8041 OUGホールディングス(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	274	274	273	273	8,000	2,730
2004-12-29	273	273	271	271	22,000	2,710
2004-12-28	272	274	272	272	17,000	2,720
2004-12-27	271	272	270	271	26,000	2,710
2004-12-24	267	270	267	270	62,000	2,700
2004-12-22	271	271	265	267	66,000	2,670
2004-12-21	269	270	269	270	15,000	2,700
2004-12-20	272	273	271	273	7,000	2,730
2004-12-17	272	272	272	272	31,000	2,720
2004-12-16	273	275	271	271	18,000	2,710
2004-12-15	270	274	270	271	49,000	2,710
2004-12-14	267	268	267	268	14,000	2,680
2004-12-13	266	266	266	266	2,000	2,660
2004-12-10	266	267	266	266	8,000	2,660
2004-12-09	265	267	265	266	4,000	2,660
2004-12-08	267	267	265	265	8,000	2,650
2004-12-07	267	268	266	267	11,000	2,670
2004-12-06	264	266	264	265	61,000	2,650
2004-12-03	267	267	264	267	65,000	2,670
2004-12-02	266	266	266	266	7,000	2,660
2004-12-01	266	266	265	265	19,000	2,650
2004-11-30	268	268	262	267	33,000	2,670
2004-11-29	266	268	264	268	14,000	2,680
2004-11-26	270	270	267	270	11,000	2,700
2004-11-25	270	270	268	268	13,000	2,680
2004-11-24	269	269	267	267	9,000	2,670
2004-11-22	266	267	266	267	5,000	2,670
2004-11-19	264	266	264	265	6,000	2,650
2004-11-18	265	265	264	264	15,000	2,640
2004-11-17	266	267	266	267	4,000	2,670
2004-11-16	269	269	265	268	23,000	2,680
2004-11-15	265	269	265	265	11,000	2,650
2004-11-12	268	268	268	268	9,000	2,680
2004-11-11	265	268	265	265	9,000	2,650
2004-11-10	265	268	265	265	16,000	2,650
2004-11-09	269	270	264	264	44,000	2,640
2004-11-08	271	271	270	270	12,000	2,700
2004-11-05	269	272	269	272	19,000	2,720
2004-11-04	271	271	269	270	11,000	2,700
2004-11-02	272	272	268	270	14,000	2,700
2004-11-01	275	275	270	270	18,000	2,700
2004-10-29	275	275	275	275	10,000	2,750
2004-10-27	275	275	272	272	17,000	2,720
2004-10-26	273	274	272	272	7,000	2,720
2004-10-25	275	275	272	273	14,000	2,730
2004-10-22	281	281	270	275	88,000	2,750
2004-10-21	282	282	280	280	16,000	2,800
2004-10-20	281	282	281	281	18,000	2,810
2004-10-19	280	282	280	282	16,000	2,820
2004-10-18	277	280	277	280	11,000	2,800
2004-10-15	280	280	277	277	23,000	2,770
2004-10-14	279	282	274	278	70,000	2,780
2004-10-13	280	282	279	281	30,000	2,810
2004-10-12	282	282	277	277	54,000	2,770
2004-10-08	281	282	280	282	12,000	2,820
2004-10-07	282	282	280	281	9,000	2,810
2004-10-06	281	282	280	280	21,000	2,800
2004-10-05	282	283	280	283	18,000	2,830
2004-10-04	278	280	277	280	15,000	2,800
2004-10-01	276	277	276	276	20,000	2,760
2004-09-30	279	279	276	278	10,000	2,780
2004-09-29	276	277	275	276	33,000	2,760
2004-09-28	277	279	275	279	23,000	2,790
2004-09-27	285	285	278	279	38,000	2,790
2004-09-24	278	285	278	284	49,000	2,840
2004-09-22	288	288	279	279	90,000	2,790
2004-09-21	292	292	288	288	40,000	2,880
2004-09-17	292	292	291	291	18,000	2,910
2004-09-16	291	292	291	292	12,000	2,920
2004-09-15	300	300	291	296	22,000	2,960
2004-09-14	295	300	290	300	36,000	3,000
2004-09-13	290	291	289	290	42,000	2,900
2004-09-10	290	293	289	289	25,000	2,890
2004-09-09	296	296	289	290	61,000	2,900
2004-09-08	300	300	292	295	24,000	2,950
2004-09-07	296	299	292	294	45,000	2,940
2004-09-06	301	303	293	293	95,000	2,930
2004-09-03	305	308	298	299	78,000	2,990
2004-09-02	315	318	301	305	100,000	3,050
2004-09-01	308	315	308	311	43,000	3,110
2004-08-31	320	320	310	318	11,000	3,180
2004-08-30	308	315	308	315	43,000	3,150
2004-08-27	315	320	304	306	120,000	3,060
2004-08-26	333	333	317	320	40,000	3,200
2004-08-25	331	331	304	328	101,000	3,280
2004-08-24	332	332	322	328	43,000	3,280
2004-08-23	350	350	330	330	61,000	3,300
2004-08-20	323	348	310	345	136,000	3,450
2004-08-19	298	330	298	324	166,000	3,240
2004-08-18	320	320	298	298	120,000	2,980
2004-08-17	320	330	311	312	168,000	3,120
2004-08-16	344	344	320	324	196,000	3,240
2004-08-13	340	353	330	343	210,000	3,430
2004-08-12	340	350	323	343	594,000	3,430
2004-08-11	404	420	329	333	2,684,000	3,330
2004-08-10	365	393	363	389	1,061,000	3,890
2004-08-09	348	365	345	362	520,000	3,620
2004-08-06	333	361	331	356	651,000	3,560
2004-08-05	289	341	289	328	413,000	3,280
2004-08-04	296	296	282	282	30,000	2,820
2004-08-03	299	303	297	297	44,000	2,970
2004-08-02	301	301	296	299	5,000	2,990
2004-07-30	299	301	299	301	26,000	3,010
2004-07-29	299	304	290	298	26,000	2,980
2004-07-28	290	290	290	290	11,000	2,900
2004-07-27	309	309	290	290	15,000	2,900
2004-07-26	296	315	296	305	278,000	3,050
2004-07-23	288	300	286	299	58,000	2,990
2004-07-22	285	288	285	288	25,000	2,880
2004-07-21	281	281	281	281	7,000	2,810
2004-07-20	282	282	282	282	7,000	2,820
2004-07-16	284	284	282	282	4,000	2,820
2004-07-15	280	290	280	285	62,000	2,850
2004-07-14	280	290	278	290	57,000	2,900
2004-07-13	281	290	273	273	172,000	2,730
2004-07-12	276	281	270	281	83,000	2,810
2004-07-09	272	273	272	273	4,000	2,730
2004-07-08	272	274	272	274	23,000	2,740
2004-07-07	275	275	267	272	51,000	2,720
2004-07-06	271	271	271	271	10,000	2,710
2004-07-05	273	273	268	272	14,000	2,720
2004-07-02	274	274	264	268	29,000	2,680
2004-07-01	278	278	271	276	81,000	2,760
2004-06-30	264	274	262	273	120,000	2,730
2004-06-29	266	266	262	262	35,000	2,620
2004-06-28	262	265	262	265	59,000	2,650
2004-06-25	265	265	262	262	20,000	2,620
2004-06-24	262	265	261	265	33,000	2,650
2004-06-23	261	266	260	262	22,000	2,620
2004-06-22	261	261	258	260	21,000	2,600
2004-06-21	263	263	258	260	11,000	2,600
2004-06-18	259	264	259	261	39,000	2,610
2004-06-17	251	258	251	255	83,000	2,550
2004-06-16	255	255	245	253	73,000	2,530
2004-06-15	250	255	250	255	19,000	2,550
2004-06-14	255	255	250	250	2,000	2,500
2004-06-11	250	250	250	250	10,000	2,500
2004-06-10	250	250	250	250	1,000	2,500
2004-06-09	258	258	247	248	8,000	2,480
2004-06-08	247	255	247	255	19,000	2,550
2004-06-07	247	247	245	247	6,000	2,470
2004-06-04	247	247	247	247	4,000	2,470
2004-06-03	247	247	247	247	6,000	2,470
2004-06-02	250	250	245	245	11,000	2,450
2004-06-01	250	251	250	251	20,000	2,510
2004-05-31	250	252	250	252	9,000	2,520
2004-05-28	245	245	245	245	3,000	2,450
2004-05-27	252	252	248	248	10,000	2,480
2004-05-26	254	254	251	252	10,000	2,520
2004-05-25	256	256	251	251	16,000	2,510
2004-05-24	250	255	250	255	13,000	2,550
2004-05-21	236	247	233	247	11,000	2,470
2004-05-19	231	237	231	232	8,000	2,320
2004-05-18	222	239	222	230	16,000	2,300
2004-05-17	237	237	221	221	28,000	2,210
2004-05-14	245	245	235	239	58,000	2,390
2004-05-13	247	254	246	254	8,000	2,540
2004-05-12	254	255	254	255	12,000	2,550
2004-05-11	242	254	242	252	15,000	2,520
2004-05-10	250	250	240	240	34,000	2,400
2004-05-07	259	259	253	259	8,000	2,590
2004-05-06	256	256	256	256	9,000	2,560
2004-04-30	263	263	255	261	55,000	2,610
2004-04-27	259	259	259	259	2,000	2,590
2004-04-26	266	266	258	259	10,000	2,590
2004-04-23	260	263	257	263	18,000	2,630
2004-04-22	263	265	257	258	20,000	2,580
2004-04-21	260	264	257	263	7,000	2,630
2004-04-20	256	265	256	256	10,000	2,560
2004-04-19	261	265	256	257	31,000	2,570
2004-04-16	264	264	261	261	16,000	2,610
2004-04-15	272	272	261	265	32,000	2,650
2004-04-14	261	265	260	265	34,000	2,650
2004-04-13	262	262	262	262	2,000	2,620
2004-04-12	257	260	257	260	20,000	2,600
2004-04-09	260	261	255	255	32,000	2,550
2004-04-08	257	262	257	262	20,000	2,620
2004-04-07	260	260	256	257	9,000	2,570
2004-04-06	264	264	257	260	14,000	2,600
2004-04-05	262	262	256	260	14,000	2,600
2004-04-02	260	260	253	260	29,000	2,600
2004-04-01	259	259	254	257	15,000	2,570
2004-03-31	263	263	254	260	10,000	2,600
2004-03-30	266	266	261	261	16,000	2,610
2004-03-29	268	272	265	266	24,000	2,660
2004-03-26	275	275	267	268	69,000	2,680
2004-03-25	268	285	267	277	140,000	2,770
2004-03-24	263	266	263	266	24,000	2,660
2004-03-23	265	265	262	265	12,000	2,650
2004-03-22	265	265	262	263	15,000	2,630
2004-03-19	260	265	259	265	28,000	2,650
2004-03-18	263	265	263	263	28,000	2,630
2004-03-17	259	263	258	263	56,000	2,630
2004-03-16	256	259	252	259	39,000	2,590
2004-03-15	255	255	252	255	33,000	2,550
2004-03-12	257	257	251	252	20,000	2,520
2004-03-11	258	258	253	257	25,000	2,570
2004-03-10	261	261	256	257	22,000	2,570
2004-03-09	260	264	257	261	23,000	2,610
2004-03-08	263	264	259	260	48,000	2,600
2004-03-05	254	260	253	260	31,000	2,600
2004-03-04	250	253	250	252	23,000	2,520
2004-03-03	249	250	249	249	25,000	2,490
2004-03-02	249	249	244	249	35,000	2,490
2004-03-01	248	248	244	244	23,000	2,440
2004-02-27	246	246	243	243	27,000	2,430
2004-02-26	245	245	240	245	11,000	2,450
2004-02-25	243	246	240	245	19,000	2,450
2004-02-24	245	245	243	243	8,000	2,430
2004-02-23	241	245	240	240	10,000	2,400
2004-02-20	241	241	241	241	1,000	2,410
2004-02-19	243	243	240	240	2,000	2,400
2004-02-18	241	242	240	240	29,000	2,400
2004-02-17	243	244	243	244	14,000	2,440
2004-02-16	242	242	242	242	7,000	2,420
2004-02-13	244	244	237	240	4,000	2,400
2004-02-12	247	247	233	236	30,000	2,360
2004-02-10	241	241	241	241	10,000	2,410
2004-02-09	241	241	241	241	12,000	2,410
2004-02-06	242	242	242	242	1,000	2,420
2004-02-05	246	248	245	245	17,000	2,450
2004-02-04	254	255	246	246	9,000	2,460
2004-02-03	255	256	250	256	41,000	2,560
2004-02-02	255	256	253	254	33,000	2,540
2004-01-30	255	256	250	251	48,000	2,510
2004-01-29	252	255	250	255	62,000	2,550
2004-01-28	246	250	245	250	44,000	2,500
2004-01-27	245	245	245	245	9,000	2,450
2004-01-26	244	247	243	246	28,000	2,460
2004-01-23	235	240	235	240	19,000	2,400
2004-01-22	239	239	235	237	4,000	2,370
2004-01-21	237	239	228	239	8,000	2,390
2004-01-20	236	237	236	237	7,000	2,370
2004-01-19	238	238	236	238	7,000	2,380
2004-01-16	238	238	237	238	7,000	2,380
2004-01-15	239	240	235	238	80,000	2,380
2004-01-14	235	235	232	235	17,000	2,350
2004-01-13	230	231	230	231	19,000	2,310
2004-01-09	228	231	228	231	8,000	2,310
2004-01-08	233	233	233	233	5,000	2,330
2004-01-07	226	232	226	232	17,000	2,320
2004-01-06	227	227	221	221	17,000	2,210
2004-01-05	226	226	220	220	6,000	2,200

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30