06 | 298 | 298 | 298 | 298 | 2,000 | 2,980 |
| 2000-06-05 | 298 | 298 | 298 | 298 | 4,000 | 2,980 |
| 2000-06-02 | 298 | 298 | 296 | 298 | 9,000 | 2,980 |
| 2000-05-31 | 299 | 299 | 295 | 296 | 7,000 | 2,960 |
| 2000-05-30 | 299 | 299 | 286 | 286 | 4,000 | 2,860 |
| 2000-05-29 | 296 | 296 | 296 | 296 | 1,000 | 2,960 |
| 2000-05-26 | 296 | 296 | 296 | 296 | 2,000 | 2,960 |
| 2000-05-25 | 298 | 299 | 297 | 299 | 15,000 | 2,990 |
| 2000-05-24 | 290 | 290 | 290 | 290 | 2,000 | 2,900 |
| 2000-05-23 | 295 | 295 | 280 | 280 | 12,000 | 2,800 |
| 2000-05-22 | 285 | 292 | 285 | 292 | 16,000 | 2,920 |
| 2000-05-19 | 289 | 289 | 285 | 285 | 4,000 | 2,850 |
| 2000-05-18 | 290 | 290 | 289 | 289 | 2,000 | 2,890 |
| 2000-05-17 | 285 | 285 | 285 | 285 | 9,000 | 2,850 |
| 2000-05-16 | 285 | 285 | 285 | 285 | 5,000 | 2,850 |
| 2000-05-15 | 292 | 292 | 285 | 285 | 4,000 | 2,850 |
| 2000-05-12 | 297 | 297 | 292 | 292 | 5,000 | 2,920 |
| 2000-05-11 | 297 | 297 | 297 | 297 | 2,000 | 2,970 |
| 2000-05-10 | 297 | 297 | 297 | 297 | 1,000 | 2,970 |
| 2000-05-09 | 297 | 297 | 297 | 297 | 1,000 | 2,970 |
| 2000-05-08 | 299 | 299 | 299 | 299 | 1,000 | 2,990 |
| 2000-05-02 | 300 | 300 | 300 | 300 | 6,000 | 3,000 |
| 2000-05-01 | 295 | 295 | 295 | 295 | 3,000 | 2,950 |
| 2000-04-28 | 295 | 295 | 294 | 295 | 9,000 | 2,950 |
| 2000-04-27 | 285 | 290 | 285 | 290 | 2,000 | 2,900 |
| 2000-04-26 | 285 | 285 | 285 | 285 | 1,000 | 2,850 |
| 2000-04-25 | 285 | 295 | 285 | 295 | 13,000 | 2,950 |
| 2000-04-24 | 294 | 294 | 290 | 290 | 6,000 | 2,900 |
| 2000-04-21 | 294 | 294 | 294 | 294 | 4,000 | 2,940 |
| 2000-04-20 | 294 | 295 | 294 | 295 | 12,000 | 2,950 |
| 2000-04-19 | 295 | 295 | 295 | 295 | 3,000 | 2,950 |
| 2000-04-18 | 295 | 300 | 290 | 300 | 4,000 | 3,000 |
| 2000-04-17 | 295 | 295 | 291 | 293 | 16,000 | 2,930 |
| 2000-04-14 | 295 | 295 | 295 | 295 | 5,000 | 2,950 |
| 2000-04-13 | 295 | 295 | 295 | 295 | 8,000 | 2,950 |
| 2000-04-12 | 295 | 295 | 295 | 295 | 6,000 | 2,950 |
| 2000-04-11 | 294 | 294 | 291 | 291 | 20,000 | 2,910 |
| 2000-04-10 | 303 | 303 | 294 | 294 | 9,000 | 2,940 |
| 2000-04-07 | 300 | 300 | 300 | 300 | 3,000 | 3,000 |
| 2000-04-06 | 286 | 289 | 286 | 288 | 11,000 | 2,880 |
| 2000-04-05 | 286 | 286 | 283 | 286 | 10,000 | 2,860 |
| 2000-04-04 | 296 | 296 | 290 | 290 | 26,000 | 2,900 |
| 2000-04-03 | 300 | 300 | 295 | 295 | 36,000 | 2,950 |
| 2000-03-31 | 329 | 329 | 288 | 295 | 143,000 | 2,950 |
| 2000-03-30 | 320 | 330 | 315 | 330 | 17,000 | 3,300 |
| 2000-03-29 | 310 | 310 | 310 | 310 | 4,000 | 3,100 |
| 2000-03-28 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 2000-03-27 | 320 | 325 | 320 | 325 | 39,000 | 3,250 |
| 2000-03-24 | 320 | 320 | 315 | 315 | 14,000 | 3,150 |
| 2000-03-23 | 320 | 320 | 320 | 320 | 6,000 | 3,200 |
| 2000-03-22 | 330 | 335 | 315 | 320 | 23,000 | 3,200 |
| 2000-03-21 | 330 | 330 | 325 | 325 | 28,000 | 3,250 |
| 2000-03-17 | 331 | 331 | 327 | 330 | 6,000 | 3,300 |
| 2000-03-16 | 335 | 335 | 326 | 330 | 11,000 | 3,300 |
| 2000-03-15 | 342 | 342 | 335 | 335 | 2,000 | 3,350 |
| 2000-03-14 | 343 | 343 | 343 | 343 | 1,000 | 3,430 |
| 2000-03-13 | 330 | 333 | 330 | 333 | 5,000 | 3,330 |
| 2000-03-10 | 344 | 344 | 330 | 330 | 35,000 | 3,300 |
| 2000-03-08 | 349 | 349 | 349 | 349 | 1,000 | 3,490 |
| 2000-03-07 | 349 | 349 | 349 | 349 | 1,000 | 3,490 |
| 2000-03-06 | 349 | 349 | 349 | 349 | 1,000 | 3,490 |
| 2000-03-03 | 350 | 350 | 350 | 350 | 2,000 | 3,500 |
| 2000-03-02 | 350 | 350 | 350 | 350 | 6,000 | 3,500 |
| 2000-03-01 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 2000-02-29 | 360 | 360 | 360 | 360 | 2,000 | 3,600 |
| 2000-02-28 | 355 | 355 | 350 | 350 | 2,000 | 3,500 |
| 2000-02-25 | 340 | 360 | 335 | 360 | 15,000 | 3,600 |
| 2000-02-24 | 340 | 340 | 340 | 340 | 2,000 | 3,400 |
| 2000-02-23 | 342 | 342 | 342 | 342 | 2,000 | 3,420 |
| 2000-02-22 | 370 | 370 | 350 | 350 | 8,000 | 3,500 |
| 2000-02-21 | 341 | 341 | 341 | 341 | 2,000 | 3,410 |
| 2000-02-18 | 341 | 341 | 340 | 340 | 2,000 | 3,400 |
| 2000-02-17 | 340 | 340 | 340 | 340 | 9,000 | 3,400 |
| 2000-02-16 | 340 | 340 | 340 | 340 | 3,000 | 3,400 |
| 2000-02-15 | 340 | 340 | 330 | 330 | 2,000 | 3,300 |
| 2000-02-14 | 335 | 335 | 335 | 335 | 6,000 | 3,350 |
| 2000-02-10 | 340 | 340 | 330 | 330 | 7,000 | 3,300 |
| 2000-02-09 | 340 | 340 | 335 | 340 | 8,000 | 3,400 |
| 2000-02-08 | 340 | 340 | 340 | 340 | 9,000 | 3,400 |
| 2000-02-07 | 355 | 355 | 355 | 355 | 5,000 | 3,550 |
| 2000-02-04 | 360 | 360 | 360 | 360 | 2,000 | 3,600 |
| 2000-02-03 | 360 | 360 | 360 | 360 | 6,000 | 3,600 |
| 2000-02-02 | 368 | 368 | 360 | 360 | 12,000 | 3,600 |
| 2000-02-01 | 360 | 360 | 360 | 360 | 3,000 | 3,600 |
| 2000-01-31 | 368 | 368 | 368 | 368 | 4,000 | 3,680 |
| 2000-01-28 | 370 | 370 | 370 | 370 | 2,000 | 3,700 |
| 2000-01-27 | 373 | 373 | 373 | 373 | 2,000 | 3,730 |
| 2000-01-25 | 375 | 375 | 373 | 373 | 8,000 | 3,730 |
| 2000-01-24 | 375 | 378 | 375 | 375 | 4,000 | 3,750 |
| 2000-01-21 | 353 | 353 | 350 | 350 | 5,000 | 3,500 |
| 2000-01-20 | 351 | 351 | 351 | 351 | 3,000 | 3,510 |
| 2000-01-18 | 350 | 350 | 350 | 350 | 4,000 | 3,500 |
| 2000-01-17 | 350 | 350 | 350 | 350 | 5,000 | 3,500 |
| 2000-01-14 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 2000-01-13 | 350 | 350 | 350 | 350 | 13,000 | 3,500 |
| 2000-01-12 | 365 | 365 | 360 | 360 | 5,000 | 3,600 |
| 2000-01-07 | 340 | 340 | 340 | 340 | 2,000 | 3,400 |
| 2000-01-06 | 364 | 365 | 340 | 340 | 18,000 | 3,400 |
| 2000-01-05 | 395 | 395 | 365 | 365 | 11,000 | 3,650 |
| 2000-01-04 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
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
