8041 OUGホールディングス(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 377 | 380 | 377 | 379 | 19,000 | 3,790 |
| 2005-12-29 | 370 | 370 | 361 | 370 | 16,000 | 3,700 |
| 2005-12-28 | 370 | 370 | 366 | 366 | 14,000 | 3,660 |
| 2005-12-27 | 376 | 376 | 370 | 371 | 18,000 | 3,710 |
| 2005-12-26 | 375 | 376 | 370 | 373 | 14,000 | 3,730 |
| 2005-12-22 | 366 | 370 | 365 | 370 | 11,000 | 3,700 |
| 2005-12-21 | 363 | 368 | 363 | 364 | 28,000 | 3,640 |
| 2005-12-20 | 360 | 361 | 360 | 360 | 5,000 | 3,600 |
| 2005-12-19 | 360 | 365 | 360 | 360 | 15,000 | 3,600 |
| 2005-12-16 | 359 | 360 | 359 | 360 | 17,000 | 3,600 |
| 2005-12-15 | 368 | 369 | 363 | 363 | 28,000 | 3,630 |
| 2005-12-14 | 369 | 371 | 369 | 370 | 16,000 | 3,700 |
| 2005-12-13 | 375 | 375 | 375 | 375 | 6,000 | 3,750 |
| 2005-12-12 | 385 | 385 | 371 | 371 | 11,000 | 3,710 |
| 2005-12-09 | 368 | 373 | 368 | 370 | 24,000 | 3,700 |
| 2005-12-08 | 370 | 370 | 368 | 368 | 17,000 | 3,680 |
| 2005-12-07 | 362 | 362 | 362 | 362 | 1,000 | 3,620 |
| 2005-12-06 | 365 | 365 | 360 | 360 | 14,000 | 3,600 |
| 2005-12-05 | 360 | 365 | 355 | 360 | 41,000 | 3,600 |
| 2005-12-02 | 353 | 365 | 353 | 356 | 27,000 | 3,560 |
| 2005-12-01 | 365 | 365 | 362 | 362 | 13,000 | 3,620 |
| 2005-11-30 | 361 | 370 | 361 | 365 | 30,000 | 3,650 |
| 2005-11-29 | 356 | 360 | 355 | 355 | 23,000 | 3,550 |
| 2005-11-28 | 354 | 356 | 351 | 356 | 14,000 | 3,560 |
| 2005-11-25 | 350 | 355 | 350 | 355 | 17,000 | 3,550 |
| 2005-11-24 | 353 | 360 | 351 | 355 | 34,000 | 3,550 |
| 2005-11-22 | 351 | 355 | 349 | 349 | 22,000 | 3,490 |
| 2005-11-21 | 351 | 351 | 349 | 350 | 4,000 | 3,500 |
| 2005-11-18 | 351 | 351 | 349 | 351 | 13,000 | 3,510 |
| 2005-11-17 | 350 | 350 | 348 | 348 | 3,000 | 3,480 |
| 2005-11-16 | 350 | 350 | 350 | 350 | 2,000 | 3,500 |
| 2005-11-15 | 348 | 351 | 345 | 350 | 29,000 | 3,500 |
| 2005-11-14 | 351 | 351 | 347 | 347 | 3,000 | 3,470 |
| 2005-11-11 | 345 | 350 | 345 | 350 | 24,000 | 3,500 |
| 2005-11-10 | 351 | 351 | 351 | 351 | 5,000 | 3,510 |
| 2005-11-09 | 350 | 352 | 348 | 352 | 20,000 | 3,520 |
| 2005-11-08 | 347 | 347 | 347 | 347 | 8,000 | 3,470 |
| 2005-11-07 | 351 | 352 | 342 | 342 | 22,000 | 3,420 |
| 2005-11-04 | 350 | 352 | 345 | 352 | 40,000 | 3,520 |
| 2005-11-02 | 355 | 355 | 348 | 348 | 10,000 | 3,480 |
| 2005-11-01 | 347 | 351 | 344 | 351 | 58,000 | 3,510 |
| 2005-10-31 | 353 | 353 | 346 | 346 | 9,000 | 3,460 |
| 2005-10-28 | 345 | 345 | 345 | 345 | 2,000 | 3,450 |
| 2005-10-27 | 350 | 350 | 345 | 345 | 9,000 | 3,450 |
| 2005-10-26 | 341 | 345 | 341 | 345 | 6,000 | 3,450 |
| 2005-10-25 | 349 | 350 | 340 | 340 | 26,000 | 3,400 |
| 2005-10-24 | 345 | 345 | 341 | 342 | 17,000 | 3,420 |
| 2005-10-21 | 348 | 348 | 348 | 348 | 4,000 | 3,480 |
| 2005-10-20 | 347 | 350 | 347 | 350 | 8,000 | 3,500 |
| 2005-10-19 | 345 | 348 | 343 | 348 | 23,000 | 3,480 |
| 2005-10-18 | 342 | 342 | 337 | 342 | 18,000 | 3,420 |
| 2005-10-17 | 345 | 347 | 342 | 342 | 25,000 | 3,420 |
| 2005-10-14 | 350 | 350 | 346 | 350 | 14,000 | 3,500 |
| 2005-10-13 | 345 | 350 | 344 | 350 | 27,000 | 3,500 |
| 2005-10-12 | 346 | 348 | 345 | 348 | 16,000 | 3,480 |
| 2005-10-11 | 343 | 346 | 343 | 346 | 3,000 | 3,460 |
| 2005-10-07 | 348 | 348 | 348 | 348 | 7,000 | 3,480 |
| 2005-10-06 | 353 | 353 | 349 | 349 | 10,000 | 3,490 |
| 2005-10-05 | 351 | 355 | 350 | 355 | 19,000 | 3,550 |
| 2005-10-04 | 354 | 356 | 349 | 355 | 10,000 | 3,550 |
| 2005-10-03 | 349 | 350 | 349 | 350 | 20,000 | 3,500 |
| 2005-09-30 | 358 | 358 | 348 | 348 | 34,000 | 3,480 |
| 2005-09-29 | 351 | 354 | 351 | 353 | 26,000 | 3,530 |
| 2005-09-28 | 351 | 351 | 351 | 351 | 7,000 | 3,510 |
| 2005-09-27 | 348 | 352 | 348 | 350 | 15,000 | 3,500 |
| 2005-09-26 | 355 | 358 | 349 | 351 | 10,000 | 3,510 |
| 2005-09-22 | 347 | 355 | 347 | 355 | 23,000 | 3,550 |
| 2005-09-21 | 348 | 352 | 347 | 352 | 9,000 | 3,520 |
| 2005-09-20 | 350 | 352 | 349 | 352 | 19,000 | 3,520 |
| 2005-09-16 | 355 | 355 | 355 | 355 | 2,000 | 3,550 |
| 2005-09-15 | 350 | 360 | 350 | 355 | 41,000 | 3,550 |
| 2005-09-14 | 345 | 345 | 345 | 345 | 5,000 | 3,450 |
| 2005-09-13 | 344 | 349 | 343 | 345 | 27,000 | 3,450 |
| 2005-09-12 | 343 | 343 | 340 | 342 | 10,000 | 3,420 |
| 2005-09-09 | 345 | 345 | 343 | 343 | 3,000 | 3,430 |
| 2005-09-08 | 346 | 346 | 346 | 346 | 11,000 | 3,460 |
| 2005-09-07 | 349 | 349 | 349 | 349 | 8,000 | 3,490 |
| 2005-09-06 | 350 | 350 | 348 | 348 | 7,000 | 3,480 |
| 2005-09-05 | 350 | 355 | 350 | 350 | 37,000 | 3,500 |
| 2005-09-02 | 350 | 353 | 346 | 353 | 13,000 | 3,530 |
| 2005-09-01 | 347 | 350 | 347 | 350 | 3,000 | 3,500 |
| 2005-08-31 | 360 | 360 | 345 | 345 | 15,000 | 3,450 |
| 2005-08-30 | 346 | 346 | 345 | 345 | 10,000 | 3,450 |
| 2005-08-29 | 342 | 345 | 342 | 345 | 8,000 | 3,450 |
| 2005-08-26 | 350 | 350 | 347 | 347 | 7,000 | 3,470 |
| 2005-08-25 | 357 | 365 | 357 | 360 | 57,000 | 3,600 |
| 2005-08-24 | 350 | 355 | 350 | 350 | 8,000 | 3,500 |
| 2005-08-23 | 359 | 359 | 355 | 355 | 15,000 | 3,550 |
| 2005-08-22 | 347 | 355 | 347 | 355 | 14,000 | 3,550 |
| 2005-08-19 | 346 | 346 | 345 | 345 | 6,000 | 3,450 |
| 2005-08-18 | 346 | 349 | 345 | 345 | 10,000 | 3,450 |
| 2005-08-17 | 345 | 345 | 345 | 345 | 10,000 | 3,450 |
| 2005-08-16 | 347 | 347 | 345 | 345 | 3,000 | 3,450 |
| 2005-08-15 | 335 | 347 | 335 | 344 | 25,000 | 3,440 |
| 2005-08-12 | 337 | 338 | 336 | 336 | 29,000 | 3,360 |
| 2005-08-11 | 338 | 340 | 335 | 335 | 48,000 | 3,350 |
| 2005-08-10 | 348 | 348 | 340 | 340 | 57,000 | 3,400 |
| 2005-08-09 | 342 | 342 | 336 | 337 | 9,000 | 3,370 |
| 2005-08-08 | 339 | 339 | 336 | 336 | 42,000 | 3,360 |
| 2005-08-05 | 343 | 346 | 343 | 344 | 8,000 | 3,440 |
| 2005-08-04 | 349 | 349 | 348 | 349 | 46,000 | 3,490 |
| 2005-08-03 | 350 | 352 | 349 | 349 | 32,000 | 3,490 |
| 2005-08-02 | 350 | 351 | 349 | 350 | 15,000 | 3,500 |
| 2005-08-01 | 351 | 352 | 351 | 351 | 13,000 | 3,510 |
| 2005-07-29 | 354 | 355 | 352 | 352 | 11,000 | 3,520 |
| 2005-07-28 | 352 | 353 | 352 | 352 | 3,000 | 3,520 |
| 2005-07-27 | 353 | 355 | 353 | 353 | 12,000 | 3,530 |
| 2005-07-26 | 348 | 352 | 348 | 348 | 16,000 | 3,480 |
| 2005-07-25 | 353 | 353 | 348 | 348 | 33,000 | 3,480 |
| 2005-07-22 | 351 | 351 | 350 | 350 | 17,000 | 3,500 |
| 2005-07-21 | 349 | 350 | 349 | 350 | 11,000 | 3,500 |
| 2005-07-20 | 355 | 355 | 350 | 351 | 20,000 | 3,510 |
| 2005-07-19 | 361 | 361 | 351 | 352 | 30,000 | 3,520 |
| 2005-07-15 | 362 | 362 | 360 | 362 | 10,000 | 3,620 |
| 2005-07-14 | 357 | 361 | 357 | 361 | 56,000 | 3,610 |
| 2005-07-13 | 347 | 354 | 345 | 354 | 29,000 | 3,540 |
| 2005-07-12 | 363 | 363 | 358 | 360 | 58,000 | 3,600 |
| 2005-07-11 | 359 | 364 | 350 | 363 | 69,000 | 3,630 |
| 2005-07-08 | 350 | 355 | 347 | 355 | 118,000 | 3,550 |
| 2005-07-07 | 338 | 341 | 337 | 338 | 31,000 | 3,380 |
| 2005-07-06 | 340 | 340 | 337 | 338 | 17,000 | 3,380 |
| 2005-07-05 | 341 | 342 | 338 | 340 | 32,000 | 3,400 |
| 2005-07-04 | 328 | 337 | 328 | 336 | 60,000 | 3,360 |
| 2005-07-01 | 323 | 323 | 321 | 321 | 17,000 | 3,210 |
| 2005-06-30 | 323 | 325 | 322 | 323 | 45,000 | 3,230 |
| 2005-06-29 | 322 | 324 | 320 | 324 | 25,000 | 3,240 |
| 2005-06-28 | 320 | 325 | 320 | 325 | 30,000 | 3,250 |
| 2005-06-27 | 321 | 322 | 321 | 322 | 5,000 | 3,220 |
| 2005-06-24 | 321 | 321 | 321 | 321 | 9,000 | 3,210 |
| 2005-06-23 | 321 | 322 | 321 | 322 | 15,000 | 3,220 |
| 2005-06-22 | 322 | 324 | 321 | 321 | 12,000 | 3,210 |
| 2005-06-21 | 323 | 323 | 320 | 322 | 62,000 | 3,220 |
| 2005-06-20 | 320 | 325 | 320 | 320 | 29,000 | 3,200 |
| 2005-06-17 | 326 | 327 | 320 | 326 | 57,000 | 3,260 |
| 2005-06-16 | 317 | 323 | 317 | 323 | 77,000 | 3,230 |
| 2005-06-15 | 320 | 320 | 316 | 320 | 53,000 | 3,200 |
| 2005-06-14 | 328 | 328 | 318 | 319 | 63,000 | 3,190 |
| 2005-06-13 | 323 | 325 | 323 | 325 | 13,000 | 3,250 |
| 2005-06-10 | 321 | 323 | 321 | 323 | 3,000 | 3,230 |
| 2005-06-09 | 320 | 320 | 320 | 320 | 7,000 | 3,200 |
| 2005-06-08 | 320 | 321 | 320 | 320 | 14,000 | 3,200 |
| 2005-06-07 | 320 | 321 | 320 | 320 | 13,000 | 3,200 |
| 2005-06-06 | 319 | 322 | 318 | 318 | 27,000 | 3,180 |
| 2005-06-03 | 318 | 318 | 318 | 318 | 1,000 | 3,180 |
| 2005-06-02 | 321 | 321 | 318 | 318 | 14,000 | 3,180 |
| 2005-06-01 | 320 | 320 | 316 | 316 | 13,000 | 3,160 |
| 2005-05-31 | 322 | 322 | 317 | 320 | 23,000 | 3,200 |
| 2005-05-30 | 314 | 316 | 314 | 316 | 6,000 | 3,160 |
| 2005-05-27 | 318 | 318 | 318 | 318 | 6,000 | 3,180 |
| 2005-05-26 | 318 | 318 | 315 | 318 | 15,000 | 3,180 |
| 2005-05-25 | 328 | 328 | 318 | 318 | 11,000 | 3,180 |
| 2005-05-24 | 328 | 328 | 316 | 316 | 8,000 | 3,160 |
| 2005-05-23 | 325 | 325 | 325 | 325 | 27,000 | 3,250 |
| 2005-05-20 | 324 | 325 | 315 | 325 | 11,000 | 3,250 |
| 2005-05-19 | 310 | 315 | 310 | 315 | 12,000 | 3,150 |
| 2005-05-18 | 306 | 307 | 306 | 307 | 5,000 | 3,070 |
| 2005-05-17 | 315 | 315 | 309 | 309 | 23,000 | 3,090 |
| 2005-05-16 | 323 | 323 | 308 | 310 | 19,000 | 3,100 |
| 2005-05-13 | 317 | 325 | 317 | 325 | 6,000 | 3,250 |
| 2005-05-12 | 338 | 340 | 325 | 325 | 32,000 | 3,250 |
| 2005-05-11 | 331 | 340 | 331 | 340 | 48,000 | 3,400 |
| 2005-05-10 | 327 | 342 | 327 | 341 | 115,000 | 3,410 |
| 2005-05-09 | 328 | 335 | 327 | 335 | 170,000 | 3,350 |
| 2005-05-06 | 323 | 333 | 323 | 333 | 81,000 | 3,330 |
| 2005-05-02 | 310 | 320 | 310 | 320 | 28,000 | 3,200 |
| 2005-04-28 | 316 | 317 | 314 | 317 | 32,000 | 3,170 |
| 2005-04-26 | 313 | 313 | 313 | 313 | 12,000 | 3,130 |
| 2005-04-25 | 306 | 310 | 302 | 310 | 38,000 | 3,100 |
| 2005-04-22 | 307 | 307 | 301 | 305 | 49,000 | 3,050 |
| 2005-04-21 | 302 | 302 | 295 | 299 | 59,000 | 2,990 |
| 2005-04-20 | 300 | 305 | 297 | 300 | 43,000 | 3,000 |
| 2005-04-19 | 298 | 298 | 296 | 296 | 6,000 | 2,960 |
| 2005-04-18 | 297 | 297 | 283 | 289 | 90,000 | 2,890 |
| 2005-04-15 | 305 | 306 | 302 | 302 | 12,000 | 3,020 |
| 2005-04-14 | 305 | 310 | 304 | 310 | 18,000 | 3,100 |
| 2005-04-13 | 304 | 319 | 304 | 306 | 48,000 | 3,060 |
| 2005-04-12 | 312 | 312 | 302 | 304 | 15,000 | 3,040 |
| 2005-04-11 | 319 | 319 | 310 | 312 | 32,000 | 3,120 |
| 2005-04-08 | 310 | 310 | 309 | 310 | 4,000 | 3,100 |
| 2005-04-07 | 313 | 313 | 310 | 310 | 4,000 | 3,100 |
| 2005-04-05 | 317 | 317 | 305 | 315 | 18,000 | 3,150 |
| 2005-04-04 | 313 | 317 | 310 | 317 | 13,000 | 3,170 |
| 2005-04-01 | 303 | 308 | 302 | 308 | 14,000 | 3,080 |
| 2005-03-31 | 298 | 303 | 298 | 299 | 9,000 | 2,990 |
| 2005-03-30 | 310 | 311 | 292 | 296 | 80,000 | 2,960 |
| 2005-03-29 | 324 | 324 | 311 | 313 | 32,000 | 3,130 |
| 2005-03-28 | 323 | 324 | 313 | 324 | 39,000 | 3,240 |
| 2005-03-25 | 340 | 342 | 333 | 333 | 69,000 | 3,330 |
| 2005-03-24 | 338 | 340 | 333 | 340 | 47,000 | 3,400 |
| 2005-03-23 | 339 | 339 | 333 | 335 | 44,000 | 3,350 |
| 2005-03-22 | 338 | 339 | 335 | 338 | 39,000 | 3,380 |
| 2005-03-18 | 336 | 338 | 335 | 336 | 27,000 | 3,360 |
| 2005-03-17 | 332 | 338 | 331 | 335 | 38,000 | 3,350 |
| 2005-03-16 | 332 | 333 | 331 | 333 | 22,000 | 3,330 |
| 2005-03-15 | 330 | 333 | 330 | 331 | 31,000 | 3,310 |
| 2005-03-14 | 333 | 333 | 329 | 331 | 50,000 | 3,310 |
| 2005-03-11 | 332 | 333 | 331 | 331 | 38,000 | 3,310 |
| 2005-03-10 | 332 | 333 | 332 | 332 | 36,000 | 3,320 |
| 2005-03-09 | 334 | 335 | 331 | 335 | 56,000 | 3,350 |
| 2005-03-08 | 339 | 339 | 334 | 334 | 56,000 | 3,340 |
| 2005-03-07 | 342 | 342 | 339 | 340 | 98,000 | 3,400 |
| 2005-03-04 | 336 | 341 | 333 | 340 | 145,000 | 3,400 |
| 2005-03-03 | 330 | 334 | 328 | 334 | 59,000 | 3,340 |
| 2005-03-02 | 324 | 333 | 324 | 327 | 72,000 | 3,270 |
| 2005-03-01 | 325 | 334 | 323 | 324 | 102,000 | 3,240 |
| 2005-02-28 | 323 | 326 | 319 | 325 | 52,000 | 3,250 |
| 2005-02-25 | 316 | 324 | 316 | 318 | 61,000 | 3,180 |
| 2005-02-24 | 310 | 319 | 310 | 319 | 17,000 | 3,190 |
| 2005-02-23 | 310 | 313 | 309 | 310 | 27,000 | 3,100 |
| 2005-02-22 | 315 | 315 | 310 | 314 | 22,000 | 3,140 |
| 2005-02-21 | 314 | 315 | 314 | 315 | 3,000 | 3,150 |
| 2005-02-18 | 310 | 314 | 310 | 314 | 37,000 | 3,140 |
| 2005-02-17 | 314 | 325 | 314 | 315 | 40,000 | 3,150 |
| 2005-02-16 | 330 | 330 | 312 | 312 | 213,000 | 3,120 |
| 2005-02-15 | 309 | 320 | 308 | 316 | 120,000 | 3,160 |
| 2005-02-14 | 299 | 304 | 299 | 303 | 20,000 | 3,030 |
| 2005-02-10 | 294 | 298 | 294 | 298 | 56,000 | 2,980 |
| 2005-02-09 | 302 | 303 | 298 | 300 | 22,000 | 3,000 |
| 2005-02-08 | 300 | 300 | 298 | 300 | 9,000 | 3,000 |
| 2005-02-07 | 305 | 305 | 300 | 300 | 40,000 | 3,000 |
| 2005-02-04 | 304 | 305 | 302 | 302 | 13,000 | 3,020 |
| 2005-02-03 | 309 | 309 | 304 | 304 | 23,000 | 3,040 |
| 2005-02-02 | 302 | 310 | 301 | 310 | 80,000 | 3,100 |
| 2005-02-01 | 294 | 297 | 293 | 297 | 67,000 | 2,970 |
| 2005-01-31 | 293 | 293 | 291 | 291 | 22,000 | 2,910 |
| 2005-01-28 | 290 | 294 | 290 | 294 | 33,000 | 2,940 |
| 2005-01-27 | 290 | 292 | 290 | 290 | 21,000 | 2,900 |
| 2005-01-26 | 290 | 291 | 289 | 290 | 11,000 | 2,900 |
| 2005-01-25 | 289 | 289 | 289 | 289 | 12,000 | 2,890 |
| 2005-01-24 | 290 | 292 | 289 | 289 | 36,000 | 2,890 |
| 2005-01-21 | 290 | 290 | 288 | 288 | 8,000 | 2,880 |
| 2005-01-20 | 290 | 290 | 288 | 290 | 25,000 | 2,900 |
| 2005-01-19 | 291 | 293 | 290 | 290 | 9,000 | 2,900 |
| 2005-01-18 | 288 | 291 | 288 | 291 | 12,000 | 2,910 |
| 2005-01-17 | 290 | 293 | 290 | 293 | 22,000 | 2,930 |
| 2005-01-14 | 290 | 290 | 287 | 288 | 27,000 | 2,880 |
| 2005-01-13 | 295 | 295 | 290 | 292 | 26,000 | 2,920 |
| 2005-01-12 | 290 | 294 | 290 | 292 | 37,000 | 2,920 |
| 2005-01-11 | 289 | 291 | 286 | 290 | 35,000 | 2,900 |
| 2005-01-07 | 288 | 290 | 285 | 287 | 27,000 | 2,870 |
| 2005-01-06 | 283 | 288 | 283 | 288 | 29,000 | 2,880 |
| 2005-01-05 | 275 | 283 | 275 | 281 | 44,000 | 2,810 |
| 2005-01-04 | 274 | 274 | 274 | 274 | 7,000 | 2,740 |
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
