8041 OUGホールディングス(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 202 | 203 | 202 | 202 | 17,000 | 2,020 |
| 2008-12-29 | 195 | 195 | 194 | 194 | 9,000 | 1,940 |
| 2008-12-26 | 195 | 195 | 190 | 194 | 5,000 | 1,940 |
| 2008-12-25 | 195 | 195 | 195 | 195 | 15,000 | 1,950 |
| 2008-12-24 | 198 | 198 | 192 | 192 | 4,000 | 1,920 |
| 2008-12-22 | 194 | 194 | 194 | 194 | 7,000 | 1,940 |
| 2008-12-19 | 190 | 190 | 190 | 190 | 5,000 | 1,900 |
| 2008-12-18 | 190 | 200 | 190 | 190 | 22,000 | 1,900 |
| 2008-12-17 | 199 | 200 | 193 | 200 | 17,000 | 2,000 |
| 2008-12-16 | 195 | 195 | 185 | 192 | 14,000 | 1,920 |
| 2008-12-15 | 195 | 195 | 194 | 194 | 7,000 | 1,940 |
| 2008-12-12 | 195 | 195 | 194 | 194 | 15,000 | 1,940 |
| 2008-12-10 | 194 | 194 | 194 | 194 | 11,000 | 1,940 |
| 2008-12-09 | 190 | 190 | 190 | 190 | 5,000 | 1,900 |
| 2008-12-08 | 190 | 190 | 190 | 190 | 8,000 | 1,900 |
| 2008-12-05 | 190 | 190 | 185 | 190 | 20,000 | 1,900 |
| 2008-12-04 | 190 | 195 | 190 | 190 | 5,000 | 1,900 |
| 2008-12-03 | 185 | 185 | 185 | 185 | 4,000 | 1,850 |
| 2008-12-02 | 186 | 186 | 183 | 185 | 9,000 | 1,850 |
| 2008-12-01 | 182 | 182 | 182 | 182 | 1,000 | 1,820 |
| 2008-11-28 | 187 | 187 | 180 | 180 | 30,000 | 1,800 |
| 2008-11-27 | 180 | 180 | 180 | 180 | 12,000 | 1,800 |
| 2008-11-26 | 179 | 179 | 179 | 179 | 1,000 | 1,790 |
| 2008-11-25 | 185 | 185 | 184 | 184 | 10,000 | 1,840 |
| 2008-11-21 | 182 | 182 | 171 | 171 | 5,000 | 1,710 |
| 2008-11-20 | 181 | 182 | 181 | 182 | 13,000 | 1,820 |
| 2008-11-19 | 181 | 181 | 181 | 181 | 1,000 | 1,810 |
| 2008-11-18 | 183 | 183 | 183 | 183 | 1,000 | 1,830 |
| 2008-11-17 | 183 | 183 | 183 | 183 | 8,000 | 1,830 |
| 2008-11-14 | 180 | 180 | 180 | 180 | 9,000 | 1,800 |
| 2008-11-13 | 183 | 183 | 183 | 183 | 1,000 | 1,830 |
| 2008-11-12 | 186 | 186 | 185 | 185 | 4,000 | 1,850 |
| 2008-11-10 | 194 | 194 | 190 | 190 | 11,000 | 1,900 |
| 2008-11-07 | 199 | 199 | 198 | 198 | 7,000 | 1,980 |
| 2008-11-06 | 199 | 199 | 199 | 199 | 1,000 | 1,990 |
| 2008-11-05 | 203 | 203 | 203 | 203 | 3,000 | 2,030 |
| 2008-10-31 | 205 | 205 | 198 | 198 | 11,000 | 1,980 |
| 2008-10-30 | 196 | 204 | 196 | 204 | 13,000 | 2,040 |
| 2008-10-29 | 202 | 202 | 196 | 196 | 3,000 | 1,960 |
| 2008-10-28 | 197 | 197 | 195 | 196 | 6,000 | 1,960 |
| 2008-10-27 | 200 | 201 | 199 | 199 | 10,000 | 1,990 |
| 2008-10-24 | 195 | 195 | 195 | 195 | 2,000 | 1,950 |
| 2008-10-23 | 190 | 200 | 188 | 200 | 17,000 | 2,000 |
| 2008-10-22 | 199 | 199 | 194 | 194 | 15,000 | 1,940 |
| 2008-10-21 | 200 | 200 | 191 | 191 | 21,000 | 1,910 |
| 2008-10-20 | 200 | 200 | 190 | 190 | 4,000 | 1,900 |
| 2008-10-17 | 195 | 200 | 195 | 200 | 4,000 | 2,000 |
| 2008-10-14 | 191 | 200 | 187 | 200 | 43,000 | 2,000 |
| 2008-10-10 | 188 | 189 | 184 | 189 | 35,000 | 1,890 |
| 2008-10-09 | 183 | 188 | 163 | 188 | 15,000 | 1,880 |
| 2008-10-08 | 188 | 188 | 188 | 188 | 1,000 | 1,880 |
| 2008-10-07 | 161 | 193 | 161 | 188 | 29,000 | 1,880 |
| 2008-10-06 | 209 | 209 | 172 | 200 | 15,000 | 2,000 |
| 2008-10-03 | 215 | 225 | 213 | 213 | 13,000 | 2,130 |
| 2008-10-02 | 236 | 236 | 230 | 230 | 6,000 | 2,300 |
| 2008-10-01 | 236 | 236 | 236 | 236 | 1,000 | 2,360 |
| 2008-09-30 | 233 | 233 | 230 | 232 | 11,000 | 2,320 |
| 2008-09-29 | 237 | 237 | 235 | 235 | 2,000 | 2,350 |
| 2008-09-26 | 236 | 244 | 236 | 237 | 7,000 | 2,370 |
| 2008-09-25 | 235 | 240 | 235 | 235 | 21,000 | 2,350 |
| 2008-09-24 | 235 | 239 | 235 | 236 | 89,000 | 2,360 |
| 2008-09-22 | 244 | 245 | 236 | 244 | 24,000 | 2,440 |
| 2008-09-19 | 236 | 237 | 236 | 237 | 2,000 | 2,370 |
| 2008-09-18 | 231 | 237 | 231 | 231 | 5,000 | 2,310 |
| 2008-09-17 | 242 | 242 | 234 | 234 | 16,000 | 2,340 |
| 2008-09-16 | 247 | 247 | 243 | 243 | 8,000 | 2,430 |
| 2008-09-12 | 247 | 249 | 247 | 249 | 2,000 | 2,490 |
| 2008-09-11 | 249 | 251 | 249 | 251 | 4,000 | 2,510 |
| 2008-09-10 | 250 | 250 | 249 | 249 | 3,000 | 2,490 |
| 2008-09-09 | 249 | 249 | 249 | 249 | 1,000 | 2,490 |
| 2008-09-08 | 242 | 242 | 242 | 242 | 10,000 | 2,420 |
| 2008-09-05 | 249 | 249 | 245 | 245 | 9,000 | 2,450 |
| 2008-09-04 | 250 | 250 | 250 | 250 | 4,000 | 2,500 |
| 2008-09-02 | 255 | 255 | 250 | 250 | 11,000 | 2,500 |
| 2008-09-01 | 255 | 255 | 250 | 255 | 12,000 | 2,550 |
| 2008-08-29 | 257 | 257 | 250 | 250 | 16,000 | 2,500 |
| 2008-08-28 | 258 | 258 | 257 | 258 | 6,000 | 2,580 |
| 2008-08-27 | 258 | 258 | 258 | 258 | 1,000 | 2,580 |
| 2008-08-26 | 259 | 259 | 259 | 259 | 1,000 | 2,590 |
| 2008-08-25 | 258 | 259 | 257 | 259 | 10,000 | 2,590 |
| 2008-08-22 | 257 | 257 | 257 | 257 | 1,000 | 2,570 |
| 2008-08-21 | 253 | 253 | 252 | 252 | 3,000 | 2,520 |
| 2008-08-20 | 259 | 259 | 259 | 259 | 1,000 | 2,590 |
| 2008-08-19 | 259 | 259 | 259 | 259 | 1,000 | 2,590 |
| 2008-08-18 | 250 | 260 | 250 | 260 | 7,000 | 2,600 |
| 2008-08-15 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 2008-08-12 | 249 | 249 | 249 | 249 | 1,000 | 2,490 |
| 2008-08-05 | 251 | 251 | 248 | 248 | 4,000 | 2,480 |
| 2008-08-04 | 260 | 260 | 252 | 252 | 11,000 | 2,520 |
| 2008-07-31 | 259 | 262 | 259 | 262 | 10,000 | 2,620 |
| 2008-07-30 | 260 | 262 | 259 | 262 | 6,000 | 2,620 |
| 2008-07-29 | 260 | 260 | 260 | 260 | 2,000 | 2,600 |
| 2008-07-28 | 262 | 262 | 260 | 260 | 3,000 | 2,600 |
| 2008-07-25 | 260 | 261 | 255 | 261 | 10,000 | 2,610 |
| 2008-07-24 | 256 | 256 | 255 | 256 | 6,000 | 2,560 |
| 2008-07-23 | 260 | 260 | 254 | 254 | 5,000 | 2,540 |
| 2008-07-22 | 255 | 255 | 254 | 254 | 4,000 | 2,540 |
| 2008-07-18 | 262 | 262 | 262 | 262 | 1,000 | 2,620 |
| 2008-07-17 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 2008-07-16 | 255 | 255 | 255 | 255 | 4,000 | 2,550 |
| 2008-07-15 | 269 | 269 | 265 | 265 | 40,000 | 2,650 |
| 2008-07-14 | 264 | 269 | 260 | 265 | 25,000 | 2,650 |
| 2008-07-11 | 255 | 262 | 255 | 262 | 28,000 | 2,620 |
| 2008-07-10 | 252 | 252 | 252 | 252 | 1,000 | 2,520 |
| 2008-07-09 | 250 | 250 | 249 | 249 | 2,000 | 2,490 |
| 2008-07-08 | 247 | 248 | 247 | 248 | 3,000 | 2,480 |
| 2008-07-07 | 252 | 252 | 252 | 252 | 1,000 | 2,520 |
| 2008-07-04 | 252 | 252 | 252 | 252 | 1,000 | 2,520 |
| 2008-07-03 | 245 | 252 | 245 | 252 | 8,000 | 2,520 |
| 2008-07-02 | 253 | 253 | 253 | 253 | 19,000 | 2,530 |
| 2008-07-01 | 248 | 250 | 248 | 250 | 2,000 | 2,500 |
| 2008-06-30 | 248 | 248 | 246 | 247 | 13,000 | 2,470 |
| 2008-06-27 | 250 | 251 | 246 | 247 | 29,000 | 2,470 |
| 2008-06-26 | 259 | 259 | 255 | 256 | 5,000 | 2,560 |
| 2008-06-25 | 255 | 259 | 253 | 258 | 33,000 | 2,580 |
| 2008-06-24 | 257 | 258 | 257 | 258 | 2,000 | 2,580 |
| 2008-06-23 | 259 | 259 | 256 | 256 | 3,000 | 2,560 |
| 2008-06-20 | 261 | 262 | 255 | 260 | 31,000 | 2,600 |
| 2008-06-19 | 256 | 260 | 256 | 260 | 77,000 | 2,600 |
| 2008-06-18 | 258 | 258 | 258 | 258 | 2,000 | 2,580 |
| 2008-06-17 | 260 | 260 | 258 | 258 | 5,000 | 2,580 |
| 2008-06-16 | 254 | 255 | 254 | 255 | 7,000 | 2,550 |
| 2008-06-13 | 253 | 254 | 253 | 254 | 6,000 | 2,540 |
| 2008-06-12 | 252 | 252 | 252 | 252 | 1,000 | 2,520 |
| 2008-06-11 | 257 | 257 | 256 | 256 | 9,000 | 2,560 |
| 2008-06-10 | 261 | 261 | 256 | 260 | 16,000 | 2,600 |
| 2008-06-09 | 261 | 262 | 261 | 261 | 10,000 | 2,610 |
| 2008-06-06 | 268 | 269 | 268 | 269 | 8,000 | 2,690 |
| 2008-06-05 | 270 | 275 | 270 | 271 | 20,000 | 2,710 |
| 2008-06-04 | 269 | 269 | 269 | 269 | 1,000 | 2,690 |
| 2008-06-03 | 260 | 265 | 260 | 265 | 9,000 | 2,650 |
| 2008-06-02 | 264 | 264 | 264 | 264 | 3,000 | 2,640 |
| 2008-05-30 | 263 | 263 | 258 | 259 | 10,000 | 2,590 |
| 2008-05-29 | 260 | 263 | 259 | 263 | 8,000 | 2,630 |
| 2008-05-28 | 264 | 264 | 258 | 260 | 8,000 | 2,600 |
| 2008-05-27 | 268 | 268 | 258 | 258 | 8,000 | 2,580 |
| 2008-05-26 | 277 | 277 | 265 | 269 | 11,000 | 2,690 |
| 2008-05-23 | 265 | 272 | 265 | 272 | 6,000 | 2,720 |
| 2008-05-22 | 279 | 279 | 265 | 265 | 29,000 | 2,650 |
| 2008-05-21 | 270 | 279 | 263 | 279 | 166,000 | 2,790 |
| 2008-05-20 | 250 | 297 | 250 | 295 | 146,000 | 2,950 |
| 2008-05-19 | 260 | 260 | 249 | 249 | 14,000 | 2,490 |
| 2008-05-16 | 251 | 251 | 250 | 250 | 8,000 | 2,500 |
| 2008-05-15 | 258 | 258 | 251 | 251 | 3,000 | 2,510 |
| 2008-05-14 | 254 | 254 | 254 | 254 | 1,000 | 2,540 |
| 2008-05-13 | 250 | 250 | 250 | 250 | 6,000 | 2,500 |
| 2008-05-12 | 251 | 251 | 251 | 251 | 2,000 | 2,510 |
| 2008-05-09 | 251 | 251 | 251 | 251 | 4,000 | 2,510 |
| 2008-05-08 | 253 | 253 | 250 | 250 | 3,000 | 2,500 |
| 2008-05-07 | 253 | 264 | 253 | 264 | 2,000 | 2,640 |
| 2008-05-02 | 267 | 267 | 252 | 252 | 8,000 | 2,520 |
| 2008-04-30 | 264 | 264 | 254 | 254 | 6,000 | 2,540 |
| 2008-04-28 | 253 | 263 | 253 | 263 | 3,000 | 2,630 |
| 2008-04-25 | 264 | 265 | 252 | 252 | 8,000 | 2,520 |
| 2008-04-24 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 2008-04-23 | 250 | 250 | 250 | 250 | 7,000 | 2,500 |
| 2008-04-22 | 249 | 249 | 249 | 249 | 1,000 | 2,490 |
| 2008-04-21 | 249 | 249 | 249 | 249 | 2,000 | 2,490 |
| 2008-04-18 | 249 | 249 | 244 | 244 | 9,000 | 2,440 |
| 2008-04-17 | 247 | 250 | 246 | 247 | 9,000 | 2,470 |
| 2008-04-16 | 243 | 252 | 243 | 252 | 8,000 | 2,520 |
| 2008-04-15 | 263 | 263 | 258 | 258 | 3,000 | 2,580 |
| 2008-04-14 | 265 | 265 | 265 | 265 | 1,000 | 2,650 |
| 2008-04-11 | 259 | 259 | 259 | 259 | 1,000 | 2,590 |
| 2008-04-10 | 260 | 266 | 258 | 262 | 6,000 | 2,620 |
| 2008-04-09 | 270 | 270 | 260 | 260 | 5,000 | 2,600 |
| 2008-04-04 | 273 | 273 | 273 | 273 | 3,000 | 2,730 |
| 2008-04-02 | 278 | 278 | 278 | 278 | 3,000 | 2,780 |
| 2008-04-01 | 275 | 275 | 275 | 275 | 1,000 | 2,750 |
| 2008-03-31 | 280 | 280 | 280 | 280 | 4,000 | 2,800 |
| 2008-03-28 | 272 | 275 | 272 | 275 | 7,000 | 2,750 |
| 2008-03-27 | 275 | 275 | 275 | 275 | 2,000 | 2,750 |
| 2008-03-26 | 279 | 279 | 279 | 279 | 1,000 | 2,790 |
| 2008-03-25 | 289 | 289 | 281 | 281 | 9,000 | 2,810 |
| 2008-03-24 | 284 | 285 | 284 | 285 | 2,000 | 2,850 |
| 2008-03-21 | 284 | 284 | 284 | 284 | 1,000 | 2,840 |
| 2008-03-19 | 281 | 281 | 281 | 281 | 3,000 | 2,810 |
| 2008-03-18 | 278 | 278 | 271 | 271 | 3,000 | 2,710 |
| 2008-03-17 | 271 | 274 | 260 | 274 | 11,000 | 2,740 |
| 2008-03-14 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 2008-03-12 | 267 | 273 | 267 | 270 | 5,000 | 2,700 |
| 2008-03-11 | 284 | 284 | 270 | 270 | 6,000 | 2,700 |
| 2008-03-10 | 275 | 276 | 275 | 276 | 2,000 | 2,760 |
| 2008-03-07 | 272 | 272 | 272 | 272 | 1,000 | 2,720 |
| 2008-03-06 | 272 | 273 | 267 | 272 | 11,000 | 2,720 |
| 2008-03-05 | 281 | 281 | 281 | 281 | 5,000 | 2,810 |
| 2008-03-04 | 294 | 294 | 284 | 285 | 6,000 | 2,850 |
| 2008-02-29 | 299 | 299 | 294 | 294 | 6,000 | 2,940 |
| 2008-02-28 | 297 | 299 | 297 | 299 | 3,000 | 2,990 |
| 2008-02-27 | 297 | 297 | 297 | 297 | 4,000 | 2,970 |
| 2008-02-26 | 295 | 295 | 295 | 295 | 3,000 | 2,950 |
| 2008-02-25 | 291 | 295 | 291 | 295 | 7,000 | 2,950 |
| 2008-02-22 | 292 | 293 | 290 | 290 | 7,000 | 2,900 |
| 2008-02-21 | 291 | 291 | 291 | 291 | 1,000 | 2,910 |
| 2008-02-20 | 277 | 289 | 277 | 289 | 5,000 | 2,890 |
| 2008-02-19 | 281 | 281 | 281 | 281 | 4,000 | 2,810 |
| 2008-02-18 | 285 | 285 | 285 | 285 | 1,000 | 2,850 |
| 2008-02-15 | 286 | 286 | 286 | 286 | 1,000 | 2,860 |
| 2008-02-14 | 286 | 297 | 286 | 297 | 6,000 | 2,970 |
| 2008-02-12 | 298 | 298 | 298 | 298 | 1,000 | 2,980 |
| 2008-02-06 | 293 | 293 | 293 | 293 | 1,000 | 2,930 |
| 2008-02-04 | 300 | 301 | 300 | 301 | 3,000 | 3,010 |
| 2008-02-01 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 2008-01-31 | 291 | 291 | 285 | 290 | 6,000 | 2,900 |
| 2008-01-30 | 286 | 286 | 286 | 286 | 2,000 | 2,860 |
| 2008-01-29 | 285 | 285 | 285 | 285 | 10,000 | 2,850 |
| 2008-01-28 | 285 | 285 | 285 | 285 | 5,000 | 2,850 |
| 2008-01-25 | 296 | 298 | 296 | 298 | 8,000 | 2,980 |
| 2008-01-23 | 272 | 280 | 272 | 280 | 9,000 | 2,800 |
| 2008-01-22 | 288 | 288 | 275 | 275 | 6,000 | 2,750 |
| 2008-01-21 | 300 | 300 | 285 | 285 | 3,000 | 2,850 |
| 2008-01-18 | 280 | 283 | 280 | 280 | 12,000 | 2,800 |
| 2008-01-17 | 281 | 282 | 280 | 280 | 6,000 | 2,800 |
| 2008-01-16 | 286 | 290 | 270 | 290 | 7,000 | 2,900 |
| 2008-01-15 | 294 | 294 | 290 | 290 | 5,000 | 2,900 |
| 2008-01-11 | 294 | 294 | 294 | 294 | 6,000 | 2,940 |
| 2008-01-10 | 294 | 294 | 294 | 294 | 1,000 | 2,940 |
| 2008-01-09 | 296 | 297 | 296 | 296 | 4,000 | 2,960 |
| 2008-01-08 | 296 | 305 | 296 | 305 | 5,000 | 3,050 |
| 2008-01-07 | 295 | 296 | 295 | 296 | 3,000 | 2,960 |
| 2008-01-04 | 296 | 298 | 294 | 294 | 5,000 | 2,940 |
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
