8041 OUGホールディングス(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 310 | 310 | 310 | 310 | 6,000 | 3,100 |
| 2006-12-27 | 305 | 306 | 305 | 305 | 17,000 | 3,050 |
| 2006-12-26 | 308 | 310 | 305 | 305 | 9,000 | 3,050 |
| 2006-12-25 | 311 | 312 | 310 | 310 | 8,000 | 3,100 |
| 2006-12-22 | 310 | 310 | 307 | 307 | 3,000 | 3,070 |
| 2006-12-21 | 308 | 308 | 306 | 307 | 9,000 | 3,070 |
| 2006-12-20 | 313 | 313 | 305 | 305 | 9,000 | 3,050 |
| 2006-12-19 | 312 | 314 | 310 | 310 | 16,000 | 3,100 |
| 2006-12-18 | 315 | 315 | 312 | 312 | 22,000 | 3,120 |
| 2006-12-15 | 311 | 315 | 311 | 315 | 17,000 | 3,150 |
| 2006-12-14 | 314 | 315 | 314 | 315 | 4,000 | 3,150 |
| 2006-12-13 | 316 | 316 | 313 | 313 | 5,000 | 3,130 |
| 2006-12-12 | 324 | 328 | 318 | 323 | 7,000 | 3,230 |
| 2006-12-11 | 310 | 319 | 310 | 319 | 7,000 | 3,190 |
| 2006-12-08 | 307 | 314 | 306 | 306 | 8,000 | 3,060 |
| 2006-12-07 | 305 | 307 | 305 | 307 | 52,000 | 3,070 |
| 2006-12-06 | 315 | 315 | 315 | 315 | 8,000 | 3,150 |
| 2006-12-05 | 320 | 320 | 315 | 315 | 5,000 | 3,150 |
| 2006-12-04 | 315 | 315 | 315 | 315 | 2,000 | 3,150 |
| 2006-12-01 | 310 | 310 | 310 | 310 | 8,000 | 3,100 |
| 2006-11-30 | 320 | 320 | 311 | 311 | 49,000 | 3,110 |
| 2006-11-29 | 307 | 310 | 307 | 310 | 4,000 | 3,100 |
| 2006-11-28 | 307 | 307 | 307 | 307 | 2,000 | 3,070 |
| 2006-11-27 | 305 | 310 | 305 | 306 | 35,000 | 3,060 |
| 2006-11-24 | 315 | 315 | 315 | 315 | 2,000 | 3,150 |
| 2006-11-22 | 323 | 323 | 320 | 320 | 2,000 | 3,200 |
| 2006-11-21 | 323 | 323 | 323 | 323 | 1,000 | 3,230 |
| 2006-11-17 | 320 | 324 | 320 | 324 | 5,000 | 3,240 |
| 2006-11-16 | 321 | 322 | 321 | 322 | 5,000 | 3,220 |
| 2006-11-15 | 322 | 322 | 320 | 320 | 2,000 | 3,200 |
| 2006-11-14 | 320 | 325 | 320 | 325 | 4,000 | 3,250 |
| 2006-11-13 | 322 | 322 | 319 | 319 | 14,000 | 3,190 |
| 2006-11-10 | 320 | 338 | 320 | 321 | 10,000 | 3,210 |
| 2006-11-09 | 331 | 335 | 317 | 317 | 18,000 | 3,170 |
| 2006-11-08 | 336 | 336 | 336 | 336 | 3,000 | 3,360 |
| 2006-11-06 | 340 | 340 | 340 | 340 | 5,000 | 3,400 |
| 2006-11-02 | 339 | 339 | 339 | 339 | 1,000 | 3,390 |
| 2006-11-01 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 2006-10-31 | 342 | 342 | 336 | 336 | 5,000 | 3,360 |
| 2006-10-27 | 338 | 338 | 338 | 338 | 7,000 | 3,380 |
| 2006-10-25 | 337 | 341 | 337 | 338 | 7,000 | 3,380 |
| 2006-10-24 | 339 | 341 | 336 | 341 | 5,000 | 3,410 |
| 2006-10-23 | 334 | 339 | 333 | 338 | 7,000 | 3,380 |
| 2006-10-20 | 340 | 340 | 340 | 340 | 4,000 | 3,400 |
| 2006-10-19 | 346 | 348 | 338 | 338 | 6,000 | 3,380 |
| 2006-10-18 | 336 | 336 | 336 | 336 | 2,000 | 3,360 |
| 2006-10-17 | 335 | 346 | 335 | 336 | 6,000 | 3,360 |
| 2006-10-16 | 333 | 333 | 333 | 333 | 6,000 | 3,330 |
| 2006-10-13 | 331 | 353 | 331 | 343 | 9,000 | 3,430 |
| 2006-10-12 | 330 | 332 | 330 | 332 | 4,000 | 3,320 |
| 2006-10-11 | 333 | 333 | 330 | 330 | 7,000 | 3,300 |
| 2006-10-10 | 333 | 333 | 331 | 331 | 3,000 | 3,310 |
| 2006-10-04 | 334 | 335 | 331 | 332 | 15,000 | 3,320 |
| 2006-10-03 | 340 | 340 | 339 | 340 | 7,000 | 3,400 |
| 2006-10-02 | 332 | 335 | 332 | 332 | 11,000 | 3,320 |
| 2006-09-29 | 336 | 336 | 332 | 332 | 16,000 | 3,320 |
| 2006-09-28 | 332 | 332 | 331 | 332 | 7,000 | 3,320 |
| 2006-09-27 | 332 | 332 | 332 | 332 | 2,000 | 3,320 |
| 2006-09-26 | 333 | 333 | 333 | 333 | 1,000 | 3,330 |
| 2006-09-25 | 337 | 344 | 330 | 330 | 16,000 | 3,300 |
| 2006-09-22 | 335 | 336 | 335 | 335 | 11,000 | 3,350 |
| 2006-09-21 | 335 | 335 | 332 | 332 | 7,000 | 3,320 |
| 2006-09-20 | 337 | 338 | 337 | 338 | 10,000 | 3,380 |
| 2006-09-19 | 338 | 339 | 337 | 338 | 8,000 | 3,380 |
| 2006-09-13 | 340 | 341 | 337 | 337 | 25,000 | 3,370 |
| 2006-09-12 | 342 | 342 | 340 | 342 | 5,000 | 3,420 |
| 2006-09-11 | 342 | 342 | 342 | 342 | 3,000 | 3,420 |
| 2006-09-08 | 341 | 342 | 339 | 342 | 7,000 | 3,420 |
| 2006-09-07 | 341 | 341 | 338 | 338 | 4,000 | 3,380 |
| 2006-09-06 | 340 | 342 | 340 | 342 | 7,000 | 3,420 |
| 2006-09-05 | 341 | 344 | 338 | 338 | 11,000 | 3,380 |
| 2006-09-04 | 349 | 349 | 340 | 340 | 4,000 | 3,400 |
| 2006-09-01 | 348 | 348 | 345 | 345 | 4,000 | 3,450 |
| 2006-08-31 | 341 | 343 | 340 | 343 | 10,000 | 3,430 |
| 2006-08-30 | 336 | 336 | 336 | 336 | 5,000 | 3,360 |
| 2006-08-29 | 336 | 336 | 336 | 336 | 1,000 | 3,360 |
| 2006-08-28 | 343 | 343 | 343 | 343 | 4,000 | 3,430 |
| 2006-08-25 | 345 | 347 | 345 | 347 | 5,000 | 3,470 |
| 2006-08-24 | 344 | 344 | 343 | 343 | 4,000 | 3,430 |
| 2006-08-23 | 344 | 344 | 344 | 344 | 1,000 | 3,440 |
| 2006-08-22 | 351 | 351 | 343 | 343 | 6,000 | 3,430 |
| 2006-08-18 | 343 | 347 | 343 | 347 | 4,000 | 3,470 |
| 2006-08-17 | 351 | 351 | 345 | 345 | 6,000 | 3,450 |
| 2006-08-16 | 351 | 351 | 349 | 349 | 4,000 | 3,490 |
| 2006-08-15 | 342 | 348 | 342 | 348 | 4,000 | 3,480 |
| 2006-08-14 | 348 | 348 | 342 | 342 | 12,000 | 3,420 |
| 2006-08-11 | 343 | 343 | 343 | 343 | 1,000 | 3,430 |
| 2006-08-10 | 343 | 343 | 343 | 343 | 1,000 | 3,430 |
| 2006-08-09 | 353 | 353 | 353 | 353 | 2,000 | 3,530 |
| 2006-08-08 | 344 | 344 | 343 | 343 | 7,000 | 3,430 |
| 2006-08-07 | 354 | 354 | 315 | 354 | 23,000 | 3,540 |
| 2006-08-03 | 350 | 350 | 350 | 350 | 22,000 | 3,500 |
| 2006-08-02 | 350 | 350 | 350 | 350 | 5,000 | 3,500 |
| 2006-07-31 | 350 | 350 | 350 | 350 | 19,000 | 3,500 |
| 2006-07-28 | 348 | 348 | 348 | 348 | 1,000 | 3,480 |
| 2006-07-27 | 350 | 350 | 350 | 350 | 2,000 | 3,500 |
| 2006-07-26 | 347 | 350 | 347 | 350 | 5,000 | 3,500 |
| 2006-07-25 | 349 | 350 | 347 | 347 | 18,000 | 3,470 |
| 2006-07-24 | 353 | 353 | 353 | 353 | 11,000 | 3,530 |
| 2006-07-21 | 345 | 345 | 343 | 343 | 3,000 | 3,430 |
| 2006-07-20 | 355 | 355 | 350 | 355 | 15,000 | 3,550 |
| 2006-07-19 | 344 | 344 | 344 | 344 | 14,000 | 3,440 |
| 2006-07-18 | 350 | 350 | 345 | 345 | 2,000 | 3,450 |
| 2006-07-14 | 350 | 350 | 350 | 350 | 5,000 | 3,500 |
| 2006-07-13 | 358 | 360 | 358 | 360 | 69,000 | 3,600 |
| 2006-07-12 | 356 | 358 | 351 | 357 | 32,000 | 3,570 |
| 2006-07-11 | 355 | 355 | 355 | 355 | 18,000 | 3,550 |
| 2006-07-10 | 352 | 355 | 352 | 355 | 37,000 | 3,550 |
| 2006-07-07 | 355 | 355 | 350 | 352 | 20,000 | 3,520 |
| 2006-07-06 | 345 | 345 | 343 | 343 | 19,000 | 3,430 |
| 2006-07-05 | 345 | 345 | 345 | 345 | 1,000 | 3,450 |
| 2006-07-04 | 355 | 355 | 337 | 343 | 14,000 | 3,430 |
| 2006-07-03 | 345 | 345 | 345 | 345 | 4,000 | 3,450 |
| 2006-06-30 | 341 | 343 | 341 | 343 | 10,000 | 3,430 |
| 2006-06-27 | 343 | 343 | 343 | 343 | 3,000 | 3,430 |
| 2006-06-26 | 340 | 343 | 340 | 343 | 25,000 | 3,430 |
| 2006-06-23 | 348 | 348 | 348 | 348 | 1,000 | 3,480 |
| 2006-06-22 | 352 | 352 | 352 | 352 | 3,000 | 3,520 |
| 2006-06-21 | 348 | 355 | 348 | 352 | 8,000 | 3,520 |
| 2006-06-20 | 352 | 352 | 347 | 347 | 6,000 | 3,470 |
| 2006-06-19 | 350 | 350 | 345 | 345 | 2,000 | 3,450 |
| 2006-06-16 | 336 | 342 | 336 | 342 | 9,000 | 3,420 |
| 2006-06-15 | 335 | 342 | 335 | 335 | 5,000 | 3,350 |
| 2006-06-14 | 326 | 340 | 326 | 335 | 8,000 | 3,350 |
| 2006-06-13 | 340 | 340 | 340 | 340 | 7,000 | 3,400 |
| 2006-06-12 | 340 | 340 | 340 | 340 | 8,000 | 3,400 |
| 2006-06-09 | 335 | 345 | 335 | 338 | 28,000 | 3,380 |
| 2006-06-08 | 340 | 340 | 340 | 340 | 10,000 | 3,400 |
| 2006-06-07 | 350 | 350 | 345 | 345 | 3,000 | 3,450 |
| 2006-06-06 | 350 | 350 | 342 | 345 | 12,000 | 3,450 |
| 2006-06-05 | 351 | 351 | 351 | 351 | 5,000 | 3,510 |
| 2006-06-02 | 350 | 350 | 345 | 345 | 13,000 | 3,450 |
| 2006-06-01 | 350 | 350 | 348 | 348 | 21,000 | 3,480 |
| 2006-05-31 | 355 | 355 | 350 | 350 | 17,000 | 3,500 |
| 2006-05-30 | 352 | 352 | 352 | 352 | 23,000 | 3,520 |
| 2006-05-29 | 352 | 352 | 352 | 352 | 2,000 | 3,520 |
| 2006-05-26 | 342 | 351 | 342 | 351 | 10,000 | 3,510 |
| 2006-05-25 | 343 | 350 | 342 | 346 | 12,000 | 3,460 |
| 2006-05-24 | 340 | 345 | 340 | 345 | 4,000 | 3,450 |
| 2006-05-23 | 357 | 357 | 350 | 350 | 3,000 | 3,500 |
| 2006-05-22 | 355 | 357 | 353 | 357 | 30,000 | 3,570 |
| 2006-05-19 | 340 | 355 | 340 | 350 | 30,000 | 3,500 |
| 2006-05-18 | 340 | 340 | 340 | 340 | 12,000 | 3,400 |
| 2006-05-17 | 340 | 340 | 340 | 340 | 11,000 | 3,400 |
| 2006-05-16 | 340 | 340 | 340 | 340 | 6,000 | 3,400 |
| 2006-05-15 | 340 | 345 | 340 | 340 | 13,000 | 3,400 |
| 2006-05-12 | 347 | 347 | 343 | 343 | 5,000 | 3,430 |
| 2006-05-10 | 343 | 344 | 343 | 343 | 8,000 | 3,430 |
| 2006-05-09 | 346 | 350 | 342 | 343 | 77,000 | 3,430 |
| 2006-05-08 | 349 | 349 | 346 | 346 | 8,000 | 3,460 |
| 2006-05-02 | 344 | 346 | 344 | 345 | 9,000 | 3,450 |
| 2006-05-01 | 340 | 341 | 340 | 341 | 4,000 | 3,410 |
| 2006-04-28 | 341 | 341 | 340 | 340 | 7,000 | 3,400 |
| 2006-04-27 | 342 | 342 | 341 | 341 | 6,000 | 3,410 |
| 2006-04-26 | 347 | 347 | 347 | 347 | 1,000 | 3,470 |
| 2006-04-25 | 345 | 349 | 345 | 348 | 14,000 | 3,480 |
| 2006-04-24 | 340 | 340 | 340 | 340 | 7,000 | 3,400 |
| 2006-04-21 | 341 | 342 | 341 | 342 | 13,000 | 3,420 |
| 2006-04-20 | 343 | 343 | 342 | 343 | 8,000 | 3,430 |
| 2006-04-19 | 348 | 348 | 345 | 345 | 4,000 | 3,450 |
| 2006-04-18 | 346 | 350 | 346 | 350 | 15,000 | 3,500 |
| 2006-04-17 | 350 | 350 | 346 | 346 | 18,000 | 3,460 |
| 2006-04-14 | 345 | 348 | 345 | 348 | 7,000 | 3,480 |
| 2006-04-13 | 346 | 346 | 340 | 345 | 26,000 | 3,450 |
| 2006-04-12 | 350 | 350 | 348 | 348 | 2,000 | 3,480 |
| 2006-04-11 | 344 | 350 | 343 | 344 | 23,000 | 3,440 |
| 2006-04-10 | 351 | 351 | 342 | 344 | 23,000 | 3,440 |
| 2006-04-07 | 358 | 358 | 350 | 353 | 27,000 | 3,530 |
| 2006-04-06 | 351 | 355 | 350 | 353 | 20,000 | 3,530 |
| 2006-04-05 | 348 | 351 | 348 | 349 | 18,000 | 3,490 |
| 2006-04-04 | 360 | 360 | 347 | 347 | 67,000 | 3,470 |
| 2006-04-03 | 358 | 360 | 353 | 354 | 33,000 | 3,540 |
| 2006-03-31 | 366 | 366 | 355 | 357 | 24,000 | 3,570 |
| 2006-03-30 | 374 | 374 | 366 | 366 | 11,000 | 3,660 |
| 2006-03-29 | 376 | 376 | 370 | 373 | 14,000 | 3,730 |
| 2006-03-28 | 380 | 382 | 377 | 382 | 8,000 | 3,820 |
| 2006-03-27 | 385 | 386 | 385 | 385 | 14,000 | 3,850 |
| 2006-03-24 | 385 | 385 | 385 | 385 | 4,000 | 3,850 |
| 2006-03-23 | 377 | 385 | 377 | 385 | 18,000 | 3,850 |
| 2006-03-22 | 377 | 377 | 375 | 377 | 7,000 | 3,770 |
| 2006-03-20 | 374 | 385 | 374 | 382 | 13,000 | 3,820 |
| 2006-03-17 | 378 | 380 | 372 | 380 | 24,000 | 3,800 |
| 2006-03-16 | 375 | 380 | 372 | 375 | 7,000 | 3,750 |
| 2006-03-15 | 379 | 379 | 372 | 372 | 6,000 | 3,720 |
| 2006-03-14 | 380 | 380 | 380 | 380 | 3,000 | 3,800 |
| 2006-03-13 | 380 | 380 | 375 | 375 | 10,000 | 3,750 |
| 2006-03-10 | 375 | 379 | 375 | 375 | 13,000 | 3,750 |
| 2006-03-09 | 370 | 380 | 370 | 372 | 11,000 | 3,720 |
| 2006-03-08 | 385 | 385 | 370 | 376 | 7,000 | 3,760 |
| 2006-03-07 | 383 | 390 | 383 | 390 | 14,000 | 3,900 |
| 2006-03-06 | 375 | 375 | 371 | 371 | 4,000 | 3,710 |
| 2006-03-03 | 370 | 376 | 368 | 375 | 7,000 | 3,750 |
| 2006-03-02 | 372 | 373 | 372 | 373 | 10,000 | 3,730 |
| 2006-03-01 | 376 | 379 | 376 | 379 | 3,000 | 3,790 |
| 2006-02-28 | 390 | 390 | 376 | 376 | 12,000 | 3,760 |
| 2006-02-27 | 390 | 390 | 375 | 384 | 10,000 | 3,840 |
| 2006-02-24 | 375 | 383 | 375 | 375 | 12,000 | 3,750 |
| 2006-02-23 | 367 | 370 | 367 | 370 | 4,000 | 3,700 |
| 2006-02-22 | 375 | 375 | 370 | 370 | 5,000 | 3,700 |
| 2006-02-21 | 379 | 379 | 371 | 371 | 4,000 | 3,710 |
| 2006-02-20 | 372 | 372 | 372 | 372 | 3,000 | 3,720 |
| 2006-02-17 | 370 | 372 | 370 | 372 | 5,000 | 3,720 |
| 2006-02-16 | 372 | 372 | 370 | 370 | 5,000 | 3,700 |
| 2006-02-15 | 371 | 373 | 371 | 372 | 4,000 | 3,720 |
| 2006-02-14 | 384 | 384 | 367 | 367 | 2,000 | 3,670 |
| 2006-02-13 | 372 | 374 | 372 | 374 | 12,000 | 3,740 |
| 2006-02-10 | 380 | 386 | 379 | 381 | 18,000 | 3,810 |
| 2006-02-09 | 380 | 384 | 380 | 381 | 5,000 | 3,810 |
| 2006-02-08 | 385 | 389 | 375 | 378 | 34,000 | 3,780 |
| 2006-02-07 | 384 | 387 | 384 | 385 | 16,000 | 3,850 |
| 2006-02-06 | 383 | 387 | 382 | 387 | 11,000 | 3,870 |
| 2006-02-03 | 385 | 388 | 381 | 382 | 24,000 | 3,820 |
| 2006-02-02 | 395 | 395 | 388 | 390 | 10,000 | 3,900 |
| 2006-02-01 | 390 | 390 | 382 | 390 | 52,000 | 3,900 |
| 2006-01-31 | 395 | 395 | 392 | 392 | 4,000 | 3,920 |
| 2006-01-30 | 391 | 391 | 382 | 382 | 12,000 | 3,820 |
| 2006-01-27 | 390 | 390 | 390 | 390 | 6,000 | 3,900 |
| 2006-01-26 | 395 | 396 | 395 | 396 | 2,000 | 3,960 |
| 2006-01-25 | 386 | 397 | 386 | 397 | 6,000 | 3,970 |
| 2006-01-24 | 399 | 399 | 380 | 386 | 8,000 | 3,860 |
| 2006-01-23 | 385 | 386 | 385 | 385 | 3,000 | 3,850 |
| 2006-01-20 | 399 | 399 | 390 | 390 | 8,000 | 3,900 |
| 2006-01-19 | 385 | 397 | 385 | 397 | 10,000 | 3,970 |
| 2006-01-18 | 387 | 394 | 385 | 385 | 24,000 | 3,850 |
| 2006-01-17 | 400 | 400 | 390 | 390 | 6,000 | 3,900 |
| 2006-01-16 | 397 | 397 | 397 | 397 | 1,000 | 3,970 |
| 2006-01-13 | 397 | 407 | 397 | 397 | 42,000 | 3,970 |
| 2006-01-12 | 391 | 396 | 386 | 396 | 22,000 | 3,960 |
| 2006-01-11 | 386 | 390 | 386 | 390 | 22,000 | 3,900 |
| 2006-01-10 | 381 | 387 | 381 | 387 | 9,000 | 3,870 |
| 2006-01-06 | 383 | 398 | 382 | 387 | 19,000 | 3,870 |
| 2006-01-05 | 377 | 390 | 377 | 385 | 31,000 | 3,850 |
| 2006-01-04 | 379 | 379 | 379 | 379 | 7,000 | 3,790 |
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
