8041 OUGホールディングス(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 145 | 145 | 142 | 142 | 23,000 | 1,420 |
| 2009-12-29 | 144 | 144 | 142 | 142 | 13,000 | 1,420 |
| 2009-12-28 | 142 | 143 | 142 | 142 | 17,000 | 1,420 |
| 2009-12-25 | 144 | 144 | 143 | 143 | 20,000 | 1,430 |
| 2009-12-24 | 144 | 144 | 142 | 143 | 22,000 | 1,430 |
| 2009-12-22 | 144 | 144 | 143 | 143 | 22,000 | 1,430 |
| 2009-12-21 | 144 | 144 | 143 | 144 | 25,000 | 1,440 |
| 2009-12-18 | 144 | 144 | 143 | 143 | 6,000 | 1,430 |
| 2009-12-17 | 144 | 145 | 143 | 144 | 14,000 | 1,440 |
| 2009-12-16 | 143 | 144 | 142 | 144 | 8,000 | 1,440 |
| 2009-12-15 | 146 | 146 | 142 | 142 | 22,000 | 1,420 |
| 2009-12-14 | 146 | 146 | 144 | 144 | 27,000 | 1,440 |
| 2009-12-11 | 141 | 143 | 141 | 142 | 19,000 | 1,420 |
| 2009-12-10 | 143 | 144 | 141 | 141 | 15,000 | 1,410 |
| 2009-12-09 | 143 | 143 | 142 | 142 | 21,000 | 1,420 |
| 2009-12-08 | 142 | 143 | 142 | 143 | 37,000 | 1,430 |
| 2009-12-07 | 142 | 142 | 142 | 142 | 27,000 | 1,420 |
| 2009-12-04 | 140 | 141 | 140 | 141 | 13,000 | 1,410 |
| 2009-12-03 | 139 | 141 | 139 | 141 | 13,000 | 1,410 |
| 2009-12-02 | 141 | 141 | 139 | 139 | 10,000 | 1,390 |
| 2009-12-01 | 138 | 138 | 134 | 137 | 22,000 | 1,370 |
| 2009-11-30 | 139 | 140 | 135 | 135 | 26,000 | 1,350 |
| 2009-11-27 | 137 | 139 | 135 | 136 | 21,000 | 1,360 |
| 2009-11-26 | 144 | 144 | 137 | 139 | 39,000 | 1,390 |
| 2009-11-25 | 149 | 149 | 144 | 144 | 34,000 | 1,440 |
| 2009-11-24 | 149 | 150 | 146 | 146 | 33,000 | 1,460 |
| 2009-11-20 | 150 | 150 | 149 | 149 | 5,000 | 1,490 |
| 2009-11-19 | 152 | 152 | 149 | 150 | 19,000 | 1,500 |
| 2009-11-18 | 154 | 154 | 152 | 152 | 10,000 | 1,520 |
| 2009-11-17 | 160 | 160 | 153 | 153 | 21,000 | 1,530 |
| 2009-11-16 | 158 | 159 | 158 | 158 | 10,000 | 1,580 |
| 2009-11-13 | 157 | 158 | 156 | 158 | 5,000 | 1,580 |
| 2009-11-12 | 159 | 159 | 157 | 157 | 15,000 | 1,570 |
| 2009-11-11 | 158 | 159 | 157 | 157 | 7,000 | 1,570 |
| 2009-11-10 | 157 | 159 | 157 | 157 | 24,000 | 1,570 |
| 2009-11-09 | 157 | 158 | 157 | 157 | 9,000 | 1,570 |
| 2009-11-06 | 156 | 157 | 155 | 156 | 33,000 | 1,560 |
| 2009-11-05 | 156 | 157 | 156 | 156 | 7,000 | 1,560 |
| 2009-11-04 | 157 | 157 | 156 | 156 | 22,000 | 1,560 |
| 2009-11-02 | 155 | 156 | 154 | 156 | 12,000 | 1,560 |
| 2009-10-30 | 155 | 156 | 155 | 156 | 20,000 | 1,560 |
| 2009-10-29 | 155 | 155 | 155 | 155 | 11,000 | 1,550 |
| 2009-10-28 | 155 | 156 | 155 | 156 | 6,000 | 1,560 |
| 2009-10-27 | 156 | 156 | 154 | 154 | 17,000 | 1,540 |
| 2009-10-26 | 157 | 157 | 154 | 156 | 28,000 | 1,560 |
| 2009-10-23 | 158 | 158 | 154 | 155 | 48,000 | 1,550 |
| 2009-10-22 | 159 | 159 | 155 | 158 | 39,000 | 1,580 |
| 2009-10-21 | 158 | 159 | 158 | 159 | 22,000 | 1,590 |
| 2009-10-20 | 160 | 160 | 159 | 159 | 20,000 | 1,590 |
| 2009-10-19 | 161 | 162 | 159 | 160 | 29,000 | 1,600 |
| 2009-10-16 | 162 | 162 | 162 | 162 | 1,000 | 1,620 |
| 2009-10-15 | 164 | 164 | 163 | 163 | 7,000 | 1,630 |
| 2009-10-14 | 163 | 163 | 163 | 163 | 1,000 | 1,630 |
| 2009-10-13 | 163 | 163 | 162 | 162 | 25,000 | 1,620 |
| 2009-10-09 | 167 | 167 | 163 | 163 | 10,000 | 1,630 |
| 2009-10-08 | 165 | 165 | 165 | 165 | 4,000 | 1,650 |
| 2009-10-07 | 167 | 167 | 163 | 163 | 11,000 | 1,630 |
| 2009-10-06 | 161 | 164 | 161 | 163 | 7,000 | 1,630 |
| 2009-10-05 | 162 | 164 | 160 | 161 | 11,000 | 1,610 |
| 2009-10-02 | 170 | 171 | 158 | 162 | 55,000 | 1,620 |
| 2009-10-01 | 174 | 175 | 172 | 172 | 31,000 | 1,720 |
| 2009-09-30 | 171 | 172 | 170 | 172 | 37,000 | 1,720 |
| 2009-09-29 | 170 | 170 | 168 | 168 | 23,000 | 1,680 |
| 2009-09-28 | 172 | 172 | 167 | 169 | 58,000 | 1,690 |
| 2009-09-25 | 175 | 175 | 171 | 172 | 110,000 | 1,720 |
| 2009-09-24 | 183 | 183 | 179 | 180 | 364,000 | 1,800 |
| 2009-09-18 | 180 | 180 | 178 | 179 | 51,000 | 1,790 |
| 2009-09-17 | 181 | 182 | 180 | 180 | 40,000 | 1,800 |
| 2009-09-16 | 181 | 183 | 181 | 182 | 28,000 | 1,820 |
| 2009-09-15 | 181 | 183 | 180 | 182 | 21,000 | 1,820 |
| 2009-09-14 | 180 | 181 | 178 | 181 | 25,000 | 1,810 |
| 2009-09-11 | 181 | 181 | 177 | 180 | 52,000 | 1,800 |
| 2009-09-10 | 183 | 185 | 182 | 183 | 53,000 | 1,830 |
| 2009-09-09 | 177 | 180 | 177 | 179 | 20,000 | 1,790 |
| 2009-09-08 | 178 | 178 | 177 | 177 | 34,000 | 1,770 |
| 2009-09-07 | 178 | 180 | 178 | 179 | 39,000 | 1,790 |
| 2009-09-04 | 180 | 181 | 179 | 179 | 38,000 | 1,790 |
| 2009-09-03 | 180 | 182 | 179 | 179 | 42,000 | 1,790 |
| 2009-09-02 | 180 | 180 | 179 | 180 | 37,000 | 1,800 |
| 2009-09-01 | 180 | 183 | 179 | 181 | 36,000 | 1,810 |
| 2009-08-31 | 183 | 183 | 179 | 180 | 47,000 | 1,800 |
| 2009-08-28 | 180 | 182 | 179 | 181 | 40,000 | 1,810 |
| 2009-08-27 | 183 | 183 | 179 | 179 | 45,000 | 1,790 |
| 2009-08-26 | 182 | 183 | 180 | 182 | 82,000 | 1,820 |
| 2009-08-25 | 181 | 181 | 178 | 181 | 66,000 | 1,810 |
| 2009-08-24 | 181 | 181 | 178 | 179 | 67,000 | 1,790 |
| 2009-08-21 | 181 | 181 | 172 | 177 | 132,000 | 1,770 |
| 2009-08-20 | 178 | 181 | 177 | 181 | 87,000 | 1,810 |
| 2009-08-19 | 179 | 190 | 174 | 174 | 231,000 | 1,740 |
| 2009-08-18 | 176 | 177 | 173 | 176 | 89,000 | 1,760 |
| 2009-08-17 | 174 | 179 | 170 | 175 | 499,000 | 1,750 |
| 2009-08-14 | 168 | 176 | 168 | 176 | 327,000 | 1,760 |
| 2009-08-13 | 167 | 168 | 165 | 168 | 61,000 | 1,680 |
| 2009-08-12 | 167 | 170 | 166 | 170 | 30,000 | 1,700 |
| 2009-08-11 | 167 | 167 | 165 | 165 | 18,000 | 1,650 |
| 2009-08-10 | 169 | 169 | 167 | 167 | 27,000 | 1,670 |
| 2009-08-07 | 167 | 168 | 167 | 168 | 12,000 | 1,680 |
| 2009-08-06 | 166 | 170 | 166 | 166 | 53,000 | 1,660 |
| 2009-08-05 | 167 | 167 | 165 | 166 | 49,000 | 1,660 |
| 2009-08-04 | 169 | 170 | 165 | 165 | 170,000 | 1,650 |
| 2009-08-03 | 166 | 168 | 165 | 165 | 22,000 | 1,650 |
| 2009-07-31 | 167 | 167 | 165 | 165 | 50,000 | 1,650 |
| 2009-07-30 | 167 | 167 | 166 | 167 | 10,000 | 1,670 |
| 2009-07-29 | 167 | 168 | 165 | 165 | 19,000 | 1,650 |
| 2009-07-28 | 167 | 167 | 165 | 167 | 39,000 | 1,670 |
| 2009-07-27 | 170 | 170 | 165 | 165 | 31,000 | 1,650 |
| 2009-07-24 | 168 | 168 | 165 | 165 | 32,000 | 1,650 |
| 2009-07-23 | 169 | 169 | 167 | 167 | 13,000 | 1,670 |
| 2009-07-22 | 170 | 170 | 169 | 169 | 6,000 | 1,690 |
| 2009-07-21 | 170 | 170 | 168 | 168 | 7,000 | 1,680 |
| 2009-07-17 | 168 | 168 | 168 | 168 | 2,000 | 1,680 |
| 2009-07-16 | 167 | 168 | 167 | 168 | 6,000 | 1,680 |
| 2009-07-15 | 166 | 168 | 165 | 165 | 14,000 | 1,650 |
| 2009-07-14 | 170 | 170 | 165 | 165 | 8,000 | 1,650 |
| 2009-07-13 | 171 | 172 | 165 | 165 | 48,000 | 1,650 |
| 2009-07-10 | 174 | 174 | 166 | 168 | 33,000 | 1,680 |
| 2009-07-09 | 167 | 170 | 167 | 170 | 13,000 | 1,700 |
| 2009-07-08 | 169 | 169 | 165 | 167 | 29,000 | 1,670 |
| 2009-07-07 | 174 | 174 | 170 | 170 | 14,000 | 1,700 |
| 2009-07-06 | 173 | 176 | 172 | 175 | 49,000 | 1,750 |
| 2009-07-03 | 164 | 171 | 164 | 171 | 239,000 | 1,710 |
| 2009-07-02 | 163 | 164 | 161 | 164 | 66,000 | 1,640 |
| 2009-07-01 | 162 | 163 | 159 | 163 | 122,000 | 1,630 |
| 2009-06-30 | 165 | 165 | 162 | 162 | 40,000 | 1,620 |
| 2009-06-29 | 165 | 166 | 165 | 165 | 30,000 | 1,650 |
| 2009-06-26 | 162 | 164 | 162 | 164 | 68,000 | 1,640 |
| 2009-06-25 | 161 | 163 | 160 | 160 | 40,000 | 1,600 |
| 2009-06-24 | 163 | 163 | 162 | 162 | 11,000 | 1,620 |
| 2009-06-23 | 165 | 166 | 162 | 164 | 28,000 | 1,640 |
| 2009-06-22 | 164 | 165 | 164 | 165 | 25,000 | 1,650 |
| 2009-06-19 | 163 | 164 | 160 | 163 | 78,000 | 1,630 |
| 2009-06-18 | 164 | 165 | 164 | 165 | 20,000 | 1,650 |
| 2009-06-17 | 163 | 166 | 163 | 166 | 29,000 | 1,660 |
| 2009-06-16 | 168 | 168 | 163 | 165 | 38,000 | 1,650 |
| 2009-06-15 | 165 | 167 | 165 | 167 | 2,000 | 1,670 |
| 2009-06-12 | 168 | 168 | 165 | 165 | 63,000 | 1,650 |
| 2009-06-11 | 165 | 167 | 163 | 165 | 85,000 | 1,650 |
| 2009-06-10 | 163 | 165 | 163 | 165 | 4,000 | 1,650 |
| 2009-06-09 | 163 | 163 | 162 | 163 | 11,000 | 1,630 |
| 2009-06-08 | 163 | 163 | 161 | 163 | 28,000 | 1,630 |
| 2009-06-05 | 161 | 161 | 160 | 160 | 20,000 | 1,600 |
| 2009-06-04 | 163 | 163 | 160 | 160 | 48,000 | 1,600 |
| 2009-06-03 | 164 | 164 | 161 | 161 | 27,000 | 1,610 |
| 2009-06-02 | 167 | 167 | 163 | 163 | 12,000 | 1,630 |
| 2009-06-01 | 167 | 167 | 163 | 166 | 24,000 | 1,660 |
| 2009-05-29 | 168 | 168 | 167 | 167 | 12,000 | 1,670 |
| 2009-05-28 | 166 | 166 | 166 | 166 | 2,000 | 1,660 |
| 2009-05-27 | 166 | 167 | 165 | 166 | 23,000 | 1,660 |
| 2009-05-26 | 167 | 167 | 166 | 166 | 27,000 | 1,660 |
| 2009-05-25 | 169 | 169 | 165 | 167 | 17,000 | 1,670 |
| 2009-05-22 | 168 | 168 | 167 | 168 | 7,000 | 1,680 |
| 2009-05-21 | 170 | 170 | 164 | 168 | 83,000 | 1,680 |
| 2009-05-20 | 164 | 181 | 163 | 167 | 189,000 | 1,670 |
| 2009-05-19 | 160 | 164 | 160 | 164 | 30,000 | 1,640 |
| 2009-05-18 | 157 | 160 | 157 | 160 | 4,000 | 1,600 |
| 2009-05-15 | 157 | 157 | 157 | 157 | 7,000 | 1,570 |
| 2009-05-14 | 160 | 160 | 159 | 160 | 8,000 | 1,600 |
| 2009-05-13 | 159 | 159 | 159 | 159 | 6,000 | 1,590 |
| 2009-05-12 | 159 | 160 | 159 | 160 | 12,000 | 1,600 |
| 2009-05-11 | 160 | 164 | 160 | 164 | 33,000 | 1,640 |
| 2009-05-08 | 161 | 162 | 161 | 162 | 3,000 | 1,620 |
| 2009-05-07 | 165 | 165 | 160 | 163 | 7,000 | 1,630 |
| 2009-05-01 | 163 | 163 | 160 | 160 | 9,000 | 1,600 |
| 2009-04-30 | 163 | 163 | 163 | 163 | 12,000 | 1,630 |
| 2009-04-28 | 161 | 161 | 161 | 161 | 4,000 | 1,610 |
| 2009-04-27 | 161 | 161 | 161 | 161 | 15,000 | 1,610 |
| 2009-04-24 | 160 | 160 | 160 | 160 | 5,000 | 1,600 |
| 2009-04-23 | 160 | 160 | 160 | 160 | 6,000 | 1,600 |
| 2009-04-22 | 161 | 161 | 161 | 161 | 4,000 | 1,610 |
| 2009-04-21 | 162 | 162 | 162 | 162 | 2,000 | 1,620 |
| 2009-04-20 | 163 | 163 | 163 | 163 | 4,000 | 1,630 |
| 2009-04-17 | 163 | 163 | 163 | 163 | 20,000 | 1,630 |
| 2009-04-15 | 164 | 164 | 164 | 164 | 5,000 | 1,640 |
| 2009-04-14 | 159 | 162 | 159 | 162 | 3,000 | 1,620 |
| 2009-04-10 | 161 | 161 | 155 | 157 | 46,000 | 1,570 |
| 2009-04-09 | 164 | 164 | 161 | 161 | 39,000 | 1,610 |
| 2009-04-08 | 164 | 164 | 164 | 164 | 2,000 | 1,640 |
| 2009-04-07 | 164 | 164 | 164 | 164 | 4,000 | 1,640 |
| 2009-04-03 | 166 | 167 | 166 | 167 | 2,000 | 1,670 |
| 2009-04-02 | 170 | 171 | 170 | 171 | 8,000 | 1,710 |
| 2009-04-01 | 166 | 166 | 166 | 166 | 4,000 | 1,660 |
| 2009-03-31 | 167 | 167 | 166 | 166 | 16,000 | 1,660 |
| 2009-03-30 | 164 | 164 | 161 | 162 | 6,000 | 1,620 |
| 2009-03-27 | 164 | 164 | 163 | 164 | 15,000 | 1,640 |
| 2009-03-26 | 166 | 166 | 164 | 164 | 4,000 | 1,640 |
| 2009-03-25 | 171 | 171 | 166 | 168 | 33,000 | 1,680 |
| 2009-03-24 | 175 | 175 | 170 | 170 | 20,000 | 1,700 |
| 2009-03-23 | 179 | 179 | 174 | 175 | 7,000 | 1,750 |
| 2009-03-19 | 178 | 178 | 178 | 178 | 7,000 | 1,780 |
| 2009-03-18 | 178 | 178 | 178 | 178 | 6,000 | 1,780 |
| 2009-03-17 | 175 | 175 | 173 | 173 | 13,000 | 1,730 |
| 2009-03-16 | 175 | 175 | 175 | 175 | 6,000 | 1,750 |
| 2009-03-13 | 180 | 180 | 180 | 180 | 5,000 | 1,800 |
| 2009-03-12 | 180 | 180 | 180 | 180 | 5,000 | 1,800 |
| 2009-03-11 | 180 | 180 | 180 | 180 | 5,000 | 1,800 |
| 2009-03-10 | 185 | 185 | 185 | 185 | 14,000 | 1,850 |
| 2009-03-09 | 188 | 188 | 185 | 185 | 6,000 | 1,850 |
| 2009-03-06 | 188 | 188 | 188 | 188 | 8,000 | 1,880 |
| 2009-03-05 | 188 | 188 | 188 | 188 | 8,000 | 1,880 |
| 2009-03-03 | 189 | 189 | 184 | 188 | 9,000 | 1,880 |
| 2009-03-02 | 187 | 189 | 187 | 189 | 9,000 | 1,890 |
| 2009-02-27 | 189 | 189 | 186 | 187 | 16,000 | 1,870 |
| 2009-02-25 | 178 | 179 | 178 | 179 | 8,000 | 1,790 |
| 2009-02-24 | 175 | 175 | 175 | 175 | 11,000 | 1,750 |
| 2009-02-23 | 180 | 180 | 171 | 171 | 13,000 | 1,710 |
| 2009-02-20 | 184 | 184 | 180 | 180 | 8,000 | 1,800 |
| 2009-02-19 | 180 | 180 | 180 | 180 | 5,000 | 1,800 |
| 2009-02-18 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2009-02-17 | 175 | 175 | 175 | 175 | 5,000 | 1,750 |
| 2009-02-16 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2009-02-13 | 180 | 180 | 180 | 180 | 6,000 | 1,800 |
| 2009-02-12 | 180 | 180 | 180 | 180 | 10,000 | 1,800 |
| 2009-02-09 | 176 | 176 | 174 | 174 | 3,000 | 1,740 |
| 2009-02-03 | 186 | 186 | 186 | 186 | 4,000 | 1,860 |
| 2009-02-02 | 180 | 180 | 180 | 180 | 5,000 | 1,800 |
| 2009-01-30 | 180 | 180 | 180 | 180 | 16,000 | 1,800 |
| 2009-01-29 | 181 | 181 | 180 | 180 | 8,000 | 1,800 |
| 2009-01-28 | 182 | 182 | 180 | 180 | 3,000 | 1,800 |
| 2009-01-27 | 182 | 182 | 182 | 182 | 1,000 | 1,820 |
| 2009-01-26 | 180 | 180 | 178 | 179 | 34,000 | 1,790 |
| 2009-01-23 | 183 | 183 | 180 | 180 | 12,000 | 1,800 |
| 2009-01-22 | 185 | 185 | 181 | 183 | 12,000 | 1,830 |
| 2009-01-21 | 186 | 186 | 180 | 181 | 15,000 | 1,810 |
| 2009-01-20 | 193 | 194 | 190 | 190 | 8,000 | 1,900 |
| 2009-01-19 | 193 | 193 | 193 | 193 | 8,000 | 1,930 |
| 2009-01-16 | 190 | 193 | 190 | 193 | 8,000 | 1,930 |
| 2009-01-14 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 2009-01-09 | 191 | 191 | 190 | 190 | 4,000 | 1,900 |
| 2009-01-08 | 194 | 195 | 192 | 195 | 12,000 | 1,950 |
| 2009-01-07 | 194 | 194 | 194 | 194 | 39,000 | 1,940 |
| 2009-01-06 | 205 | 205 | 180 | 190 | 41,000 | 1,900 |
| 2009-01-05 | 205 | 205 | 205 | 205 | 9,000 | 2,050 |
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
