8041 OUGホールディングス(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	150	150	147	149	54,000	1,490
2010-12-29	147	148	147	148	32,000	1,480
2010-12-28	146	147	146	147	31,000	1,470
2010-12-27	146	148	145	146	68,000	1,460
2010-12-24	145	146	144	144	38,000	1,440
2010-12-22	146	146	144	145	16,000	1,450
2010-12-21	144	148	144	145	55,000	1,450
2010-12-20	144	145	143	143	17,000	1,430
2010-12-17	145	145	142	144	83,000	1,440
2010-12-16	145	146	145	145	39,000	1,450
2010-12-15	146	146	144	144	18,000	1,440
2010-12-14	146	146	145	146	16,000	1,460
2010-12-13	146	146	144	144	32,000	1,440
2010-12-10	145	146	145	145	16,000	1,450
2010-12-09	144	145	143	144	26,000	1,440
2010-12-08	144	144	143	144	19,000	1,440
2010-12-07	144	144	143	144	27,000	1,440
2010-12-06	145	145	143	144	13,000	1,440
2010-12-03	144	145	144	145	7,000	1,450
2010-12-02	146	146	143	144	34,000	1,440
2010-12-01	143	146	143	145	3,000	1,450
2010-11-30	146	146	145	146	44,000	1,460
2010-11-29	145	145	144	145	6,000	1,450
2010-11-26	145	145	144	144	3,000	1,440
2010-11-25	145	146	144	145	16,000	1,450
2010-11-24	143	144	143	144	11,000	1,440
2010-11-22	145	145	142	143	16,000	1,430
2010-11-19	143	143	142	143	8,000	1,430
2010-11-18	143	144	142	143	13,000	1,430
2010-11-17	143	143	141	143	5,000	1,430
2010-11-16	145	145	143	143	2,000	1,430
2010-11-15	142	145	142	145	34,000	1,450
2010-11-12	139	142	138	142	35,000	1,420
2010-11-11	139	140	139	140	14,000	1,400
2010-11-10	139	141	139	141	10,000	1,410
2010-11-09	138	140	138	139	5,000	1,390
2010-11-08	140	141	135	139	35,000	1,390
2010-11-05	139	139	139	139	9,000	1,390
2010-11-04	137	138	137	138	3,000	1,380
2010-11-02	138	138	137	137	12,000	1,370
2010-11-01	138	138	137	138	15,000	1,380
2010-10-29	139	139	138	138	32,000	1,380
2010-10-28	139	140	138	140	5,000	1,400
2010-10-27	140	140	139	139	11,000	1,390
2010-10-26	141	141	140	140	9,000	1,400
2010-10-25	143	143	140	142	19,000	1,420
2010-10-22	144	144	141	143	59,000	1,430
2010-10-21	141	143	141	143	58,000	1,430
2010-10-20	143	143	141	141	5,000	1,410
2010-10-19	143	144	143	143	11,000	1,430
2010-10-18	143	143	143	143	5,000	1,430
2010-10-15	143	143	143	143	3,000	1,430
2010-10-14	142	143	141	143	11,000	1,430
2010-10-13	143	143	140	140	8,000	1,400
2010-10-12	143	144	143	144	3,000	1,440
2010-10-08	144	145	143	143	27,000	1,430
2010-10-07	144	144	144	144	13,000	1,440
2010-10-06	145	145	143	143	15,000	1,430
2010-10-05	143	144	143	144	10,000	1,440
2010-10-04	145	145	143	143	15,000	1,430
2010-10-01	146	146	144	145	19,000	1,450
2010-09-30	145	145	144	144	14,000	1,440
2010-09-29	145	145	145	145	14,000	1,450
2010-09-28	144	147	143	144	117,000	1,440
2010-09-27	149	150	148	149	336,000	1,490
2010-09-24	150	150	148	149	74,000	1,490
2010-09-22	150	151	150	151	21,000	1,510
2010-09-21	150	151	149	150	34,000	1,500
2010-09-17	147	150	147	150	60,000	1,500
2010-09-16	147	147	147	147	12,000	1,470
2010-09-15	147	147	146	147	7,000	1,470
2010-09-14	147	148	146	147	22,000	1,470
2010-09-13	146	147	145	146	23,000	1,460
2010-09-10	146	147	146	146	16,000	1,460
2010-09-09	147	147	147	147	3,000	1,470
2010-09-08	144	147	144	146	18,000	1,460
2010-09-07	147	147	146	146	6,000	1,460
2010-09-06	147	148	146	148	5,000	1,480
2010-09-03	145	145	145	145	1,000	1,450
2010-09-02	148	148	145	145	21,000	1,450
2010-09-01	147	147	145	145	5,000	1,450
2010-08-31	148	148	145	145	17,000	1,450
2010-08-30	146	148	146	148	10,000	1,480
2010-08-27	144	145	144	145	9,000	1,450
2010-08-26	144	144	144	144	6,000	1,440
2010-08-25	146	146	142	143	31,000	1,430
2010-08-24	144	145	144	144	8,000	1,440
2010-08-23	145	145	144	144	5,000	1,440
2010-08-20	142	143	142	143	13,000	1,430
2010-08-19	146	147	146	147	2,000	1,470
2010-08-18	145	145	145	145	4,000	1,450
2010-08-17	145	145	145	145	1,000	1,450
2010-08-16	144	145	144	145	5,000	1,450
2010-08-13	143	144	143	144	5,000	1,440
2010-08-12	144	145	143	144	35,000	1,440
2010-08-11	146	147	145	145	10,000	1,450
2010-08-10	146	148	146	148	11,000	1,480
2010-08-09	148	148	147	147	4,000	1,470
2010-08-06	149	149	147	148	3,000	1,480
2010-08-05	147	147	146	146	13,000	1,460
2010-08-04	149	149	148	148	12,000	1,480
2010-08-03	150	150	150	150	9,000	1,500
2010-08-02	149	149	149	149	4,000	1,490
2010-07-30	148	149	147	149	17,000	1,490
2010-07-29	145	149	145	146	43,000	1,460
2010-07-28	146	149	146	148	10,000	1,480
2010-07-27	148	149	147	147	3,000	1,470
2010-07-26	150	151	148	149	31,000	1,490
2010-07-23	149	150	149	150	20,000	1,500
2010-07-22	144	149	144	149	56,000	1,490
2010-07-21	142	144	141	142	12,000	1,420
2010-07-20	143	143	141	142	17,000	1,420
2010-07-16	148	148	145	145	4,000	1,450
2010-07-15	150	150	147	149	27,000	1,490
2010-07-14	148	150	148	150	10,000	1,500
2010-07-13	150	152	147	152	34,000	1,520
2010-07-12	146	148	145	147	35,000	1,470
2010-07-09	143	144	143	144	15,000	1,440
2010-07-08	142	143	142	143	9,000	1,430
2010-07-07	141	141	141	141	6,000	1,410
2010-07-06	141	141	140	141	6,000	1,410
2010-07-05	139	141	139	141	13,000	1,410
2010-07-02	138	139	138	138	16,000	1,380
2010-07-01	140	140	139	139	19,000	1,390
2010-06-30	142	142	140	140	37,000	1,400
2010-06-29	142	142	141	141	16,000	1,410
2010-06-28	142	142	142	142	11,000	1,420
2010-06-25	141	141	140	141	43,000	1,410
2010-06-24	142	142	141	141	62,000	1,410
2010-06-23	142	142	141	141	37,000	1,410
2010-06-22	143	143	141	142	72,000	1,420
2010-06-21	143	143	141	143	43,000	1,430
2010-06-18	141	143	141	143	49,000	1,430
2010-06-17	145	145	141	144	45,000	1,440
2010-06-16	145	146	143	145	31,000	1,450
2010-06-15	144	146	142	146	36,000	1,460
2010-06-14	149	149	142	149	39,000	1,490
2010-06-11	147	149	146	149	11,000	1,490
2010-06-10	147	147	147	147	3,000	1,470
2010-06-09	149	149	147	148	3,000	1,480
2010-06-08	148	149	147	149	6,000	1,490
2010-06-07	148	148	145	146	12,000	1,460
2010-06-04	147	149	147	149	6,000	1,490
2010-06-03	147	149	147	149	6,000	1,490
2010-06-02	149	150	149	149	6,000	1,490
2010-06-01	146	149	146	149	9,000	1,490
2010-05-31	148	148	144	147	18,000	1,470
2010-05-28	146	146	144	144	6,000	1,440
2010-05-27	144	144	142	144	6,000	1,440
2010-05-26	142	143	141	143	6,000	1,430
2010-05-25	141	145	140	141	31,000	1,410
2010-05-24	145	145	140	145	31,000	1,450
2010-05-21	144	144	140	140	42,000	1,400
2010-05-20	149	149	146	146	12,000	1,460
2010-05-19	148	149	147	148	16,000	1,480
2010-05-18	151	151	148	148	13,000	1,480
2010-05-17	152	155	151	152	14,000	1,520
2010-05-14	150	157	148	154	37,000	1,540
2010-05-13	149	150	149	150	4,000	1,500
2010-05-12	149	149	147	148	15,000	1,480
2010-05-11	152	152	150	150	15,000	1,500
2010-05-10	148	153	147	151	28,000	1,510
2010-05-07	147	149	146	149	38,000	1,490
2010-05-06	153	153	151	153	30,000	1,530
2010-04-30	155	156	155	155	19,000	1,550
2010-04-28	156	156	154	155	7,000	1,550
2010-04-27	157	157	156	156	7,000	1,560
2010-04-26	154	156	154	156	23,000	1,560
2010-04-23	153	153	152	153	19,000	1,530
2010-04-22	153	154	152	154	10,000	1,540
2010-04-21	153	154	150	154	73,000	1,540
2010-04-20	153	153	152	153	9,000	1,530
2010-04-19	153	154	151	153	16,000	1,530
2010-04-16	157	157	155	155	30,000	1,550
2010-04-15	154	158	152	158	51,000	1,580
2010-04-14	153	153	151	152	8,000	1,520
2010-04-13	154	154	152	152	11,000	1,520
2010-04-12	152	154	151	153	42,000	1,530
2010-04-09	149	150	148	150	16,000	1,500
2010-04-08	149	149	148	149	11,000	1,490
2010-04-07	147	149	147	149	5,000	1,490
2010-04-06	147	148	147	147	8,000	1,470
2010-04-05	147	147	146	147	18,000	1,470
2010-04-02	147	148	145	147	31,000	1,470
2010-04-01	149	149	147	147	108,000	1,470
2010-03-31	148	150	148	150	39,000	1,500
2010-03-30	148	150	146	150	24,000	1,500
2010-03-29	146	148	145	147	24,000	1,470
2010-03-26	156	156	152	152	77,000	1,520
2010-03-25	156	156	154	155	51,000	1,550
2010-03-24	157	157	155	156	48,000	1,560
2010-03-23	155	157	154	157	31,000	1,570
2010-03-19	154	155	153	155	34,000	1,550
2010-03-18	155	158	154	157	146,000	1,570
2010-03-17	151	154	150	153	25,000	1,530
2010-03-16	151	153	148	148	36,000	1,480
2010-03-15	148	151	148	151	47,000	1,510
2010-03-12	151	151	145	146	71,000	1,460
2010-03-11	145	152	145	149	85,000	1,490
2010-03-10	145	145	144	144	13,000	1,440
2010-03-09	144	144	143	144	16,000	1,440
2010-03-08	145	147	143	144	38,000	1,440
2010-03-05	142	145	141	145	40,000	1,450
2010-03-04	141	142	141	142	7,000	1,420
2010-03-03	140	141	140	141	18,000	1,410
2010-03-02	140	141	140	140	9,000	1,400
2010-03-01	139	140	139	139	20,000	1,390
2010-02-26	140	140	138	139	23,000	1,390
2010-02-25	139	140	138	139	17,000	1,390
2010-02-24	139	139	139	139	21,000	1,390
2010-02-23	139	139	138	139	20,000	1,390
2010-02-22	139	139	139	139	6,000	1,390
2010-02-19	138	138	138	138	5,000	1,380
2010-02-18	139	139	136	138	56,000	1,380
2010-02-17	139	140	138	139	21,000	1,390
2010-02-16	139	139	138	138	24,000	1,380
2010-02-15	141	141	139	139	169,000	1,390
2010-02-12	138	139	138	139	15,000	1,390
2010-02-10	139	139	138	139	17,000	1,390
2010-02-09	138	138	137	137	5,000	1,370
2010-02-08	138	139	137	139	12,000	1,390
2010-02-05	137	138	136	137	16,000	1,370
2010-02-04	138	138	137	137	27,000	1,370
2010-02-03	138	138	138	138	24,000	1,380
2010-02-02	139	139	137	137	16,000	1,370
2010-02-01	139	139	139	139	7,000	1,390
2010-01-29	139	139	138	139	28,000	1,390
2010-01-28	140	140	137	139	76,000	1,390
2010-01-27	141	141	140	140	13,000	1,400
2010-01-26	141	141	140	140	45,000	1,400
2010-01-25	141	141	141	141	12,000	1,410
2010-01-22	140	142	140	140	100,000	1,400
2010-01-21	141	142	140	140	49,000	1,400
2010-01-20	143	143	141	142	75,000	1,420
2010-01-19	141	143	141	143	19,000	1,430
2010-01-18	142	143	141	141	33,000	1,410
2010-01-15	141	141	141	141	1,000	1,410
2010-01-14	141	143	140	143	24,000	1,430
2010-01-13	143	143	140	141	52,000	1,410
2010-01-12	144	144	142	143	18,000	1,430
2010-01-08	143	143	142	143	12,000	1,430
2010-01-07	141	143	141	143	13,000	1,430
2010-01-06	142	142	140	141	43,000	1,410
2010-01-05	144	144	143	143	6,000	1,430
2010-01-04	142	142	140	140	16,000	1,400

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30