8041 OUGホールディングス(株) の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 161 | 161 | 159 | 160 | 27,000 | 1,600 |
| 2011-12-29 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 2011-12-28 | 160 | 160 | 158 | 160 | 5,000 | 1,600 |
| 2011-12-27 | 160 | 160 | 159 | 160 | 23,000 | 1,600 |
| 2011-12-26 | 160 | 160 | 158 | 160 | 17,000 | 1,600 |
| 2011-12-22 | 159 | 159 | 157 | 158 | 16,000 | 1,580 |
| 2011-12-21 | 160 | 160 | 158 | 159 | 16,000 | 1,590 |
| 2011-12-20 | 156 | 160 | 156 | 158 | 7,000 | 1,580 |
| 2011-12-19 | 157 | 159 | 156 | 156 | 39,000 | 1,560 |
| 2011-12-16 | 159 | 161 | 158 | 159 | 16,000 | 1,590 |
| 2011-12-15 | 163 | 163 | 155 | 159 | 47,000 | 1,590 |
| 2011-12-14 | 166 | 166 | 164 | 164 | 23,000 | 1,640 |
| 2011-12-13 | 169 | 169 | 165 | 165 | 27,000 | 1,650 |
| 2011-12-12 | 166 | 175 | 164 | 167 | 88,000 | 1,670 |
| 2011-12-09 | 161 | 165 | 160 | 164 | 42,000 | 1,640 |
| 2011-12-08 | 159 | 160 | 159 | 160 | 26,000 | 1,600 |
| 2011-12-07 | 159 | 160 | 159 | 160 | 11,000 | 1,600 |
| 2011-12-06 | 164 | 165 | 160 | 160 | 54,000 | 1,600 |
| 2011-12-05 | 162 | 165 | 162 | 164 | 44,000 | 1,640 |
| 2011-12-02 | 165 | 165 | 162 | 164 | 59,000 | 1,640 |
| 2011-12-01 | 174 | 176 | 167 | 167 | 178,000 | 1,670 |
| 2011-11-30 | 159 | 181 | 157 | 181 | 302,000 | 1,810 |
| 2011-11-29 | 155 | 165 | 154 | 157 | 179,000 | 1,570 |
| 2011-11-28 | 154 | 155 | 153 | 153 | 15,000 | 1,530 |
| 2011-11-25 | 154 | 156 | 153 | 154 | 35,000 | 1,540 |
| 2011-11-24 | 154 | 154 | 152 | 153 | 15,000 | 1,530 |
| 2011-11-22 | 155 | 156 | 151 | 154 | 27,000 | 1,540 |
| 2011-11-21 | 151 | 159 | 151 | 157 | 82,000 | 1,570 |
| 2011-11-18 | 149 | 152 | 149 | 152 | 6,000 | 1,520 |
| 2011-11-17 | 148 | 152 | 147 | 152 | 30,000 | 1,520 |
| 2011-11-16 | 150 | 150 | 149 | 149 | 15,000 | 1,490 |
| 2011-11-15 | 149 | 152 | 148 | 152 | 11,000 | 1,520 |
| 2011-11-14 | 150 | 152 | 148 | 149 | 6,000 | 1,490 |
| 2011-11-11 | 149 | 150 | 148 | 150 | 3,000 | 1,500 |
| 2011-11-10 | 150 | 150 | 147 | 148 | 43,000 | 1,480 |
| 2011-11-09 | 150 | 151 | 150 | 151 | 7,000 | 1,510 |
| 2011-11-08 | 152 | 152 | 150 | 150 | 26,000 | 1,500 |
| 2011-11-07 | 150 | 152 | 150 | 151 | 58,000 | 1,510 |
| 2011-11-04 | 150 | 150 | 150 | 150 | 4,000 | 1,500 |
| 2011-11-02 | 150 | 150 | 147 | 150 | 14,000 | 1,500 |
| 2011-11-01 | 152 | 152 | 149 | 149 | 15,000 | 1,490 |
| 2011-10-31 | 153 | 153 | 151 | 151 | 21,000 | 1,510 |
| 2011-10-28 | 148 | 150 | 148 | 150 | 9,000 | 1,500 |
| 2011-10-27 | 147 | 147 | 147 | 147 | 2,000 | 1,470 |
| 2011-10-26 | 147 | 147 | 146 | 146 | 15,000 | 1,460 |
| 2011-10-25 | 148 | 149 | 146 | 146 | 30,000 | 1,460 |
| 2011-10-24 | 147 | 148 | 146 | 147 | 13,000 | 1,470 |
| 2011-10-21 | 147 | 147 | 147 | 147 | 4,000 | 1,470 |
| 2011-10-20 | 148 | 148 | 147 | 148 | 6,000 | 1,480 |
| 2011-10-19 | 148 | 149 | 146 | 147 | 9,000 | 1,470 |
| 2011-10-18 | 149 | 149 | 148 | 148 | 8,000 | 1,480 |
| 2011-10-17 | 149 | 150 | 149 | 149 | 6,000 | 1,490 |
| 2011-10-14 | 148 | 149 | 148 | 149 | 5,000 | 1,490 |
| 2011-10-13 | 148 | 149 | 148 | 148 | 13,000 | 1,480 |
| 2011-10-12 | 147 | 148 | 147 | 148 | 3,000 | 1,480 |
| 2011-10-11 | 147 | 149 | 147 | 147 | 12,000 | 1,470 |
| 2011-10-07 | 147 | 148 | 146 | 146 | 13,000 | 1,460 |
| 2011-10-06 | 148 | 149 | 147 | 147 | 9,000 | 1,470 |
| 2011-10-05 | 146 | 148 | 146 | 148 | 23,000 | 1,480 |
| 2011-10-04 | 149 | 149 | 146 | 147 | 10,000 | 1,470 |
| 2011-10-03 | 149 | 150 | 146 | 147 | 44,000 | 1,470 |
| 2011-09-30 | 151 | 151 | 150 | 151 | 50,000 | 1,510 |
| 2011-09-29 | 152 | 152 | 150 | 152 | 25,000 | 1,520 |
| 2011-09-28 | 154 | 155 | 151 | 152 | 121,000 | 1,520 |
| 2011-09-27 | 159 | 163 | 159 | 163 | 268,000 | 1,630 |
| 2011-09-26 | 162 | 162 | 159 | 159 | 69,000 | 1,590 |
| 2011-09-22 | 159 | 160 | 158 | 160 | 21,000 | 1,600 |
| 2011-09-21 | 160 | 161 | 160 | 160 | 25,000 | 1,600 |
| 2011-09-20 | 158 | 159 | 158 | 159 | 15,000 | 1,590 |
| 2011-09-16 | 157 | 158 | 156 | 158 | 10,000 | 1,580 |
| 2011-09-15 | 156 | 157 | 156 | 157 | 6,000 | 1,570 |
| 2011-09-14 | 158 | 158 | 150 | 155 | 28,000 | 1,550 |
| 2011-09-13 | 156 | 158 | 156 | 158 | 17,000 | 1,580 |
| 2011-09-12 | 156 | 157 | 155 | 156 | 16,000 | 1,560 |
| 2011-09-09 | 158 | 159 | 157 | 157 | 15,000 | 1,570 |
| 2011-09-08 | 158 | 158 | 158 | 158 | 24,000 | 1,580 |
| 2011-09-07 | 158 | 159 | 158 | 158 | 10,000 | 1,580 |
| 2011-09-06 | 157 | 158 | 157 | 158 | 14,000 | 1,580 |
| 2011-09-05 | 158 | 158 | 157 | 157 | 16,000 | 1,570 |
| 2011-09-02 | 160 | 160 | 159 | 160 | 18,000 | 1,600 |
| 2011-09-01 | 161 | 161 | 160 | 160 | 16,000 | 1,600 |
| 2011-08-31 | 161 | 161 | 159 | 161 | 29,000 | 1,610 |
| 2011-08-30 | 159 | 160 | 159 | 160 | 9,000 | 1,600 |
| 2011-08-29 | 158 | 159 | 156 | 159 | 23,000 | 1,590 |
| 2011-08-26 | 158 | 159 | 157 | 158 | 10,000 | 1,580 |
| 2011-08-25 | 159 | 160 | 156 | 158 | 18,000 | 1,580 |
| 2011-08-24 | 155 | 160 | 155 | 159 | 16,000 | 1,590 |
| 2011-08-23 | 155 | 157 | 155 | 157 | 7,000 | 1,570 |
| 2011-08-22 | 156 | 156 | 155 | 155 | 4,000 | 1,550 |
| 2011-08-19 | 156 | 156 | 155 | 156 | 11,000 | 1,560 |
| 2011-08-18 | 157 | 159 | 157 | 157 | 5,000 | 1,570 |
| 2011-08-17 | 160 | 160 | 157 | 158 | 16,000 | 1,580 |
| 2011-08-16 | 159 | 160 | 159 | 160 | 6,000 | 1,600 |
| 2011-08-15 | 156 | 158 | 156 | 158 | 12,000 | 1,580 |
| 2011-08-12 | 155 | 156 | 155 | 156 | 7,000 | 1,560 |
| 2011-08-11 | 156 | 156 | 153 | 155 | 18,000 | 1,550 |
| 2011-08-10 | 154 | 157 | 153 | 157 | 23,000 | 1,570 |
| 2011-08-09 | 155 | 155 | 151 | 154 | 27,000 | 1,540 |
| 2011-08-08 | 156 | 156 | 153 | 154 | 15,000 | 1,540 |
| 2011-08-05 | 157 | 157 | 155 | 156 | 25,000 | 1,560 |
| 2011-08-04 | 163 | 163 | 161 | 161 | 8,000 | 1,610 |
| 2011-08-03 | 163 | 163 | 161 | 162 | 11,000 | 1,620 |
| 2011-08-02 | 164 | 165 | 163 | 163 | 11,000 | 1,630 |
| 2011-08-01 | 164 | 164 | 163 | 163 | 14,000 | 1,630 |
| 2011-07-29 | 165 | 165 | 162 | 165 | 34,000 | 1,650 |
| 2011-07-28 | 163 | 163 | 162 | 162 | 5,000 | 1,620 |
| 2011-07-27 | 163 | 163 | 160 | 163 | 52,000 | 1,630 |
| 2011-07-26 | 161 | 161 | 160 | 161 | 39,000 | 1,610 |
| 2011-07-25 | 162 | 162 | 160 | 161 | 16,000 | 1,610 |
| 2011-07-22 | 160 | 161 | 160 | 161 | 26,000 | 1,610 |
| 2011-07-21 | 159 | 160 | 159 | 160 | 17,000 | 1,600 |
| 2011-07-20 | 161 | 161 | 158 | 158 | 29,000 | 1,580 |
| 2011-07-19 | 160 | 160 | 158 | 159 | 21,000 | 1,590 |
| 2011-07-15 | 161 | 161 | 159 | 159 | 7,000 | 1,590 |
| 2011-07-14 | 159 | 160 | 159 | 160 | 8,000 | 1,600 |
| 2011-07-13 | 160 | 160 | 157 | 158 | 10,000 | 1,580 |
| 2011-07-12 | 160 | 161 | 157 | 158 | 14,000 | 1,580 |
| 2011-07-11 | 160 | 164 | 156 | 161 | 40,000 | 1,610 |
| 2011-07-08 | 156 | 157 | 154 | 155 | 31,000 | 1,550 |
| 2011-07-07 | 153 | 154 | 153 | 154 | 16,000 | 1,540 |
| 2011-07-06 | 153 | 154 | 153 | 154 | 12,000 | 1,540 |
| 2011-07-05 | 153 | 154 | 153 | 154 | 7,000 | 1,540 |
| 2011-07-04 | 155 | 155 | 153 | 153 | 9,000 | 1,530 |
| 2011-07-01 | 152 | 153 | 151 | 152 | 21,000 | 1,520 |
| 2011-06-30 | 153 | 153 | 151 | 152 | 18,000 | 1,520 |
| 2011-06-29 | 151 | 152 | 150 | 151 | 19,000 | 1,510 |
| 2011-06-28 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 2011-06-27 | 149 | 150 | 148 | 149 | 23,000 | 1,490 |
| 2011-06-24 | 146 | 148 | 146 | 147 | 12,000 | 1,470 |
| 2011-06-23 | 146 | 147 | 146 | 147 | 2,000 | 1,470 |
| 2011-06-22 | 148 | 148 | 145 | 147 | 26,000 | 1,470 |
| 2011-06-21 | 147 | 148 | 146 | 146 | 9,000 | 1,460 |
| 2011-06-20 | 147 | 148 | 145 | 147 | 16,000 | 1,470 |
| 2011-06-17 | 146 | 147 | 145 | 147 | 7,000 | 1,470 |
| 2011-06-16 | 146 | 147 | 146 | 146 | 9,000 | 1,460 |
| 2011-06-15 | 146 | 146 | 146 | 146 | 14,000 | 1,460 |
| 2011-06-14 | 144 | 145 | 144 | 145 | 5,000 | 1,450 |
| 2011-06-13 | 143 | 145 | 143 | 145 | 5,000 | 1,450 |
| 2011-06-10 | 144 | 144 | 143 | 143 | 8,000 | 1,430 |
| 2011-06-09 | 142 | 145 | 142 | 145 | 8,000 | 1,450 |
| 2011-06-08 | 143 | 144 | 143 | 144 | 3,000 | 1,440 |
| 2011-06-07 | 144 | 144 | 142 | 143 | 19,000 | 1,430 |
| 2011-06-06 | 143 | 145 | 143 | 143 | 6,000 | 1,430 |
| 2011-06-03 | 146 | 146 | 143 | 143 | 11,000 | 1,430 |
| 2011-06-02 | 143 | 143 | 143 | 143 | 12,000 | 1,430 |
| 2011-06-01 | 147 | 147 | 144 | 145 | 44,000 | 1,450 |
| 2011-05-31 | 148 | 148 | 147 | 147 | 13,000 | 1,470 |
| 2011-05-30 | 145 | 148 | 145 | 148 | 10,000 | 1,480 |
| 2011-05-27 | 147 | 147 | 145 | 146 | 5,000 | 1,460 |
| 2011-05-26 | 145 | 146 | 144 | 146 | 6,000 | 1,460 |
| 2011-05-25 | 146 | 146 | 146 | 146 | 10,000 | 1,460 |
| 2011-05-24 | 144 | 144 | 143 | 144 | 4,000 | 1,440 |
| 2011-05-23 | 144 | 144 | 143 | 144 | 3,000 | 1,440 |
| 2011-05-20 | 144 | 144 | 144 | 144 | 3,000 | 1,440 |
| 2011-05-19 | 146 | 147 | 146 | 146 | 5,000 | 1,460 |
| 2011-05-18 | 145 | 146 | 144 | 146 | 6,000 | 1,460 |
| 2011-05-17 | 148 | 148 | 145 | 145 | 4,000 | 1,450 |
| 2011-05-16 | 145 | 151 | 145 | 145 | 34,000 | 1,450 |
| 2011-05-13 | 143 | 147 | 142 | 143 | 16,000 | 1,430 |
| 2011-05-12 | 143 | 144 | 143 | 143 | 5,000 | 1,430 |
| 2011-05-11 | 142 | 144 | 142 | 144 | 23,000 | 1,440 |
| 2011-05-10 | 142 | 142 | 141 | 142 | 8,000 | 1,420 |
| 2011-05-09 | 142 | 142 | 142 | 142 | 27,000 | 1,420 |
| 2011-05-06 | 142 | 142 | 141 | 142 | 20,000 | 1,420 |
| 2011-05-02 | 141 | 142 | 141 | 141 | 11,000 | 1,410 |
| 2011-04-28 | 142 | 142 | 142 | 142 | 18,000 | 1,420 |
| 2011-04-27 | 142 | 142 | 142 | 142 | 13,000 | 1,420 |
| 2011-04-26 | 142 | 142 | 142 | 142 | 9,000 | 1,420 |
| 2011-04-25 | 142 | 142 | 141 | 141 | 23,000 | 1,410 |
| 2011-04-22 | 144 | 144 | 142 | 142 | 4,000 | 1,420 |
| 2011-04-21 | 143 | 143 | 142 | 142 | 8,000 | 1,420 |
| 2011-04-20 | 142 | 143 | 142 | 143 | 6,000 | 1,430 |
| 2011-04-19 | 141 | 141 | 141 | 141 | 5,000 | 1,410 |
| 2011-04-18 | 142 | 142 | 141 | 141 | 3,000 | 1,410 |
| 2011-04-15 | 140 | 140 | 139 | 139 | 6,000 | 1,390 |
| 2011-04-14 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2011-04-13 | 141 | 141 | 139 | 140 | 10,000 | 1,400 |
| 2011-04-12 | 141 | 141 | 140 | 141 | 16,000 | 1,410 |
| 2011-04-11 | 140 | 140 | 139 | 139 | 10,000 | 1,390 |
| 2011-04-08 | 137 | 138 | 135 | 138 | 36,000 | 1,380 |
| 2011-04-07 | 140 | 141 | 139 | 139 | 11,000 | 1,390 |
| 2011-04-06 | 142 | 142 | 139 | 139 | 15,000 | 1,390 |
| 2011-04-05 | 145 | 145 | 142 | 142 | 30,000 | 1,420 |
| 2011-04-04 | 150 | 150 | 147 | 147 | 7,000 | 1,470 |
| 2011-04-01 | 148 | 148 | 147 | 148 | 8,000 | 1,480 |
| 2011-03-31 | 148 | 150 | 148 | 148 | 11,000 | 1,480 |
| 2011-03-30 | 150 | 151 | 149 | 149 | 9,000 | 1,490 |
| 2011-03-29 | 151 | 151 | 149 | 149 | 9,000 | 1,490 |
| 2011-03-28 | 157 | 157 | 154 | 156 | 34,000 | 1,560 |
| 2011-03-25 | 148 | 153 | 148 | 152 | 119,000 | 1,520 |
| 2011-03-24 | 155 | 158 | 155 | 158 | 13,000 | 1,580 |
| 2011-03-23 | 159 | 159 | 156 | 158 | 22,000 | 1,580 |
| 2011-03-22 | 155 | 159 | 155 | 158 | 25,000 | 1,580 |
| 2011-03-18 | 147 | 151 | 147 | 149 | 12,000 | 1,490 |
| 2011-03-17 | 143 | 144 | 138 | 144 | 30,000 | 1,440 |
| 2011-03-16 | 134 | 146 | 134 | 141 | 28,000 | 1,410 |
| 2011-03-15 | 149 | 149 | 120 | 135 | 61,000 | 1,350 |
| 2011-03-14 | 154 | 155 | 133 | 153 | 72,000 | 1,530 |
| 2011-03-11 | 166 | 167 | 166 | 166 | 7,000 | 1,660 |
| 2011-03-10 | 169 | 169 | 166 | 166 | 13,000 | 1,660 |
| 2011-03-09 | 170 | 170 | 169 | 170 | 8,000 | 1,700 |
| 2011-03-08 | 169 | 170 | 169 | 170 | 5,000 | 1,700 |
| 2011-03-07 | 170 | 171 | 170 | 170 | 11,000 | 1,700 |
| 2011-03-04 | 170 | 172 | 170 | 171 | 24,000 | 1,710 |
| 2011-03-03 | 170 | 171 | 170 | 171 | 4,000 | 1,710 |
| 2011-03-02 | 169 | 171 | 169 | 171 | 4,000 | 1,710 |
| 2011-03-01 | 170 | 171 | 169 | 169 | 16,000 | 1,690 |
| 2011-02-28 | 172 | 172 | 171 | 172 | 19,000 | 1,720 |
| 2011-02-25 | 167 | 168 | 164 | 168 | 70,000 | 1,680 |
| 2011-02-24 | 166 | 166 | 165 | 165 | 22,000 | 1,650 |
| 2011-02-23 | 168 | 168 | 166 | 166 | 20,000 | 1,660 |
| 2011-02-22 | 170 | 170 | 168 | 168 | 21,000 | 1,680 |
| 2011-02-21 | 168 | 171 | 168 | 170 | 29,000 | 1,700 |
| 2011-02-18 | 166 | 169 | 166 | 166 | 34,000 | 1,660 |
| 2011-02-17 | 166 | 166 | 166 | 166 | 5,000 | 1,660 |
| 2011-02-16 | 166 | 166 | 164 | 164 | 37,000 | 1,640 |
| 2011-02-15 | 165 | 166 | 165 | 166 | 32,000 | 1,660 |
| 2011-02-14 | 163 | 164 | 162 | 164 | 56,000 | 1,640 |
| 2011-02-10 | 161 | 162 | 159 | 160 | 24,000 | 1,600 |
| 2011-02-09 | 160 | 161 | 160 | 161 | 10,000 | 1,610 |
| 2011-02-08 | 161 | 161 | 158 | 159 | 30,000 | 1,590 |
| 2011-02-07 | 160 | 161 | 160 | 161 | 14,000 | 1,610 |
| 2011-02-04 | 160 | 162 | 159 | 160 | 36,000 | 1,600 |
| 2011-02-03 | 160 | 160 | 159 | 159 | 5,000 | 1,590 |
| 2011-02-02 | 160 | 161 | 160 | 161 | 9,000 | 1,610 |
| 2011-02-01 | 159 | 160 | 159 | 160 | 4,000 | 1,600 |
| 2011-01-31 | 161 | 161 | 159 | 159 | 19,000 | 1,590 |
| 2011-01-28 | 162 | 162 | 161 | 161 | 13,000 | 1,610 |
| 2011-01-27 | 160 | 163 | 160 | 161 | 26,000 | 1,610 |
| 2011-01-26 | 164 | 164 | 160 | 160 | 11,000 | 1,600 |
| 2011-01-25 | 162 | 164 | 161 | 164 | 21,000 | 1,640 |
| 2011-01-24 | 161 | 164 | 161 | 161 | 6,000 | 1,610 |
| 2011-01-21 | 164 | 164 | 159 | 160 | 38,000 | 1,600 |
| 2011-01-20 | 163 | 163 | 160 | 160 | 16,000 | 1,600 |
| 2011-01-19 | 160 | 163 | 158 | 160 | 32,000 | 1,600 |
| 2011-01-18 | 158 | 159 | 157 | 159 | 11,000 | 1,590 |
| 2011-01-14 | 159 | 159 | 156 | 157 | 33,000 | 1,570 |
| 2011-01-13 | 156 | 158 | 156 | 157 | 21,000 | 1,570 |
| 2011-01-12 | 157 | 158 | 155 | 155 | 37,000 | 1,550 |
| 2011-01-11 | 155 | 157 | 155 | 156 | 14,000 | 1,560 |
| 2011-01-07 | 154 | 156 | 152 | 156 | 15,000 | 1,560 |
| 2011-01-06 | 151 | 156 | 151 | 155 | 77,000 | 1,550 |
| 2011-01-05 | 149 | 153 | 149 | 151 | 44,000 | 1,510 |
| 2011-01-04 | 148 | 151 | 148 | 149 | 76,000 | 1,490 |
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
