8041 OUGホールディングス(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 232 | 232 | 212 | 212 | 6,000 | 2,120 |
| 2001-12-27 | 220 | 220 | 210 | 210 | 6,000 | 2,100 |
| 2001-12-26 | 210 | 224 | 210 | 224 | 21,000 | 2,240 |
| 2001-12-25 | 209 | 209 | 186 | 209 | 33,000 | 2,090 |
| 2001-12-21 | 185 | 185 | 185 | 185 | 12,000 | 1,850 |
| 2001-12-20 | 184 | 189 | 184 | 189 | 6,000 | 1,890 |
| 2001-12-19 | 189 | 190 | 188 | 190 | 4,000 | 1,900 |
| 2001-12-18 | 190 | 190 | 190 | 190 | 15,000 | 1,900 |
| 2001-12-17 | 190 | 193 | 190 | 190 | 18,000 | 1,900 |
| 2001-12-14 | 195 | 195 | 190 | 193 | 38,000 | 1,930 |
| 2001-12-13 | 193 | 193 | 193 | 193 | 2,000 | 1,930 |
| 2001-12-12 | 193 | 195 | 193 | 195 | 7,000 | 1,950 |
| 2001-12-11 | 192 | 192 | 192 | 192 | 13,000 | 1,920 |
| 2001-12-10 | 198 | 198 | 192 | 193 | 16,000 | 1,930 |
| 2001-12-07 | 216 | 216 | 197 | 197 | 22,000 | 1,970 |
| 2001-12-06 | 219 | 219 | 217 | 217 | 4,000 | 2,170 |
| 2001-12-05 | 220 | 220 | 218 | 218 | 9,000 | 2,180 |
| 2001-12-04 | 234 | 234 | 220 | 220 | 11,000 | 2,200 |
| 2001-11-30 | 232 | 232 | 232 | 232 | 5,000 | 2,320 |
| 2001-11-29 | 223 | 223 | 218 | 218 | 19,000 | 2,180 |
| 2001-11-27 | 223 | 231 | 222 | 223 | 15,000 | 2,230 |
| 2001-11-26 | 238 | 238 | 225 | 225 | 14,000 | 2,250 |
| 2001-11-22 | 225 | 225 | 220 | 220 | 15,000 | 2,200 |
| 2001-11-21 | 228 | 228 | 224 | 224 | 8,000 | 2,240 |
| 2001-11-20 | 230 | 230 | 228 | 228 | 3,000 | 2,280 |
| 2001-11-19 | 230 | 235 | 230 | 235 | 3,000 | 2,350 |
| 2001-11-16 | 222 | 230 | 220 | 230 | 21,000 | 2,300 |
| 2001-11-15 | 235 | 235 | 220 | 220 | 39,000 | 2,200 |
| 2001-11-14 | 231 | 235 | 231 | 235 | 3,000 | 2,350 |
| 2001-11-13 | 238 | 238 | 230 | 230 | 15,000 | 2,300 |
| 2001-11-12 | 238 | 238 | 238 | 238 | 24,000 | 2,380 |
| 2001-11-09 | 250 | 250 | 250 | 250 | 3,000 | 2,500 |
| 2001-11-07 | 256 | 256 | 255 | 255 | 9,000 | 2,550 |
| 2001-11-06 | 256 | 256 | 256 | 256 | 3,000 | 2,560 |
| 2001-11-05 | 256 | 256 | 256 | 256 | 3,000 | 2,560 |
| 2001-11-02 | 265 | 265 | 260 | 260 | 6,000 | 2,600 |
| 2001-11-01 | 260 | 260 | 260 | 260 | 2,000 | 2,600 |
| 2001-10-31 | 265 | 265 | 260 | 260 | 5,000 | 2,600 |
| 2001-10-30 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 2001-10-29 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 2001-10-26 | 260 | 260 | 260 | 260 | 9,000 | 2,600 |
| 2001-10-25 | 255 | 260 | 255 | 260 | 12,000 | 2,600 |
| 2001-10-24 | 252 | 255 | 252 | 255 | 5,000 | 2,550 |
| 2001-10-23 | 260 | 260 | 260 | 260 | 9,000 | 2,600 |
| 2001-10-22 | 261 | 261 | 255 | 255 | 14,000 | 2,550 |
| 2001-10-19 | 259 | 260 | 256 | 260 | 14,000 | 2,600 |
| 2001-10-18 | 265 | 265 | 258 | 258 | 31,000 | 2,580 |
| 2001-10-17 | 266 | 266 | 266 | 266 | 1,000 | 2,660 |
| 2001-10-15 | 263 | 265 | 263 | 265 | 2,000 | 2,650 |
| 2001-10-12 | 269 | 269 | 269 | 269 | 3,000 | 2,690 |
| 2001-10-11 | 261 | 263 | 260 | 263 | 12,000 | 2,630 |
| 2001-10-10 | 267 | 267 | 261 | 262 | 6,000 | 2,620 |
| 2001-10-09 | 261 | 263 | 261 | 261 | 7,000 | 2,610 |
| 2001-10-05 | 261 | 264 | 260 | 260 | 11,000 | 2,600 |
| 2001-10-04 | 265 | 265 | 265 | 265 | 2,000 | 2,650 |
| 2001-10-03 | 262 | 265 | 262 | 265 | 2,000 | 2,650 |
| 2001-10-02 | 269 | 269 | 261 | 261 | 9,000 | 2,610 |
| 2001-10-01 | 261 | 263 | 261 | 263 | 3,000 | 2,630 |
| 2001-09-28 | 270 | 270 | 270 | 270 | 3,000 | 2,700 |
| 2001-09-27 | 263 | 265 | 263 | 265 | 3,000 | 2,650 |
| 2001-09-26 | 262 | 262 | 262 | 262 | 5,000 | 2,620 |
| 2001-09-25 | 280 | 280 | 275 | 275 | 13,000 | 2,750 |
| 2001-09-21 | 262 | 262 | 260 | 260 | 6,000 | 2,600 |
| 2001-09-20 | 261 | 261 | 261 | 261 | 2,000 | 2,610 |
| 2001-09-19 | 266 | 266 | 265 | 265 | 4,000 | 2,650 |
| 2001-09-18 | 255 | 261 | 255 | 261 | 4,000 | 2,610 |
| 2001-09-17 | 270 | 270 | 258 | 258 | 5,000 | 2,580 |
| 2001-09-14 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
| 2001-09-13 | 270 | 270 | 270 | 270 | 3,000 | 2,700 |
| 2001-09-12 | 278 | 278 | 270 | 270 | 12,000 | 2,700 |
| 2001-09-11 | 277 | 277 | 276 | 277 | 8,000 | 2,770 |
| 2001-09-10 | 276 | 276 | 276 | 276 | 1,000 | 2,760 |
| 2001-09-06 | 276 | 276 | 276 | 276 | 7,000 | 2,760 |
| 2001-09-05 | 276 | 276 | 276 | 276 | 1,000 | 2,760 |
| 2001-09-04 | 277 | 277 | 275 | 277 | 15,000 | 2,770 |
| 2001-08-31 | 279 | 279 | 277 | 277 | 5,000 | 2,770 |
| 2001-08-27 | 280 | 280 | 277 | 280 | 13,000 | 2,800 |
| 2001-08-24 | 279 | 279 | 279 | 279 | 1,000 | 2,790 |
| 2001-08-23 | 277 | 277 | 277 | 277 | 4,000 | 2,770 |
| 2001-08-22 | 280 | 280 | 277 | 277 | 5,000 | 2,770 |
| 2001-08-21 | 277 | 277 | 277 | 277 | 1,000 | 2,770 |
| 2001-08-20 | 277 | 277 | 277 | 277 | 2,000 | 2,770 |
| 2001-08-15 | 277 | 277 | 277 | 277 | 3,000 | 2,770 |
| 2001-08-14 | 280 | 280 | 276 | 276 | 7,000 | 2,760 |
| 2001-08-13 | 277 | 277 | 276 | 276 | 3,000 | 2,760 |
| 2001-08-10 | 280 | 280 | 278 | 278 | 9,000 | 2,780 |
| 2001-08-07 | 287 | 287 | 278 | 278 | 10,000 | 2,780 |
| 2001-08-03 | 278 | 278 | 278 | 278 | 3,000 | 2,780 |
| 2001-08-02 | 285 | 285 | 285 | 285 | 7,000 | 2,850 |
| 2001-08-01 | 276 | 276 | 275 | 275 | 2,000 | 2,750 |
| 2001-07-31 | 289 | 289 | 289 | 289 | 5,000 | 2,890 |
| 2001-07-30 | 272 | 272 | 272 | 272 | 5,000 | 2,720 |
| 2001-07-27 | 280 | 280 | 271 | 271 | 35,000 | 2,710 |
| 2001-07-26 | 281 | 281 | 281 | 281 | 4,000 | 2,810 |
| 2001-07-25 | 285 | 288 | 280 | 280 | 14,000 | 2,800 |
| 2001-07-24 | 285 | 285 | 283 | 285 | 9,000 | 2,850 |
| 2001-07-23 | 280 | 280 | 280 | 280 | 4,000 | 2,800 |
| 2001-07-19 | 285 | 285 | 285 | 285 | 6,000 | 2,850 |
| 2001-07-18 | 290 | 290 | 285 | 285 | 4,000 | 2,850 |
| 2001-07-17 | 285 | 285 | 285 | 285 | 1,000 | 2,850 |
| 2001-07-13 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 2001-07-12 | 289 | 289 | 285 | 285 | 3,000 | 2,850 |
| 2001-07-10 | 285 | 285 | 285 | 285 | 3,000 | 2,850 |
| 2001-07-09 | 289 | 289 | 285 | 285 | 28,000 | 2,850 |
| 2001-07-06 | 286 | 290 | 286 | 290 | 40,000 | 2,900 |
| 2001-07-05 | 286 | 286 | 285 | 286 | 5,000 | 2,860 |
| 2001-07-04 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 2001-07-03 | 295 | 295 | 295 | 295 | 5,000 | 2,950 |
| 2001-07-02 | 295 | 295 | 295 | 295 | 2,000 | 2,950 |
| 2001-06-29 | 290 | 294 | 290 | 294 | 10,000 | 2,940 |
| 2001-06-28 | 290 | 290 | 287 | 287 | 2,000 | 2,870 |
| 2001-06-27 | 290 | 290 | 290 | 290 | 4,000 | 2,900 |
| 2001-06-26 | 283 | 293 | 283 | 293 | 3,000 | 2,930 |
| 2001-06-25 | 295 | 295 | 293 | 293 | 12,000 | 2,930 |
| 2001-06-22 | 288 | 288 | 288 | 288 | 3,000 | 2,880 |
| 2001-06-21 | 283 | 283 | 283 | 283 | 1,000 | 2,830 |
| 2001-06-18 | 281 | 281 | 281 | 281 | 1,000 | 2,810 |
| 2001-06-15 | 289 | 289 | 289 | 289 | 4,000 | 2,890 |
| 2001-06-13 | 282 | 290 | 282 | 290 | 6,000 | 2,900 |
| 2001-06-12 | 282 | 282 | 282 | 282 | 4,000 | 2,820 |
| 2001-06-08 | 282 | 287 | 282 | 287 | 5,000 | 2,870 |
| 2001-06-07 | 282 | 282 | 282 | 282 | 2,000 | 2,820 |
| 2001-06-06 | 282 | 282 | 282 | 282 | 2,000 | 2,820 |
| 2001-06-05 | 282 | 282 | 282 | 282 | 1,000 | 2,820 |
| 2001-06-04 | 292 | 292 | 291 | 291 | 6,000 | 2,910 |
| 2001-06-01 | 289 | 289 | 286 | 289 | 4,000 | 2,890 |
| 2001-05-31 | 293 | 293 | 293 | 293 | 2,000 | 2,930 |
| 2001-05-30 | 285 | 285 | 285 | 285 | 2,000 | 2,850 |
| 2001-05-28 | 284 | 285 | 284 | 284 | 12,000 | 2,840 |
| 2001-05-25 | 286 | 298 | 286 | 298 | 15,000 | 2,980 |
| 2001-05-24 | 280 | 282 | 280 | 281 | 18,000 | 2,810 |
| 2001-05-23 | 286 | 286 | 284 | 284 | 6,000 | 2,840 |
| 2001-05-22 | 300 | 300 | 295 | 299 | 9,000 | 2,990 |
| 2001-05-21 | 284 | 284 | 284 | 284 | 3,000 | 2,840 |
| 2001-05-18 | 284 | 284 | 284 | 284 | 1,000 | 2,840 |
| 2001-05-17 | 283 | 284 | 283 | 284 | 8,000 | 2,840 |
| 2001-05-16 | 285 | 285 | 285 | 285 | 7,000 | 2,850 |
| 2001-05-15 | 282 | 282 | 282 | 282 | 1,000 | 2,820 |
| 2001-05-14 | 291 | 291 | 283 | 283 | 6,000 | 2,830 |
| 2001-05-11 | 288 | 288 | 286 | 286 | 14,000 | 2,860 |
| 2001-05-10 | 292 | 292 | 292 | 292 | 8,000 | 2,920 |
| 2001-05-09 | 296 | 296 | 292 | 292 | 14,000 | 2,920 |
| 2001-05-08 | 295 | 297 | 295 | 296 | 15,000 | 2,960 |
| 2001-05-07 | 291 | 292 | 291 | 292 | 2,000 | 2,920 |
| 2001-05-02 | 300 | 300 | 286 | 286 | 24,000 | 2,860 |
| 2001-05-01 | 295 | 295 | 295 | 295 | 9,000 | 2,950 |
| 2001-04-27 | 295 | 295 | 295 | 295 | 3,000 | 2,950 |
| 2001-04-26 | 286 | 289 | 286 | 289 | 11,000 | 2,890 |
| 2001-04-25 | 284 | 285 | 284 | 285 | 16,000 | 2,850 |
| 2001-04-24 | 285 | 285 | 285 | 285 | 7,000 | 2,850 |
| 2001-04-23 | 280 | 281 | 280 | 281 | 2,000 | 2,810 |
| 2001-04-20 | 280 | 283 | 277 | 283 | 12,000 | 2,830 |
| 2001-04-19 | 286 | 286 | 278 | 279 | 10,000 | 2,790 |
| 2001-04-18 | 280 | 285 | 280 | 285 | 11,000 | 2,850 |
| 2001-04-17 | 278 | 285 | 278 | 285 | 9,000 | 2,850 |
| 2001-04-16 | 278 | 278 | 275 | 275 | 10,000 | 2,750 |
| 2001-04-13 | 284 | 284 | 281 | 281 | 3,000 | 2,810 |
| 2001-04-12 | 287 | 287 | 287 | 287 | 1,000 | 2,870 |
| 2001-04-11 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 2001-04-10 | 278 | 278 | 277 | 278 | 3,000 | 2,780 |
| 2001-04-09 | 288 | 288 | 288 | 288 | 14,000 | 2,880 |
| 2001-04-06 | 285 | 286 | 285 | 286 | 5,000 | 2,860 |
| 2001-04-05 | 275 | 285 | 275 | 285 | 2,000 | 2,850 |
| 2001-04-04 | 272 | 272 | 272 | 272 | 1,000 | 2,720 |
| 2001-04-03 | 283 | 288 | 283 | 288 | 11,000 | 2,880 |
| 2001-04-02 | 281 | 281 | 273 | 273 | 2,000 | 2,730 |
| 2001-03-30 | 279 | 281 | 279 | 281 | 12,000 | 2,810 |
| 2001-03-29 | 285 | 285 | 281 | 281 | 8,000 | 2,810 |
| 2001-03-27 | 292 | 292 | 286 | 286 | 10,000 | 2,860 |
| 2001-03-26 | 294 | 294 | 290 | 294 | 15,000 | 2,940 |
| 2001-03-23 | 275 | 275 | 275 | 275 | 5,000 | 2,750 |
| 2001-03-22 | 299 | 299 | 290 | 295 | 9,000 | 2,950 |
| 2001-03-21 | 272 | 283 | 272 | 275 | 15,000 | 2,750 |
| 2001-03-19 | 271 | 271 | 270 | 270 | 11,000 | 2,700 |
| 2001-03-16 | 271 | 271 | 270 | 270 | 35,000 | 2,700 |
| 2001-03-15 | 270 | 271 | 270 | 271 | 10,000 | 2,710 |
| 2001-03-14 | 274 | 274 | 272 | 273 | 4,000 | 2,730 |
| 2001-03-13 | 275 | 275 | 275 | 275 | 2,000 | 2,750 |
| 2001-03-12 | 279 | 279 | 274 | 275 | 5,000 | 2,750 |
| 2001-03-09 | 277 | 277 | 277 | 277 | 8,000 | 2,770 |
| 2001-03-08 | 276 | 276 | 270 | 270 | 19,000 | 2,700 |
| 2001-03-07 | 274 | 276 | 271 | 275 | 37,000 | 2,750 |
| 2001-03-06 | 285 | 285 | 274 | 274 | 11,000 | 2,740 |
| 2001-03-05 | 275 | 275 | 273 | 273 | 4,000 | 2,730 |
| 2001-03-02 | 290 | 290 | 290 | 290 | 5,000 | 2,900 |
| 2001-03-01 | 292 | 292 | 290 | 290 | 7,000 | 2,900 |
| 2001-02-28 | 290 | 290 | 290 | 290 | 8,000 | 2,900 |
| 2001-02-27 | 290 | 290 | 290 | 290 | 5,000 | 2,900 |
| 2001-02-26 | 292 | 298 | 292 | 298 | 10,000 | 2,980 |
| 2001-02-23 | 276 | 276 | 276 | 276 | 2,000 | 2,760 |
| 2001-02-22 | 279 | 279 | 276 | 276 | 8,000 | 2,760 |
| 2001-02-21 | 279 | 280 | 276 | 276 | 3,000 | 2,760 |
| 2001-02-16 | 275 | 275 | 275 | 275 | 1,000 | 2,750 |
| 2001-02-15 | 274 | 274 | 274 | 274 | 1,000 | 2,740 |
| 2001-02-14 | 282 | 282 | 282 | 282 | 1,000 | 2,820 |
| 2001-02-13 | 283 | 283 | 283 | 283 | 1,000 | 2,830 |
| 2001-02-09 | 283 | 283 | 283 | 283 | 16,000 | 2,830 |
| 2001-02-08 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 2001-02-07 | 282 | 282 | 278 | 278 | 4,000 | 2,780 |
| 2001-02-06 | 272 | 272 | 272 | 272 | 1,000 | 2,720 |
| 2001-02-05 | 275 | 282 | 275 | 282 | 76,000 | 2,820 |
| 2001-02-02 | 286 | 286 | 280 | 280 | 12,000 | 2,800 |
| 2001-02-01 | 278 | 280 | 278 | 280 | 4,000 | 2,800 |
| 2001-01-31 | 279 | 279 | 277 | 278 | 5,000 | 2,780 |
| 2001-01-30 | 271 | 271 | 270 | 270 | 3,000 | 2,700 |
| 2001-01-29 | 275 | 275 | 270 | 270 | 27,000 | 2,700 |
| 2001-01-26 | 276 | 276 | 276 | 276 | 4,000 | 2,760 |
| 2001-01-25 | 288 | 288 | 280 | 280 | 12,000 | 2,800 |
| 2001-01-24 | 271 | 275 | 271 | 275 | 4,000 | 2,750 |
| 2001-01-23 | 290 | 290 | 290 | 290 | 3,000 | 2,900 |
| 2001-01-22 | 276 | 280 | 276 | 280 | 5,000 | 2,800 |
| 2001-01-19 | 271 | 272 | 270 | 271 | 23,000 | 2,710 |
| 2001-01-18 | 270 | 271 | 270 | 271 | 23,000 | 2,710 |
| 2001-01-17 | 276 | 276 | 271 | 271 | 35,000 | 2,710 |
| 2001-01-16 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 2001-01-15 | 276 | 280 | 275 | 280 | 7,000 | 2,800 |
| 2001-01-12 | 281 | 281 | 280 | 280 | 4,000 | 2,800 |
| 2001-01-11 | 280 | 280 | 280 | 280 | 8,000 | 2,800 |
| 2001-01-10 | 275 | 280 | 274 | 280 | 4,000 | 2,800 |
| 2001-01-09 | 299 | 299 | 278 | 278 | 3,000 | 2,780 |
| 2001-01-05 | 308 | 308 | 300 | 300 | 9,000 | 3,000 |
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
