8041 OUGホールディングス(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 219 | 227 | 219 | 227 | 12,000 | 2,270 |
| 2003-12-29 | 224 | 224 | 224 | 224 | 1,000 | 2,240 |
| 2003-12-25 | 219 | 225 | 219 | 225 | 39,000 | 2,250 |
| 2003-12-24 | 222 | 222 | 215 | 215 | 33,000 | 2,150 |
| 2003-12-22 | 216 | 217 | 215 | 217 | 33,000 | 2,170 |
| 2003-12-19 | 220 | 220 | 215 | 216 | 5,000 | 2,160 |
| 2003-12-18 | 215 | 216 | 215 | 216 | 4,000 | 2,160 |
| 2003-12-17 | 214 | 219 | 214 | 219 | 20,000 | 2,190 |
| 2003-12-16 | 216 | 222 | 215 | 220 | 41,000 | 2,200 |
| 2003-12-15 | 215 | 218 | 215 | 218 | 84,000 | 2,180 |
| 2003-12-12 | 219 | 219 | 215 | 215 | 17,000 | 2,150 |
| 2003-12-11 | 219 | 219 | 215 | 215 | 3,000 | 2,150 |
| 2003-12-10 | 220 | 220 | 219 | 220 | 23,000 | 2,200 |
| 2003-12-09 | 220 | 220 | 212 | 215 | 25,000 | 2,150 |
| 2003-12-08 | 217 | 218 | 217 | 217 | 6,000 | 2,170 |
| 2003-12-05 | 219 | 219 | 219 | 219 | 10,000 | 2,190 |
| 2003-12-04 | 220 | 222 | 215 | 215 | 22,000 | 2,150 |
| 2003-12-03 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 2003-12-02 | 220 | 220 | 220 | 220 | 6,000 | 2,200 |
| 2003-11-28 | 215 | 217 | 215 | 216 | 84,000 | 2,160 |
| 2003-11-27 | 219 | 219 | 215 | 215 | 18,000 | 2,150 |
| 2003-11-26 | 230 | 230 | 216 | 219 | 13,000 | 2,190 |
| 2003-11-25 | 232 | 232 | 229 | 230 | 12,000 | 2,300 |
| 2003-11-21 | 213 | 222 | 213 | 222 | 7,000 | 2,220 |
| 2003-11-20 | 213 | 213 | 213 | 213 | 4,000 | 2,130 |
| 2003-11-19 | 210 | 210 | 210 | 210 | 11,000 | 2,100 |
| 2003-11-18 | 211 | 213 | 208 | 210 | 28,000 | 2,100 |
| 2003-11-17 | 219 | 219 | 210 | 210 | 16,000 | 2,100 |
| 2003-11-14 | 218 | 219 | 214 | 219 | 123,000 | 2,190 |
| 2003-11-13 | 218 | 218 | 218 | 218 | 3,000 | 2,180 |
| 2003-11-12 | 220 | 220 | 220 | 220 | 96,000 | 2,200 |
| 2003-11-11 | 224 | 224 | 220 | 220 | 20,000 | 2,200 |
| 2003-11-10 | 225 | 226 | 225 | 226 | 6,000 | 2,260 |
| 2003-11-07 | 225 | 225 | 225 | 225 | 20,000 | 2,250 |
| 2003-11-06 | 226 | 226 | 225 | 225 | 6,000 | 2,250 |
| 2003-11-05 | 232 | 232 | 230 | 231 | 13,000 | 2,310 |
| 2003-11-04 | 232 | 232 | 230 | 230 | 3,000 | 2,300 |
| 2003-10-31 | 229 | 229 | 229 | 229 | 5,000 | 2,290 |
| 2003-10-30 | 229 | 229 | 223 | 228 | 10,000 | 2,280 |
| 2003-10-29 | 226 | 229 | 225 | 226 | 8,000 | 2,260 |
| 2003-10-28 | 232 | 232 | 232 | 232 | 2,000 | 2,320 |
| 2003-10-27 | 234 | 234 | 222 | 222 | 76,000 | 2,220 |
| 2003-10-24 | 229 | 234 | 229 | 232 | 22,000 | 2,320 |
| 2003-10-23 | 232 | 232 | 230 | 230 | 14,000 | 2,300 |
| 2003-10-22 | 237 | 238 | 237 | 237 | 8,000 | 2,370 |
| 2003-10-21 | 230 | 236 | 230 | 236 | 17,000 | 2,360 |
| 2003-10-20 | 234 | 234 | 231 | 233 | 9,000 | 2,330 |
| 2003-10-17 | 235 | 235 | 234 | 234 | 9,000 | 2,340 |
| 2003-10-16 | 234 | 234 | 228 | 234 | 56,000 | 2,340 |
| 2003-10-15 | 246 | 246 | 230 | 233 | 97,000 | 2,330 |
| 2003-10-14 | 248 | 248 | 240 | 240 | 15,000 | 2,400 |
| 2003-10-10 | 240 | 242 | 240 | 240 | 19,000 | 2,400 |
| 2003-10-09 | 242 | 242 | 240 | 240 | 16,000 | 2,400 |
| 2003-10-08 | 247 | 247 | 241 | 241 | 32,000 | 2,410 |
| 2003-10-07 | 250 | 250 | 246 | 249 | 15,000 | 2,490 |
| 2003-10-06 | 244 | 250 | 244 | 244 | 15,000 | 2,440 |
| 2003-10-03 | 249 | 249 | 241 | 242 | 22,000 | 2,420 |
| 2003-10-02 | 250 | 250 | 245 | 249 | 22,000 | 2,490 |
| 2003-10-01 | 242 | 248 | 242 | 248 | 11,000 | 2,480 |
| 2003-09-30 | 245 | 249 | 245 | 248 | 39,000 | 2,480 |
| 2003-09-29 | 240 | 240 | 240 | 240 | 16,000 | 2,400 |
| 2003-09-26 | 244 | 244 | 243 | 243 | 4,000 | 2,430 |
| 2003-09-25 | 239 | 240 | 239 | 240 | 38,000 | 2,400 |
| 2003-09-24 | 243 | 244 | 243 | 244 | 11,000 | 2,440 |
| 2003-09-22 | 238 | 239 | 233 | 239 | 14,000 | 2,390 |
| 2003-09-19 | 239 | 245 | 239 | 239 | 29,000 | 2,390 |
| 2003-09-18 | 238 | 240 | 238 | 240 | 10,000 | 2,400 |
| 2003-09-17 | 240 | 240 | 238 | 238 | 6,000 | 2,380 |
| 2003-09-16 | 242 | 242 | 239 | 240 | 20,000 | 2,400 |
| 2003-09-12 | 249 | 249 | 236 | 245 | 24,000 | 2,450 |
| 2003-09-11 | 241 | 245 | 241 | 245 | 12,000 | 2,450 |
| 2003-09-10 | 247 | 247 | 240 | 241 | 36,000 | 2,410 |
| 2003-09-09 | 248 | 255 | 246 | 255 | 104,000 | 2,550 |
| 2003-09-08 | 238 | 248 | 238 | 245 | 127,000 | 2,450 |
| 2003-09-05 | 226 | 228 | 226 | 228 | 8,000 | 2,280 |
| 2003-09-04 | 227 | 228 | 227 | 227 | 6,000 | 2,270 |
| 2003-09-03 | 226 | 227 | 225 | 227 | 34,000 | 2,270 |
| 2003-09-02 | 229 | 229 | 225 | 225 | 18,000 | 2,250 |
| 2003-09-01 | 228 | 228 | 228 | 228 | 4,000 | 2,280 |
| 2003-08-29 | 227 | 229 | 227 | 229 | 9,000 | 2,290 |
| 2003-08-28 | 227 | 227 | 226 | 226 | 4,000 | 2,260 |
| 2003-08-27 | 227 | 227 | 226 | 226 | 2,000 | 2,260 |
| 2003-08-26 | 228 | 228 | 225 | 225 | 6,000 | 2,250 |
| 2003-08-25 | 226 | 227 | 226 | 227 | 12,000 | 2,270 |
| 2003-08-22 | 225 | 227 | 225 | 227 | 9,000 | 2,270 |
| 2003-08-21 | 222 | 228 | 222 | 228 | 30,000 | 2,280 |
| 2003-08-20 | 224 | 225 | 221 | 225 | 27,000 | 2,250 |
| 2003-08-19 | 219 | 222 | 219 | 222 | 23,000 | 2,220 |
| 2003-08-18 | 218 | 218 | 218 | 218 | 1,000 | 2,180 |
| 2003-08-15 | 217 | 218 | 217 | 218 | 9,000 | 2,180 |
| 2003-08-14 | 220 | 221 | 218 | 218 | 26,000 | 2,180 |
| 2003-08-13 | 223 | 223 | 220 | 220 | 34,000 | 2,200 |
| 2003-08-12 | 225 | 225 | 225 | 225 | 7,000 | 2,250 |
| 2003-08-11 | 223 | 226 | 223 | 226 | 20,000 | 2,260 |
| 2003-08-08 | 223 | 224 | 223 | 224 | 10,000 | 2,240 |
| 2003-08-07 | 224 | 224 | 224 | 224 | 2,000 | 2,240 |
| 2003-08-06 | 225 | 225 | 224 | 224 | 2,000 | 2,240 |
| 2003-08-05 | 227 | 227 | 225 | 225 | 35,000 | 2,250 |
| 2003-08-04 | 229 | 229 | 226 | 227 | 13,000 | 2,270 |
| 2003-08-01 | 226 | 226 | 226 | 226 | 16,000 | 2,260 |
| 2003-07-31 | 229 | 229 | 226 | 226 | 9,000 | 2,260 |
| 2003-07-30 | 228 | 230 | 225 | 225 | 35,000 | 2,250 |
| 2003-07-29 | 228 | 228 | 226 | 226 | 12,000 | 2,260 |
| 2003-07-28 | 229 | 229 | 226 | 227 | 21,000 | 2,270 |
| 2003-07-25 | 229 | 229 | 225 | 226 | 21,000 | 2,260 |
| 2003-07-24 | 226 | 228 | 226 | 226 | 14,000 | 2,260 |
| 2003-07-23 | 226 | 226 | 225 | 226 | 17,000 | 2,260 |
| 2003-07-22 | 227 | 227 | 225 | 225 | 6,000 | 2,250 |
| 2003-07-18 | 228 | 228 | 225 | 225 | 12,000 | 2,250 |
| 2003-07-17 | 226 | 227 | 226 | 226 | 7,000 | 2,260 |
| 2003-07-16 | 230 | 232 | 228 | 228 | 18,000 | 2,280 |
| 2003-07-15 | 227 | 230 | 227 | 230 | 6,000 | 2,300 |
| 2003-07-14 | 232 | 232 | 230 | 230 | 2,000 | 2,300 |
| 2003-07-11 | 232 | 232 | 230 | 230 | 17,000 | 2,300 |
| 2003-07-10 | 230 | 232 | 230 | 232 | 18,000 | 2,320 |
| 2003-07-09 | 230 | 230 | 227 | 227 | 15,000 | 2,270 |
| 2003-07-08 | 234 | 234 | 229 | 229 | 18,000 | 2,290 |
| 2003-07-07 | 237 | 237 | 230 | 235 | 48,000 | 2,350 |
| 2003-07-04 | 233 | 235 | 230 | 233 | 83,000 | 2,330 |
| 2003-07-03 | 233 | 239 | 227 | 234 | 56,000 | 2,340 |
| 2003-07-02 | 226 | 231 | 226 | 231 | 35,000 | 2,310 |
| 2003-07-01 | 222 | 226 | 222 | 226 | 14,000 | 2,260 |
| 2003-06-30 | 225 | 226 | 224 | 226 | 14,000 | 2,260 |
| 2003-06-27 | 220 | 223 | 220 | 223 | 13,000 | 2,230 |
| 2003-06-26 | 220 | 220 | 218 | 218 | 22,000 | 2,180 |
| 2003-06-25 | 222 | 222 | 218 | 218 | 30,000 | 2,180 |
| 2003-06-24 | 223 | 223 | 218 | 220 | 23,000 | 2,200 |
| 2003-06-23 | 218 | 223 | 218 | 223 | 17,000 | 2,230 |
| 2003-06-20 | 223 | 223 | 218 | 218 | 22,000 | 2,180 |
| 2003-06-18 | 223 | 223 | 217 | 218 | 22,000 | 2,180 |
| 2003-06-17 | 223 | 223 | 217 | 218 | 9,000 | 2,180 |
| 2003-06-16 | 223 | 223 | 217 | 217 | 5,000 | 2,170 |
| 2003-06-13 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 2003-06-12 | 221 | 221 | 219 | 220 | 9,000 | 2,200 |
| 2003-06-11 | 213 | 222 | 213 | 222 | 57,000 | 2,220 |
| 2003-06-10 | 224 | 224 | 223 | 223 | 4,000 | 2,230 |
| 2003-06-09 | 224 | 224 | 224 | 224 | 3,000 | 2,240 |
| 2003-06-05 | 224 | 224 | 224 | 224 | 4,000 | 2,240 |
| 2003-06-04 | 224 | 224 | 224 | 224 | 2,000 | 2,240 |
| 2003-06-03 | 225 | 225 | 225 | 225 | 5,000 | 2,250 |
| 2003-06-02 | 217 | 220 | 217 | 220 | 8,000 | 2,200 |
| 2003-05-30 | 222 | 222 | 220 | 220 | 7,000 | 2,200 |
| 2003-05-29 | 223 | 223 | 223 | 223 | 20,000 | 2,230 |
| 2003-05-28 | 217 | 225 | 217 | 217 | 18,000 | 2,170 |
| 2003-05-27 | 217 | 217 | 217 | 217 | 4,000 | 2,170 |
| 2003-05-26 | 215 | 219 | 215 | 217 | 24,000 | 2,170 |
| 2003-05-23 | 213 | 213 | 213 | 213 | 1,000 | 2,130 |
| 2003-05-22 | 216 | 216 | 213 | 213 | 6,000 | 2,130 |
| 2003-05-21 | 211 | 213 | 211 | 213 | 11,000 | 2,130 |
| 2003-05-20 | 218 | 218 | 215 | 215 | 6,000 | 2,150 |
| 2003-05-19 | 220 | 220 | 215 | 215 | 3,000 | 2,150 |
| 2003-05-16 | 215 | 215 | 215 | 215 | 1,000 | 2,150 |
| 2003-05-15 | 218 | 218 | 215 | 215 | 3,000 | 2,150 |
| 2003-05-14 | 214 | 218 | 214 | 218 | 2,000 | 2,180 |
| 2003-05-13 | 217 | 217 | 217 | 217 | 22,000 | 2,170 |
| 2003-05-07 | 215 | 219 | 215 | 219 | 10,000 | 2,190 |
| 2003-05-06 | 213 | 215 | 213 | 215 | 12,000 | 2,150 |
| 2003-05-02 | 220 | 220 | 215 | 220 | 16,000 | 2,200 |
| 2003-05-01 | 219 | 219 | 219 | 219 | 3,000 | 2,190 |
| 2003-04-30 | 220 | 220 | 220 | 220 | 4,000 | 2,200 |
| 2003-04-28 | 220 | 220 | 220 | 220 | 2,000 | 2,200 |
| 2003-04-25 | 220 | 220 | 216 | 220 | 10,000 | 2,200 |
| 2003-04-24 | 217 | 217 | 215 | 215 | 3,000 | 2,150 |
| 2003-04-23 | 216 | 216 | 216 | 216 | 3,000 | 2,160 |
| 2003-04-22 | 224 | 224 | 216 | 216 | 13,000 | 2,160 |
| 2003-04-21 | 219 | 219 | 219 | 219 | 22,000 | 2,190 |
| 2003-04-18 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 2003-04-17 | 217 | 217 | 217 | 217 | 12,000 | 2,170 |
| 2003-04-16 | 215 | 215 | 215 | 215 | 6,000 | 2,150 |
| 2003-04-15 | 219 | 219 | 217 | 217 | 17,000 | 2,170 |
| 2003-04-14 | 223 | 223 | 219 | 220 | 14,000 | 2,200 |
| 2003-04-11 | 219 | 219 | 219 | 219 | 1,000 | 2,190 |
| 2003-04-03 | 219 | 219 | 219 | 219 | 6,000 | 2,190 |
| 2003-04-02 | 224 | 224 | 219 | 219 | 6,000 | 2,190 |
| 2003-04-01 | 219 | 219 | 219 | 219 | 6,000 | 2,190 |
| 2003-03-31 | 223 | 227 | 220 | 227 | 15,000 | 2,270 |
| 2003-03-27 | 223 | 223 | 223 | 223 | 2,000 | 2,230 |
| 2003-03-26 | 215 | 220 | 215 | 220 | 2,000 | 2,200 |
| 2003-03-25 | 228 | 228 | 227 | 227 | 12,000 | 2,270 |
| 2003-03-24 | 228 | 228 | 225 | 227 | 16,000 | 2,270 |
| 2003-03-20 | 222 | 227 | 222 | 227 | 12,000 | 2,270 |
| 2003-03-19 | 220 | 224 | 220 | 224 | 7,000 | 2,240 |
| 2003-03-18 | 221 | 222 | 220 | 220 | 9,000 | 2,200 |
| 2003-03-17 | 223 | 224 | 223 | 223 | 4,000 | 2,230 |
| 2003-03-13 | 219 | 226 | 219 | 226 | 4,000 | 2,260 |
| 2003-03-12 | 218 | 219 | 218 | 219 | 4,000 | 2,190 |
| 2003-03-10 | 215 | 220 | 215 | 219 | 11,000 | 2,190 |
| 2003-03-07 | 217 | 218 | 217 | 218 | 3,000 | 2,180 |
| 2003-03-06 | 220 | 220 | 220 | 220 | 2,000 | 2,200 |
| 2003-03-05 | 221 | 221 | 221 | 221 | 8,000 | 2,210 |
| 2003-03-04 | 224 | 225 | 224 | 225 | 8,000 | 2,250 |
| 2003-03-03 | 219 | 219 | 219 | 219 | 2,000 | 2,190 |
| 2003-02-28 | 225 | 225 | 225 | 225 | 5,000 | 2,250 |
| 2003-02-27 | 216 | 216 | 216 | 216 | 5,000 | 2,160 |
| 2003-02-26 | 221 | 221 | 218 | 218 | 15,000 | 2,180 |
| 2003-02-25 | 223 | 223 | 221 | 221 | 10,000 | 2,210 |
| 2003-02-24 | 220 | 222 | 220 | 222 | 7,000 | 2,220 |
| 2003-02-21 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 2003-02-20 | 222 | 223 | 218 | 222 | 13,000 | 2,220 |
| 2003-02-19 | 220 | 220 | 216 | 216 | 2,000 | 2,160 |
| 2003-02-18 | 216 | 216 | 216 | 216 | 4,000 | 2,160 |
| 2003-02-17 | 218 | 220 | 218 | 220 | 34,000 | 2,200 |
| 2003-02-14 | 215 | 215 | 215 | 215 | 7,000 | 2,150 |
| 2003-02-13 | 215 | 215 | 215 | 215 | 9,000 | 2,150 |
| 2003-02-12 | 213 | 215 | 213 | 215 | 3,000 | 2,150 |
| 2003-02-10 | 212 | 212 | 212 | 212 | 1,000 | 2,120 |
| 2003-02-07 | 215 | 215 | 211 | 211 | 125,000 | 2,110 |
| 2003-02-06 | 215 | 215 | 215 | 215 | 1,000 | 2,150 |
| 2003-02-05 | 211 | 211 | 210 | 210 | 2,000 | 2,100 |
| 2003-02-04 | 215 | 215 | 215 | 215 | 5,000 | 2,150 |
| 2003-02-03 | 215 | 215 | 215 | 215 | 2,000 | 2,150 |
| 2003-01-31 | 210 | 214 | 210 | 214 | 16,000 | 2,140 |
| 2003-01-30 | 210 | 210 | 210 | 210 | 12,000 | 2,100 |
| 2003-01-29 | 209 | 209 | 209 | 209 | 1,000 | 2,090 |
| 2003-01-28 | 210 | 210 | 210 | 210 | 2,000 | 2,100 |
| 2003-01-27 | 214 | 214 | 210 | 210 | 12,000 | 2,100 |
| 2003-01-24 | 214 | 214 | 208 | 214 | 10,000 | 2,140 |
| 2003-01-23 | 213 | 213 | 213 | 213 | 2,000 | 2,130 |
| 2003-01-22 | 214 | 214 | 214 | 214 | 5,000 | 2,140 |
| 2003-01-21 | 211 | 214 | 204 | 206 | 18,000 | 2,060 |
| 2003-01-20 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 2003-01-17 | 211 | 211 | 211 | 211 | 1,000 | 2,110 |
| 2003-01-16 | 202 | 202 | 202 | 202 | 1,000 | 2,020 |
| 2003-01-15 | 203 | 205 | 200 | 200 | 17,000 | 2,000 |
| 2003-01-10 | 203 | 203 | 203 | 203 | 5,000 | 2,030 |
| 2003-01-09 | 197 | 197 | 197 | 197 | 3,000 | 1,970 |
| 2003-01-08 | 197 | 197 | 197 | 197 | 2,000 | 1,970 |
| 2003-01-07 | 203 | 203 | 195 | 197 | 22,000 | 1,970 |
| 2003-01-06 | 203 | 203 | 196 | 196 | 5,000 | 1,960 |
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
