8041 OUGホールディングス(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 204 | 204 | 204 | 204 | 5,000 | 2,040 |
| 2002-12-27 | 195 | 196 | 195 | 196 | 11,000 | 1,960 |
| 2002-12-26 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2002-12-25 | 197 | 197 | 188 | 188 | 40,000 | 1,880 |
| 2002-12-24 | 197 | 197 | 191 | 192 | 11,000 | 1,920 |
| 2002-12-20 | 191 | 197 | 190 | 197 | 26,000 | 1,970 |
| 2002-12-19 | 190 | 191 | 190 | 191 | 15,000 | 1,910 |
| 2002-12-18 | 190 | 191 | 190 | 190 | 10,000 | 1,900 |
| 2002-12-17 | 192 | 192 | 190 | 190 | 38,000 | 1,900 |
| 2002-12-16 | 194 | 194 | 191 | 192 | 15,000 | 1,920 |
| 2002-12-13 | 194 | 194 | 193 | 194 | 8,000 | 1,940 |
| 2002-12-12 | 197 | 197 | 192 | 193 | 11,000 | 1,930 |
| 2002-12-11 | 200 | 200 | 197 | 197 | 25,000 | 1,970 |
| 2002-12-10 | 199 | 199 | 192 | 197 | 35,000 | 1,970 |
| 2002-12-09 | 192 | 192 | 190 | 192 | 19,000 | 1,920 |
| 2002-12-05 | 193 | 193 | 193 | 193 | 6,000 | 1,930 |
| 2002-12-04 | 192 | 192 | 192 | 192 | 3,000 | 1,920 |
| 2002-12-03 | 204 | 204 | 194 | 200 | 13,000 | 2,000 |
| 2002-12-02 | 195 | 200 | 195 | 200 | 29,000 | 2,000 |
| 2002-11-29 | 196 | 196 | 191 | 191 | 29,000 | 1,910 |
| 2002-11-28 | 190 | 195 | 190 | 191 | 17,000 | 1,910 |
| 2002-11-27 | 191 | 195 | 190 | 190 | 9,000 | 1,900 |
| 2002-11-26 | 195 | 196 | 195 | 196 | 6,000 | 1,960 |
| 2002-11-25 | 199 | 199 | 193 | 193 | 14,000 | 1,930 |
| 2002-11-22 | 191 | 191 | 188 | 191 | 5,000 | 1,910 |
| 2002-11-21 | 188 | 188 | 188 | 188 | 1,000 | 1,880 |
| 2002-11-20 | 192 | 192 | 185 | 185 | 3,000 | 1,850 |
| 2002-11-19 | 193 | 193 | 185 | 190 | 12,000 | 1,900 |
| 2002-11-18 | 194 | 194 | 193 | 193 | 4,000 | 1,930 |
| 2002-11-15 | 187 | 196 | 187 | 196 | 5,000 | 1,960 |
| 2002-11-14 | 188 | 188 | 188 | 188 | 12,000 | 1,880 |
| 2002-11-13 | 188 | 188 | 188 | 188 | 4,000 | 1,880 |
| 2002-11-12 | 190 | 190 | 188 | 188 | 15,000 | 1,880 |
| 2002-11-11 | 191 | 191 | 190 | 190 | 4,000 | 1,900 |
| 2002-11-08 | 192 | 192 | 191 | 191 | 6,000 | 1,910 |
| 2002-11-06 | 191 | 191 | 186 | 186 | 6,000 | 1,860 |
| 2002-11-05 | 200 | 201 | 185 | 185 | 27,000 | 1,850 |
| 2002-11-01 | 199 | 199 | 199 | 199 | 5,000 | 1,990 |
| 2002-10-31 | 202 | 202 | 192 | 193 | 11,000 | 1,930 |
| 2002-10-30 | 207 | 207 | 202 | 202 | 32,000 | 2,020 |
| 2002-10-29 | 203 | 203 | 202 | 202 | 4,000 | 2,020 |
| 2002-10-28 | 201 | 201 | 200 | 200 | 5,000 | 2,000 |
| 2002-10-25 | 199 | 207 | 199 | 207 | 12,000 | 2,070 |
| 2002-10-24 | 200 | 200 | 199 | 199 | 7,000 | 1,990 |
| 2002-10-23 | 202 | 202 | 200 | 200 | 5,000 | 2,000 |
| 2002-10-22 | 201 | 205 | 200 | 201 | 21,000 | 2,010 |
| 2002-10-21 | 206 | 207 | 206 | 207 | 20,000 | 2,070 |
| 2002-10-18 | 206 | 206 | 204 | 204 | 2,000 | 2,040 |
| 2002-10-17 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
| 2002-10-16 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
| 2002-10-15 | 214 | 214 | 214 | 214 | 2,000 | 2,140 |
| 2002-10-10 | 199 | 200 | 199 | 200 | 2,000 | 2,000 |
| 2002-10-09 | 200 | 200 | 199 | 199 | 7,000 | 1,990 |
| 2002-10-08 | 199 | 199 | 199 | 199 | 3,000 | 1,990 |
| 2002-10-07 | 208 | 208 | 199 | 199 | 13,000 | 1,990 |
| 2002-10-04 | 206 | 206 | 206 | 206 | 1,000 | 2,060 |
| 2002-10-03 | 202 | 210 | 202 | 210 | 16,000 | 2,100 |
| 2002-10-02 | 217 | 217 | 206 | 206 | 15,000 | 2,060 |
| 2002-10-01 | 216 | 216 | 214 | 214 | 3,000 | 2,140 |
| 2002-09-30 | 218 | 218 | 218 | 218 | 5,000 | 2,180 |
| 2002-09-27 | 210 | 210 | 208 | 208 | 4,000 | 2,080 |
| 2002-09-26 | 210 | 210 | 207 | 210 | 16,000 | 2,100 |
| 2002-09-25 | 210 | 210 | 210 | 210 | 15,000 | 2,100 |
| 2002-09-24 | 211 | 211 | 209 | 210 | 7,000 | 2,100 |
| 2002-09-20 | 219 | 219 | 211 | 211 | 5,000 | 2,110 |
| 2002-09-19 | 215 | 220 | 213 | 220 | 3,000 | 2,200 |
| 2002-09-18 | 211 | 211 | 209 | 211 | 6,000 | 2,110 |
| 2002-09-17 | 210 | 211 | 210 | 211 | 2,000 | 2,110 |
| 2002-09-13 | 211 | 215 | 209 | 209 | 8,000 | 2,090 |
| 2002-09-12 | 214 | 214 | 214 | 214 | 1,000 | 2,140 |
| 2002-09-11 | 210 | 214 | 210 | 214 | 3,000 | 2,140 |
| 2002-09-10 | 209 | 209 | 209 | 209 | 1,000 | 2,090 |
| 2002-09-09 | 209 | 209 | 209 | 209 | 2,000 | 2,090 |
| 2002-09-06 | 209 | 209 | 209 | 209 | 2,000 | 2,090 |
| 2002-09-05 | 209 | 209 | 209 | 209 | 323,000 | 2,090 |
| 2002-09-04 | 215 | 215 | 209 | 209 | 3,000 | 2,090 |
| 2002-09-03 | 222 | 222 | 215 | 215 | 7,000 | 2,150 |
| 2002-08-30 | 223 | 223 | 217 | 217 | 5,000 | 2,170 |
| 2002-08-29 | 217 | 217 | 217 | 217 | 5,000 | 2,170 |
| 2002-08-28 | 220 | 220 | 220 | 220 | 4,000 | 2,200 |
| 2002-08-27 | 220 | 220 | 220 | 220 | 10,000 | 2,200 |
| 2002-08-26 | 219 | 220 | 219 | 220 | 9,000 | 2,200 |
| 2002-08-23 | 218 | 218 | 218 | 218 | 1,000 | 2,180 |
| 2002-08-22 | 222 | 222 | 222 | 222 | 2,000 | 2,220 |
| 2002-08-21 | 217 | 217 | 217 | 217 | 2,000 | 2,170 |
| 2002-08-20 | 216 | 216 | 216 | 216 | 3,000 | 2,160 |
| 2002-08-16 | 211 | 211 | 211 | 211 | 5,000 | 2,110 |
| 2002-08-15 | 216 | 216 | 213 | 213 | 6,000 | 2,130 |
| 2002-08-14 | 215 | 215 | 215 | 215 | 2,000 | 2,150 |
| 2002-08-13 | 214 | 214 | 212 | 212 | 2,000 | 2,120 |
| 2002-08-12 | 209 | 214 | 209 | 214 | 2,000 | 2,140 |
| 2002-08-09 | 213 | 214 | 213 | 214 | 2,000 | 2,140 |
| 2002-08-08 | 216 | 216 | 212 | 212 | 2,000 | 2,120 |
| 2002-08-07 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 2002-08-06 | 223 | 224 | 223 | 224 | 23,000 | 2,240 |
| 2002-08-05 | 220 | 223 | 220 | 223 | 10,000 | 2,230 |
| 2002-08-02 | 225 | 225 | 223 | 223 | 17,000 | 2,230 |
| 2002-08-01 | 220 | 221 | 220 | 221 | 2,000 | 2,210 |
| 2002-07-31 | 219 | 220 | 219 | 220 | 6,000 | 2,200 |
| 2002-07-30 | 216 | 216 | 216 | 216 | 1,000 | 2,160 |
| 2002-07-29 | 218 | 224 | 218 | 224 | 25,000 | 2,240 |
| 2002-07-26 | 215 | 215 | 215 | 215 | 1,000 | 2,150 |
| 2002-07-25 | 220 | 224 | 220 | 224 | 11,000 | 2,240 |
| 2002-07-24 | 220 | 220 | 213 | 213 | 5,000 | 2,130 |
| 2002-07-23 | 224 | 224 | 224 | 224 | 2,000 | 2,240 |
| 2002-07-22 | 220 | 220 | 214 | 217 | 11,000 | 2,170 |
| 2002-07-19 | 221 | 221 | 221 | 221 | 1,000 | 2,210 |
| 2002-07-18 | 228 | 228 | 220 | 220 | 6,000 | 2,200 |
| 2002-07-17 | 221 | 221 | 221 | 221 | 2,000 | 2,210 |
| 2002-07-16 | 227 | 230 | 220 | 220 | 10,000 | 2,200 |
| 2002-07-15 | 227 | 227 | 227 | 227 | 4,000 | 2,270 |
| 2002-07-12 | 227 | 227 | 227 | 227 | 1,000 | 2,270 |
| 2002-07-11 | 221 | 230 | 221 | 230 | 9,000 | 2,300 |
| 2002-07-10 | 221 | 230 | 221 | 230 | 2,000 | 2,300 |
| 2002-07-09 | 229 | 230 | 229 | 230 | 3,000 | 2,300 |
| 2002-07-08 | 234 | 240 | 230 | 230 | 33,000 | 2,300 |
| 2002-07-05 | 229 | 234 | 220 | 229 | 42,000 | 2,290 |
| 2002-07-04 | 216 | 217 | 216 | 217 | 5,000 | 2,170 |
| 2002-07-03 | 212 | 212 | 212 | 212 | 4,000 | 2,120 |
| 2002-07-02 | 225 | 225 | 215 | 215 | 7,000 | 2,150 |
| 2002-07-01 | 211 | 215 | 211 | 215 | 3,000 | 2,150 |
| 2002-06-28 | 205 | 208 | 205 | 208 | 13,000 | 2,080 |
| 2002-06-27 | 210 | 215 | 210 | 210 | 7,000 | 2,100 |
| 2002-06-26 | 211 | 211 | 211 | 211 | 1,000 | 2,110 |
| 2002-06-25 | 211 | 221 | 211 | 221 | 11,000 | 2,210 |
| 2002-06-24 | 215 | 215 | 209 | 209 | 5,000 | 2,090 |
| 2002-06-20 | 209 | 210 | 201 | 210 | 24,000 | 2,100 |
| 2002-06-19 | 222 | 222 | 219 | 219 | 4,000 | 2,190 |
| 2002-06-18 | 234 | 234 | 222 | 222 | 5,000 | 2,220 |
| 2002-06-17 | 225 | 225 | 225 | 225 | 2,000 | 2,250 |
| 2002-06-14 | 225 | 225 | 224 | 224 | 11,000 | 2,240 |
| 2002-06-13 | 224 | 224 | 224 | 224 | 1,000 | 2,240 |
| 2002-06-12 | 234 | 234 | 219 | 229 | 7,000 | 2,290 |
| 2002-06-11 | 224 | 230 | 224 | 230 | 4,000 | 2,300 |
| 2002-06-10 | 222 | 225 | 222 | 225 | 8,000 | 2,250 |
| 2002-06-06 | 226 | 226 | 226 | 226 | 3,000 | 2,260 |
| 2002-06-05 | 224 | 224 | 224 | 224 | 4,000 | 2,240 |
| 2002-06-04 | 234 | 234 | 228 | 228 | 13,000 | 2,280 |
| 2002-06-03 | 228 | 231 | 228 | 231 | 8,000 | 2,310 |
| 2002-05-31 | 237 | 237 | 232 | 233 | 7,000 | 2,330 |
| 2002-05-30 | 233 | 233 | 232 | 232 | 14,000 | 2,320 |
| 2002-05-29 | 237 | 237 | 233 | 233 | 12,000 | 2,330 |
| 2002-05-28 | 240 | 240 | 236 | 239 | 27,000 | 2,390 |
| 2002-05-27 | 226 | 240 | 226 | 240 | 108,000 | 2,400 |
| 2002-05-24 | 206 | 225 | 204 | 215 | 32,000 | 2,150 |
| 2002-05-23 | 203 | 207 | 203 | 206 | 8,000 | 2,060 |
| 2002-05-22 | 208 | 208 | 205 | 208 | 4,000 | 2,080 |
| 2002-05-21 | 205 | 205 | 204 | 205 | 4,000 | 2,050 |
| 2002-05-20 | 206 | 206 | 205 | 205 | 23,000 | 2,050 |
| 2002-05-17 | 205 | 205 | 205 | 205 | 4,000 | 2,050 |
| 2002-05-16 | 210 | 210 | 205 | 205 | 2,000 | 2,050 |
| 2002-05-15 | 205 | 210 | 205 | 210 | 9,000 | 2,100 |
| 2002-05-14 | 212 | 212 | 210 | 210 | 6,000 | 2,100 |
| 2002-05-13 | 210 | 211 | 210 | 211 | 9,000 | 2,110 |
| 2002-05-10 | 210 | 213 | 210 | 211 | 18,000 | 2,110 |
| 2002-05-08 | 209 | 209 | 209 | 209 | 1,000 | 2,090 |
| 2002-05-07 | 209 | 209 | 209 | 209 | 6,000 | 2,090 |
| 2002-05-02 | 220 | 220 | 220 | 220 | 6,000 | 2,200 |
| 2002-05-01 | 219 | 220 | 219 | 220 | 6,000 | 2,200 |
| 2002-04-30 | 221 | 221 | 220 | 220 | 8,000 | 2,200 |
| 2002-04-26 | 218 | 218 | 213 | 218 | 17,000 | 2,180 |
| 2002-04-25 | 219 | 219 | 218 | 218 | 11,000 | 2,180 |
| 2002-04-23 | 218 | 218 | 210 | 210 | 5,000 | 2,100 |
| 2002-04-22 | 207 | 221 | 207 | 221 | 4,000 | 2,210 |
| 2002-04-19 | 212 | 212 | 212 | 212 | 1,000 | 2,120 |
| 2002-04-18 | 215 | 215 | 215 | 215 | 1,000 | 2,150 |
| 2002-04-16 | 208 | 208 | 208 | 208 | 1,000 | 2,080 |
| 2002-04-15 | 218 | 218 | 218 | 218 | 1,000 | 2,180 |
| 2002-04-12 | 221 | 221 | 220 | 220 | 2,000 | 2,200 |
| 2002-04-11 | 207 | 207 | 207 | 207 | 1,000 | 2,070 |
| 2002-04-09 | 208 | 208 | 207 | 207 | 29,000 | 2,070 |
| 2002-04-08 | 208 | 208 | 208 | 208 | 2,000 | 2,080 |
| 2002-04-04 | 205 | 209 | 204 | 209 | 3,000 | 2,090 |
| 2002-04-03 | 201 | 210 | 201 | 210 | 3,000 | 2,100 |
| 2002-04-02 | 231 | 231 | 202 | 220 | 25,000 | 2,200 |
| 2002-04-01 | 219 | 228 | 219 | 228 | 3,000 | 2,280 |
| 2002-03-29 | 230 | 230 | 216 | 216 | 6,000 | 2,160 |
| 2002-03-28 | 220 | 220 | 215 | 215 | 5,000 | 2,150 |
| 2002-03-27 | 226 | 226 | 225 | 225 | 4,000 | 2,250 |
| 2002-03-26 | 227 | 227 | 226 | 226 | 5,000 | 2,260 |
| 2002-03-25 | 235 | 240 | 235 | 240 | 26,000 | 2,400 |
| 2002-03-22 | 230 | 230 | 230 | 230 | 7,000 | 2,300 |
| 2002-03-20 | 222 | 226 | 222 | 226 | 9,000 | 2,260 |
| 2002-03-19 | 225 | 225 | 222 | 222 | 4,000 | 2,220 |
| 2002-03-18 | 225 | 225 | 225 | 225 | 14,000 | 2,250 |
| 2002-03-15 | 228 | 229 | 228 | 229 | 8,000 | 2,290 |
| 2002-03-14 | 228 | 228 | 228 | 228 | 2,000 | 2,280 |
| 2002-03-13 | 220 | 227 | 220 | 227 | 6,000 | 2,270 |
| 2002-03-12 | 229 | 229 | 222 | 222 | 3,000 | 2,220 |
| 2002-03-11 | 217 | 229 | 217 | 229 | 5,000 | 2,290 |
| 2002-03-08 | 225 | 225 | 211 | 211 | 5,000 | 2,110 |
| 2002-03-07 | 225 | 225 | 225 | 225 | 3,000 | 2,250 |
| 2002-03-06 | 225 | 225 | 219 | 219 | 3,000 | 2,190 |
| 2002-03-05 | 225 | 225 | 225 | 225 | 9,000 | 2,250 |
| 2002-03-04 | 225 | 225 | 225 | 225 | 7,000 | 2,250 |
| 2002-03-01 | 210 | 216 | 209 | 216 | 3,000 | 2,160 |
| 2002-02-28 | 232 | 232 | 232 | 232 | 4,000 | 2,320 |
| 2002-02-27 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 2002-02-25 | 205 | 220 | 205 | 206 | 14,000 | 2,060 |
| 2002-02-22 | 197 | 206 | 197 | 206 | 5,000 | 2,060 |
| 2002-02-20 | 196 | 196 | 196 | 196 | 1,000 | 1,960 |
| 2002-02-19 | 196 | 196 | 196 | 196 | 1,000 | 1,960 |
| 2002-02-18 | 193 | 193 | 193 | 193 | 2,000 | 1,930 |
| 2002-02-14 | 192 | 192 | 192 | 192 | 1,000 | 1,920 |
| 2002-02-13 | 196 | 199 | 196 | 199 | 7,000 | 1,990 |
| 2002-02-12 | 196 | 196 | 196 | 196 | 7,000 | 1,960 |
| 2002-02-06 | 181 | 181 | 180 | 180 | 19,000 | 1,800 |
| 2002-02-05 | 181 | 181 | 181 | 181 | 1,000 | 1,810 |
| 2002-02-04 | 194 | 194 | 185 | 185 | 12,000 | 1,850 |
| 2002-02-01 | 186 | 190 | 180 | 180 | 28,000 | 1,800 |
| 2002-01-31 | 193 | 193 | 185 | 185 | 11,000 | 1,850 |
| 2002-01-29 | 191 | 193 | 188 | 193 | 4,000 | 1,930 |
| 2002-01-28 | 188 | 188 | 188 | 188 | 2,000 | 1,880 |
| 2002-01-25 | 187 | 199 | 187 | 190 | 28,000 | 1,900 |
| 2002-01-24 | 200 | 202 | 197 | 197 | 10,000 | 1,970 |
| 2002-01-23 | 198 | 198 | 198 | 198 | 15,000 | 1,980 |
| 2002-01-22 | 208 | 208 | 208 | 208 | 2,000 | 2,080 |
| 2002-01-21 | 198 | 198 | 197 | 198 | 16,000 | 1,980 |
| 2002-01-18 | 197 | 197 | 197 | 197 | 18,000 | 1,970 |
| 2002-01-17 | 197 | 197 | 197 | 197 | 1,000 | 1,970 |
| 2002-01-16 | 196 | 196 | 196 | 196 | 1,000 | 1,960 |
| 2002-01-15 | 210 | 210 | 200 | 200 | 3,000 | 2,000 |
| 2002-01-10 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 2002-01-09 | 202 | 202 | 202 | 202 | 1,000 | 2,020 |
| 2002-01-08 | 205 | 205 | 205 | 205 | 2,000 | 2,050 |
| 2002-01-07 | 221 | 221 | 221 | 221 | 6,000 | 2,210 |
| 2002-01-04 | 213 | 213 | 212 | 212 | 2,000 | 2,120 |
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
