8041 OUGホールディングス(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 299 | 299 | 292 | 292 | 6,000 | 2,920 |
| 2007-12-27 | 294 | 297 | 291 | 297 | 7,000 | 2,970 |
| 2007-12-26 | 293 | 293 | 293 | 293 | 4,000 | 2,930 |
| 2007-12-25 | 299 | 299 | 292 | 292 | 10,000 | 2,920 |
| 2007-12-21 | 294 | 298 | 292 | 295 | 7,000 | 2,950 |
| 2007-12-20 | 295 | 295 | 293 | 293 | 2,000 | 2,930 |
| 2007-12-19 | 294 | 294 | 294 | 294 | 2,000 | 2,940 |
| 2007-12-18 | 293 | 293 | 293 | 293 | 2,000 | 2,930 |
| 2007-12-17 | 289 | 291 | 289 | 290 | 5,000 | 2,900 |
| 2007-12-14 | 300 | 300 | 288 | 289 | 12,000 | 2,890 |
| 2007-12-13 | 295 | 295 | 295 | 295 | 1,000 | 2,950 |
| 2007-12-12 | 296 | 298 | 296 | 298 | 4,000 | 2,980 |
| 2007-12-11 | 291 | 291 | 291 | 291 | 3,000 | 2,910 |
| 2007-12-10 | 295 | 300 | 295 | 300 | 17,000 | 3,000 |
| 2007-12-07 | 300 | 300 | 297 | 300 | 7,000 | 3,000 |
| 2007-12-06 | 298 | 299 | 298 | 299 | 3,000 | 2,990 |
| 2007-12-05 | 300 | 300 | 297 | 297 | 3,000 | 2,970 |
| 2007-12-04 | 300 | 300 | 297 | 297 | 17,000 | 2,970 |
| 2007-12-03 | 297 | 297 | 297 | 297 | 1,000 | 2,970 |
| 2007-11-30 | 294 | 297 | 294 | 297 | 9,000 | 2,970 |
| 2007-11-29 | 289 | 289 | 289 | 289 | 2,000 | 2,890 |
| 2007-11-28 | 288 | 289 | 288 | 289 | 2,000 | 2,890 |
| 2007-11-27 | 285 | 290 | 285 | 286 | 3,000 | 2,860 |
| 2007-11-26 | 283 | 300 | 283 | 300 | 4,000 | 3,000 |
| 2007-11-22 | 283 | 283 | 283 | 283 | 1,000 | 2,830 |
| 2007-11-21 | 283 | 283 | 283 | 283 | 2,000 | 2,830 |
| 2007-11-20 | 290 | 292 | 290 | 290 | 9,000 | 2,900 |
| 2007-11-19 | 283 | 290 | 283 | 290 | 3,000 | 2,900 |
| 2007-11-16 | 300 | 300 | 285 | 288 | 17,000 | 2,880 |
| 2007-11-15 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 2007-11-14 | 300 | 305 | 300 | 300 | 4,000 | 3,000 |
| 2007-11-13 | 295 | 299 | 295 | 299 | 8,000 | 2,990 |
| 2007-11-12 | 291 | 292 | 282 | 292 | 10,000 | 2,920 |
| 2007-11-09 | 301 | 302 | 300 | 300 | 9,000 | 3,000 |
| 2007-11-08 | 303 | 303 | 303 | 303 | 1,000 | 3,030 |
| 2007-11-07 | 308 | 308 | 308 | 308 | 1,000 | 3,080 |
| 2007-11-05 | 303 | 303 | 303 | 303 | 2,000 | 3,030 |
| 2007-11-02 | 309 | 309 | 302 | 307 | 7,000 | 3,070 |
| 2007-11-01 | 310 | 310 | 305 | 309 | 6,000 | 3,090 |
| 2007-10-31 | 311 | 311 | 309 | 309 | 6,000 | 3,090 |
| 2007-10-30 | 310 | 310 | 307 | 307 | 4,000 | 3,070 |
| 2007-10-29 | 306 | 315 | 306 | 310 | 5,000 | 3,100 |
| 2007-10-26 | 309 | 309 | 308 | 308 | 3,000 | 3,080 |
| 2007-10-25 | 309 | 310 | 309 | 310 | 3,000 | 3,100 |
| 2007-10-24 | 305 | 309 | 305 | 309 | 3,000 | 3,090 |
| 2007-10-23 | 311 | 311 | 304 | 304 | 3,000 | 3,040 |
| 2007-10-22 | 301 | 314 | 301 | 306 | 5,000 | 3,060 |
| 2007-10-19 | 302 | 303 | 302 | 303 | 3,000 | 3,030 |
| 2007-10-18 | 301 | 306 | 301 | 303 | 12,000 | 3,030 |
| 2007-10-17 | 305 | 305 | 305 | 305 | 1,000 | 3,050 |
| 2007-10-16 | 309 | 309 | 305 | 305 | 2,000 | 3,050 |
| 2007-10-15 | 304 | 307 | 303 | 303 | 9,000 | 3,030 |
| 2007-10-12 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 2007-10-10 | 305 | 308 | 305 | 308 | 2,000 | 3,080 |
| 2007-10-09 | 307 | 307 | 305 | 305 | 11,000 | 3,050 |
| 2007-10-05 | 306 | 306 | 306 | 306 | 5,000 | 3,060 |
| 2007-10-04 | 305 | 307 | 305 | 307 | 4,000 | 3,070 |
| 2007-10-03 | 306 | 307 | 303 | 307 | 4,000 | 3,070 |
| 2007-10-02 | 311 | 311 | 310 | 310 | 6,000 | 3,100 |
| 2007-10-01 | 304 | 308 | 304 | 306 | 11,000 | 3,060 |
| 2007-09-28 | 319 | 319 | 310 | 311 | 24,000 | 3,110 |
| 2007-09-27 | 320 | 320 | 311 | 315 | 11,000 | 3,150 |
| 2007-09-26 | 316 | 316 | 316 | 316 | 1,000 | 3,160 |
| 2007-09-25 | 315 | 322 | 315 | 316 | 35,000 | 3,160 |
| 2007-09-21 | 324 | 330 | 323 | 330 | 63,000 | 3,300 |
| 2007-09-20 | 323 | 324 | 319 | 322 | 11,000 | 3,220 |
| 2007-09-19 | 319 | 323 | 319 | 323 | 13,000 | 3,230 |
| 2007-09-18 | 320 | 325 | 313 | 319 | 15,000 | 3,190 |
| 2007-09-14 | 316 | 316 | 316 | 316 | 1,000 | 3,160 |
| 2007-09-13 | 312 | 316 | 312 | 312 | 5,000 | 3,120 |
| 2007-09-12 | 315 | 315 | 315 | 315 | 1,000 | 3,150 |
| 2007-09-11 | 315 | 315 | 310 | 313 | 6,000 | 3,130 |
| 2007-09-07 | 310 | 310 | 310 | 310 | 2,000 | 3,100 |
| 2007-09-06 | 318 | 318 | 317 | 318 | 3,000 | 3,180 |
| 2007-09-05 | 315 | 316 | 313 | 313 | 6,000 | 3,130 |
| 2007-09-04 | 314 | 314 | 314 | 314 | 3,000 | 3,140 |
| 2007-09-03 | 309 | 309 | 309 | 309 | 1,000 | 3,090 |
| 2007-08-31 | 309 | 309 | 304 | 304 | 6,000 | 3,040 |
| 2007-08-30 | 306 | 306 | 305 | 305 | 5,000 | 3,050 |
| 2007-08-29 | 305 | 305 | 303 | 304 | 5,000 | 3,040 |
| 2007-08-28 | 307 | 307 | 307 | 307 | 1,000 | 3,070 |
| 2007-08-27 | 303 | 312 | 303 | 304 | 18,000 | 3,040 |
| 2007-08-24 | 309 | 309 | 300 | 300 | 14,000 | 3,000 |
| 2007-08-23 | 309 | 309 | 309 | 309 | 1,000 | 3,090 |
| 2007-08-22 | 307 | 307 | 307 | 307 | 3,000 | 3,070 |
| 2007-08-21 | 305 | 307 | 305 | 307 | 3,000 | 3,070 |
| 2007-08-20 | 310 | 310 | 310 | 310 | 2,000 | 3,100 |
| 2007-08-17 | 302 | 302 | 301 | 301 | 2,000 | 3,010 |
| 2007-08-16 | 304 | 309 | 299 | 300 | 24,000 | 3,000 |
| 2007-08-15 | 310 | 310 | 306 | 306 | 3,000 | 3,060 |
| 2007-08-14 | 316 | 316 | 306 | 310 | 11,000 | 3,100 |
| 2007-08-13 | 305 | 316 | 301 | 316 | 19,000 | 3,160 |
| 2007-08-10 | 312 | 312 | 305 | 307 | 23,000 | 3,070 |
| 2007-08-09 | 321 | 321 | 312 | 312 | 8,000 | 3,120 |
| 2007-08-08 | 323 | 323 | 321 | 321 | 4,000 | 3,210 |
| 2007-08-07 | 328 | 328 | 325 | 325 | 15,000 | 3,250 |
| 2007-08-06 | 327 | 338 | 327 | 328 | 9,000 | 3,280 |
| 2007-08-03 | 323 | 328 | 323 | 328 | 5,000 | 3,280 |
| 2007-08-02 | 328 | 328 | 328 | 328 | 2,000 | 3,280 |
| 2007-08-01 | 323 | 323 | 323 | 323 | 2,000 | 3,230 |
| 2007-07-31 | 335 | 335 | 323 | 323 | 15,000 | 3,230 |
| 2007-07-30 | 318 | 326 | 318 | 325 | 5,000 | 3,250 |
| 2007-07-27 | 317 | 320 | 316 | 320 | 9,000 | 3,200 |
| 2007-07-26 | 321 | 327 | 321 | 326 | 6,000 | 3,260 |
| 2007-07-25 | 327 | 327 | 316 | 326 | 27,000 | 3,260 |
| 2007-07-24 | 329 | 329 | 328 | 329 | 4,000 | 3,290 |
| 2007-07-23 | 327 | 329 | 327 | 327 | 8,000 | 3,270 |
| 2007-07-20 | 333 | 333 | 327 | 327 | 13,000 | 3,270 |
| 2007-07-19 | 330 | 334 | 329 | 329 | 7,000 | 3,290 |
| 2007-07-18 | 330 | 330 | 328 | 330 | 10,000 | 3,300 |
| 2007-07-17 | 330 | 335 | 330 | 335 | 11,000 | 3,350 |
| 2007-07-13 | 328 | 333 | 327 | 330 | 4,000 | 3,300 |
| 2007-07-12 | 330 | 330 | 326 | 329 | 7,000 | 3,290 |
| 2007-07-11 | 328 | 330 | 328 | 330 | 5,000 | 3,300 |
| 2007-07-10 | 335 | 335 | 328 | 331 | 33,000 | 3,310 |
| 2007-07-09 | 340 | 340 | 330 | 340 | 42,000 | 3,400 |
| 2007-07-06 | 330 | 330 | 326 | 330 | 25,000 | 3,300 |
| 2007-07-05 | 327 | 328 | 322 | 328 | 18,000 | 3,280 |
| 2007-07-04 | 325 | 326 | 325 | 325 | 8,000 | 3,250 |
| 2007-07-03 | 332 | 332 | 325 | 325 | 16,000 | 3,250 |
| 2007-07-02 | 331 | 331 | 328 | 331 | 11,000 | 3,310 |
| 2007-06-29 | 333 | 333 | 327 | 329 | 13,000 | 3,290 |
| 2007-06-28 | 327 | 328 | 327 | 328 | 3,000 | 3,280 |
| 2007-06-27 | 326 | 332 | 324 | 327 | 15,000 | 3,270 |
| 2007-06-26 | 325 | 325 | 325 | 325 | 2,000 | 3,250 |
| 2007-06-25 | 338 | 338 | 330 | 330 | 11,000 | 3,300 |
| 2007-06-22 | 331 | 333 | 330 | 333 | 9,000 | 3,330 |
| 2007-06-21 | 330 | 330 | 328 | 330 | 21,000 | 3,300 |
| 2007-06-20 | 330 | 332 | 330 | 331 | 10,000 | 3,310 |
| 2007-06-19 | 328 | 329 | 328 | 328 | 8,000 | 3,280 |
| 2007-06-18 | 333 | 335 | 325 | 327 | 27,000 | 3,270 |
| 2007-06-15 | 318 | 332 | 318 | 332 | 35,000 | 3,320 |
| 2007-06-14 | 319 | 320 | 318 | 320 | 11,000 | 3,200 |
| 2007-06-13 | 318 | 319 | 318 | 319 | 3,000 | 3,190 |
| 2007-06-12 | 320 | 320 | 320 | 320 | 7,000 | 3,200 |
| 2007-06-11 | 318 | 318 | 318 | 318 | 2,000 | 3,180 |
| 2007-06-08 | 318 | 318 | 317 | 317 | 6,000 | 3,170 |
| 2007-06-07 | 319 | 319 | 318 | 318 | 2,000 | 3,180 |
| 2007-06-06 | 321 | 321 | 321 | 321 | 2,000 | 3,210 |
| 2007-06-05 | 322 | 322 | 319 | 319 | 16,000 | 3,190 |
| 2007-06-04 | 321 | 324 | 321 | 322 | 12,000 | 3,220 |
| 2007-06-01 | 315 | 322 | 311 | 322 | 22,000 | 3,220 |
| 2007-05-31 | 320 | 320 | 313 | 313 | 5,000 | 3,130 |
| 2007-05-30 | 311 | 320 | 311 | 320 | 22,000 | 3,200 |
| 2007-05-29 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 2007-05-28 | 311 | 311 | 310 | 310 | 2,000 | 3,100 |
| 2007-05-25 | 315 | 315 | 309 | 314 | 6,000 | 3,140 |
| 2007-05-24 | 307 | 307 | 307 | 307 | 7,000 | 3,070 |
| 2007-05-23 | 315 | 319 | 301 | 312 | 35,000 | 3,120 |
| 2007-05-22 | 317 | 320 | 317 | 317 | 30,000 | 3,170 |
| 2007-05-21 | 300 | 329 | 300 | 315 | 78,000 | 3,150 |
| 2007-05-18 | 298 | 298 | 298 | 298 | 2,000 | 2,980 |
| 2007-05-17 | 297 | 297 | 297 | 297 | 1,000 | 2,970 |
| 2007-05-16 | 292 | 292 | 292 | 292 | 1,000 | 2,920 |
| 2007-05-15 | 290 | 295 | 290 | 295 | 2,000 | 2,950 |
| 2007-05-14 | 293 | 294 | 293 | 294 | 2,000 | 2,940 |
| 2007-05-11 | 296 | 296 | 293 | 293 | 2,000 | 2,930 |
| 2007-05-10 | 299 | 300 | 285 | 300 | 10,000 | 3,000 |
| 2007-05-09 | 300 | 300 | 300 | 300 | 8,000 | 3,000 |
| 2007-05-08 | 302 | 302 | 300 | 300 | 12,000 | 3,000 |
| 2007-05-07 | 301 | 302 | 301 | 302 | 4,000 | 3,020 |
| 2007-05-02 | 307 | 307 | 301 | 302 | 12,000 | 3,020 |
| 2007-05-01 | 303 | 303 | 303 | 303 | 1,000 | 3,030 |
| 2007-04-27 | 307 | 307 | 305 | 306 | 8,000 | 3,060 |
| 2007-04-26 | 303 | 303 | 303 | 303 | 2,000 | 3,030 |
| 2007-04-25 | 309 | 309 | 305 | 309 | 7,000 | 3,090 |
| 2007-04-24 | 305 | 305 | 302 | 302 | 2,000 | 3,020 |
| 2007-04-23 | 303 | 307 | 303 | 307 | 3,000 | 3,070 |
| 2007-04-20 | 307 | 307 | 304 | 304 | 2,000 | 3,040 |
| 2007-04-19 | 305 | 305 | 305 | 305 | 4,000 | 3,050 |
| 2007-04-18 | 302 | 302 | 300 | 300 | 37,000 | 3,000 |
| 2007-04-17 | 303 | 303 | 303 | 303 | 4,000 | 3,030 |
| 2007-04-16 | 310 | 310 | 303 | 303 | 12,000 | 3,030 |
| 2007-04-13 | 302 | 302 | 302 | 302 | 1,000 | 3,020 |
| 2007-04-12 | 304 | 304 | 304 | 304 | 2,000 | 3,040 |
| 2007-04-11 | 302 | 302 | 302 | 302 | 1,000 | 3,020 |
| 2007-04-10 | 302 | 303 | 301 | 301 | 14,000 | 3,010 |
| 2007-04-09 | 302 | 302 | 302 | 302 | 2,000 | 3,020 |
| 2007-04-05 | 302 | 302 | 302 | 302 | 1,000 | 3,020 |
| 2007-04-04 | 301 | 301 | 301 | 301 | 3,000 | 3,010 |
| 2007-04-03 | 301 | 301 | 301 | 301 | 3,000 | 3,010 |
| 2007-04-02 | 300 | 300 | 296 | 296 | 8,000 | 2,960 |
| 2007-03-30 | 310 | 310 | 310 | 310 | 10,000 | 3,100 |
| 2007-03-29 | 313 | 313 | 313 | 313 | 8,000 | 3,130 |
| 2007-03-26 | 315 | 320 | 315 | 320 | 17,000 | 3,200 |
| 2007-03-23 | 315 | 315 | 315 | 315 | 8,000 | 3,150 |
| 2007-03-22 | 310 | 310 | 309 | 310 | 17,000 | 3,100 |
| 2007-03-20 | 315 | 315 | 308 | 308 | 2,000 | 3,080 |
| 2007-03-19 | 310 | 315 | 308 | 315 | 13,000 | 3,150 |
| 2007-03-16 | 310 | 310 | 307 | 307 | 8,000 | 3,070 |
| 2007-03-15 | 310 | 315 | 310 | 315 | 5,000 | 3,150 |
| 2007-03-14 | 312 | 312 | 311 | 311 | 11,000 | 3,110 |
| 2007-03-13 | 312 | 314 | 312 | 314 | 6,000 | 3,140 |
| 2007-03-12 | 315 | 315 | 312 | 315 | 11,000 | 3,150 |
| 2007-03-09 | 316 | 316 | 316 | 316 | 13,000 | 3,160 |
| 2007-03-08 | 315 | 316 | 315 | 316 | 11,000 | 3,160 |
| 2007-03-07 | 310 | 311 | 310 | 311 | 3,000 | 3,110 |
| 2007-03-06 | 307 | 307 | 307 | 307 | 4,000 | 3,070 |
| 2007-03-05 | 307 | 310 | 307 | 310 | 11,000 | 3,100 |
| 2007-03-02 | 316 | 316 | 313 | 313 | 6,000 | 3,130 |
| 2007-03-01 | 314 | 319 | 314 | 319 | 8,000 | 3,190 |
| 2007-02-28 | 323 | 323 | 323 | 323 | 4,000 | 3,230 |
| 2007-02-27 | 328 | 328 | 325 | 326 | 10,000 | 3,260 |
| 2007-02-26 | 329 | 330 | 329 | 329 | 5,000 | 3,290 |
| 2007-02-23 | 318 | 320 | 318 | 320 | 15,000 | 3,200 |
| 2007-02-22 | 322 | 322 | 318 | 320 | 5,000 | 3,200 |
| 2007-02-21 | 317 | 320 | 317 | 320 | 6,000 | 3,200 |
| 2007-02-20 | 317 | 320 | 316 | 320 | 3,000 | 3,200 |
| 2007-02-19 | 312 | 317 | 312 | 317 | 15,000 | 3,170 |
| 2007-02-16 | 320 | 320 | 312 | 320 | 11,000 | 3,200 |
| 2007-02-15 | 325 | 325 | 323 | 323 | 6,000 | 3,230 |
| 2007-02-14 | 314 | 330 | 311 | 330 | 18,000 | 3,300 |
| 2007-02-13 | 311 | 314 | 311 | 314 | 5,000 | 3,140 |
| 2007-02-09 | 308 | 310 | 306 | 310 | 16,000 | 3,100 |
| 2007-02-07 | 308 | 308 | 308 | 308 | 1,000 | 3,080 |
| 2007-02-06 | 308 | 308 | 308 | 308 | 1,000 | 3,080 |
| 2007-02-02 | 315 | 315 | 308 | 308 | 3,000 | 3,080 |
| 2007-02-01 | 310 | 310 | 310 | 310 | 9,000 | 3,100 |
| 2007-01-31 | 309 | 310 | 309 | 310 | 9,000 | 3,100 |
| 2007-01-30 | 307 | 309 | 305 | 309 | 26,000 | 3,090 |
| 2007-01-29 | 307 | 307 | 307 | 307 | 1,000 | 3,070 |
| 2007-01-26 | 309 | 309 | 309 | 309 | 1,000 | 3,090 |
| 2007-01-25 | 314 | 314 | 314 | 314 | 5,000 | 3,140 |
| 2007-01-24 | 310 | 310 | 305 | 310 | 14,000 | 3,100 |
| 2007-01-23 | 310 | 310 | 310 | 310 | 2,000 | 3,100 |
| 2007-01-19 | 305 | 310 | 305 | 309 | 32,000 | 3,090 |
| 2007-01-18 | 305 | 305 | 305 | 305 | 3,000 | 3,050 |
| 2007-01-17 | 306 | 309 | 306 | 309 | 6,000 | 3,090 |
| 2007-01-16 | 305 | 305 | 304 | 304 | 4,000 | 3,040 |
| 2007-01-15 | 305 | 305 | 302 | 302 | 38,000 | 3,020 |
| 2007-01-12 | 305 | 305 | 305 | 305 | 2,000 | 3,050 |
| 2007-01-11 | 300 | 301 | 297 | 297 | 111,000 | 2,970 |
| 2007-01-10 | 308 | 310 | 308 | 310 | 4,000 | 3,100 |
| 2007-01-09 | 305 | 307 | 305 | 307 | 2,000 | 3,070 |
| 2007-01-05 | 311 | 311 | 310 | 310 | 12,000 | 3,100 |
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
