8041 OUGホールディングス(株) の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 153 | 154 | 152 | 153 | 79,000 | 1,530 |
| 2012-12-27 | 152 | 153 | 151 | 152 | 70,000 | 1,520 |
| 2012-12-26 | 151 | 151 | 149 | 151 | 62,000 | 1,510 |
| 2012-12-25 | 150 | 151 | 149 | 151 | 63,000 | 1,510 |
| 2012-12-21 | 149 | 150 | 148 | 148 | 41,000 | 1,480 |
| 2012-12-20 | 148 | 149 | 148 | 148 | 33,000 | 1,480 |
| 2012-12-19 | 147 | 149 | 147 | 149 | 76,000 | 1,490 |
| 2012-12-18 | 147 | 148 | 147 | 147 | 27,000 | 1,470 |
| 2012-12-17 | 148 | 148 | 146 | 147 | 63,000 | 1,470 |
| 2012-12-14 | 147 | 148 | 147 | 147 | 48,000 | 1,470 |
| 2012-12-13 | 146 | 147 | 146 | 147 | 39,000 | 1,470 |
| 2012-12-12 | 147 | 148 | 146 | 146 | 40,000 | 1,460 |
| 2012-12-11 | 146 | 147 | 146 | 147 | 63,000 | 1,470 |
| 2012-12-10 | 147 | 148 | 146 | 146 | 32,000 | 1,460 |
| 2012-12-07 | 147 | 148 | 146 | 147 | 28,000 | 1,470 |
| 2012-12-06 | 146 | 147 | 146 | 147 | 12,000 | 1,470 |
| 2012-12-05 | 146 | 146 | 145 | 146 | 33,000 | 1,460 |
| 2012-12-04 | 145 | 146 | 145 | 146 | 26,000 | 1,460 |
| 2012-12-03 | 145 | 145 | 145 | 145 | 12,000 | 1,450 |
| 2012-11-30 | 147 | 147 | 144 | 144 | 55,000 | 1,440 |
| 2012-11-29 | 145 | 146 | 145 | 145 | 36,000 | 1,450 |
| 2012-11-28 | 147 | 147 | 144 | 146 | 73,000 | 1,460 |
| 2012-11-27 | 147 | 147 | 146 | 147 | 29,000 | 1,470 |
| 2012-11-26 | 145 | 147 | 145 | 146 | 49,000 | 1,460 |
| 2012-11-22 | 145 | 145 | 144 | 145 | 15,000 | 1,450 |
| 2012-11-21 | 144 | 145 | 144 | 145 | 16,000 | 1,450 |
| 2012-11-20 | 144 | 145 | 144 | 145 | 7,000 | 1,450 |
| 2012-11-19 | 144 | 144 | 144 | 144 | 15,000 | 1,440 |
| 2012-11-16 | 144 | 144 | 144 | 144 | 14,000 | 1,440 |
| 2012-11-15 | 142 | 144 | 142 | 144 | 17,000 | 1,440 |
| 2012-11-14 | 143 | 143 | 142 | 143 | 21,000 | 1,430 |
| 2012-11-13 | 144 | 145 | 143 | 143 | 16,000 | 1,430 |
| 2012-11-12 | 144 | 145 | 143 | 145 | 16,000 | 1,450 |
| 2012-11-09 | 144 | 144 | 143 | 143 | 30,000 | 1,430 |
| 2012-11-08 | 144 | 144 | 143 | 144 | 88,000 | 1,440 |
| 2012-11-07 | 148 | 148 | 147 | 147 | 4,000 | 1,470 |
| 2012-11-06 | 148 | 148 | 147 | 148 | 19,000 | 1,480 |
| 2012-11-05 | 147 | 148 | 146 | 148 | 10,000 | 1,480 |
| 2012-11-02 | 148 | 148 | 146 | 147 | 8,000 | 1,470 |
| 2012-11-01 | 148 | 149 | 146 | 147 | 62,000 | 1,470 |
| 2012-10-31 | 148 | 148 | 147 | 148 | 28,000 | 1,480 |
| 2012-10-30 | 146 | 147 | 146 | 147 | 37,000 | 1,470 |
| 2012-10-29 | 145 | 146 | 145 | 146 | 12,000 | 1,460 |
| 2012-10-26 | 146 | 146 | 144 | 145 | 31,000 | 1,450 |
| 2012-10-25 | 144 | 146 | 144 | 145 | 53,000 | 1,450 |
| 2012-10-24 | 145 | 145 | 144 | 144 | 45,000 | 1,440 |
| 2012-10-23 | 145 | 146 | 145 | 145 | 15,000 | 1,450 |
| 2012-10-22 | 144 | 145 | 144 | 145 | 35,000 | 1,450 |
| 2012-10-19 | 145 | 145 | 144 | 144 | 54,000 | 1,440 |
| 2012-10-18 | 145 | 145 | 144 | 145 | 17,000 | 1,450 |
| 2012-10-17 | 145 | 145 | 144 | 145 | 10,000 | 1,450 |
| 2012-10-16 | 144 | 145 | 144 | 145 | 21,000 | 1,450 |
| 2012-10-15 | 145 | 145 | 144 | 145 | 8,000 | 1,450 |
| 2012-10-12 | 143 | 145 | 143 | 145 | 13,000 | 1,450 |
| 2012-10-11 | 143 | 144 | 143 | 144 | 29,000 | 1,440 |
| 2012-10-10 | 145 | 145 | 144 | 144 | 22,000 | 1,440 |
| 2012-10-09 | 145 | 146 | 144 | 145 | 55,000 | 1,450 |
| 2012-10-05 | 145 | 146 | 145 | 146 | 35,000 | 1,460 |
| 2012-10-04 | 145 | 146 | 144 | 146 | 45,000 | 1,460 |
| 2012-10-03 | 146 | 146 | 145 | 145 | 33,000 | 1,450 |
| 2012-10-02 | 146 | 147 | 145 | 146 | 61,000 | 1,460 |
| 2012-10-01 | 146 | 147 | 145 | 145 | 73,000 | 1,450 |
| 2012-09-28 | 145 | 146 | 144 | 146 | 74,000 | 1,460 |
| 2012-09-27 | 143 | 146 | 142 | 146 | 79,000 | 1,460 |
| 2012-09-26 | 143 | 147 | 141 | 143 | 360,000 | 1,430 |
| 2012-09-25 | 150 | 158 | 149 | 158 | 433,000 | 1,580 |
| 2012-09-24 | 151 | 151 | 150 | 151 | 146,000 | 1,510 |
| 2012-09-21 | 152 | 153 | 151 | 151 | 58,000 | 1,510 |
| 2012-09-20 | 153 | 153 | 151 | 152 | 52,000 | 1,520 |
| 2012-09-19 | 153 | 154 | 152 | 154 | 22,000 | 1,540 |
| 2012-09-18 | 153 | 153 | 152 | 153 | 20,000 | 1,530 |
| 2012-09-14 | 151 | 152 | 151 | 151 | 30,000 | 1,510 |
| 2012-09-13 | 151 | 151 | 150 | 150 | 21,000 | 1,500 |
| 2012-09-12 | 151 | 151 | 150 | 150 | 40,000 | 1,500 |
| 2012-09-11 | 151 | 152 | 150 | 150 | 27,000 | 1,500 |
| 2012-09-10 | 152 | 153 | 152 | 152 | 22,000 | 1,520 |
| 2012-09-07 | 151 | 152 | 151 | 152 | 20,000 | 1,520 |
| 2012-09-06 | 151 | 151 | 150 | 150 | 10,000 | 1,500 |
| 2012-09-05 | 151 | 152 | 149 | 150 | 25,000 | 1,500 |
| 2012-09-04 | 150 | 151 | 149 | 151 | 23,000 | 1,510 |
| 2012-09-03 | 151 | 151 | 149 | 149 | 34,000 | 1,490 |
| 2012-08-31 | 151 | 151 | 150 | 150 | 57,000 | 1,500 |
| 2012-08-30 | 151 | 151 | 150 | 151 | 32,000 | 1,510 |
| 2012-08-29 | 152 | 152 | 150 | 151 | 32,000 | 1,510 |
| 2012-08-28 | 153 | 153 | 151 | 152 | 20,000 | 1,520 |
| 2012-08-27 | 153 | 153 | 151 | 152 | 27,000 | 1,520 |
| 2012-08-24 | 151 | 151 | 150 | 151 | 21,000 | 1,510 |
| 2012-08-23 | 153 | 153 | 150 | 151 | 29,000 | 1,510 |
| 2012-08-22 | 153 | 153 | 151 | 153 | 34,000 | 1,530 |
| 2012-08-21 | 153 | 153 | 150 | 151 | 16,000 | 1,510 |
| 2012-08-20 | 150 | 153 | 150 | 152 | 61,000 | 1,520 |
| 2012-08-17 | 149 | 150 | 149 | 150 | 45,000 | 1,500 |
| 2012-08-16 | 150 | 150 | 147 | 148 | 21,000 | 1,480 |
| 2012-08-15 | 149 | 150 | 147 | 147 | 27,000 | 1,470 |
| 2012-08-14 | 149 | 149 | 146 | 148 | 92,000 | 1,480 |
| 2012-08-13 | 150 | 150 | 149 | 149 | 15,000 | 1,490 |
| 2012-08-10 | 149 | 151 | 149 | 150 | 18,000 | 1,500 |
| 2012-08-09 | 148 | 150 | 148 | 150 | 21,000 | 1,500 |
| 2012-08-08 | 150 | 150 | 148 | 149 | 17,000 | 1,490 |
| 2012-08-07 | 149 | 149 | 148 | 148 | 5,000 | 1,480 |
| 2012-08-06 | 150 | 150 | 148 | 149 | 36,000 | 1,490 |
| 2012-08-03 | 148 | 149 | 148 | 148 | 6,000 | 1,480 |
| 2012-08-02 | 149 | 149 | 146 | 148 | 55,000 | 1,480 |
| 2012-08-01 | 148 | 149 | 146 | 149 | 29,000 | 1,490 |
| 2012-07-31 | 150 | 150 | 148 | 148 | 36,000 | 1,480 |
| 2012-07-30 | 150 | 150 | 147 | 150 | 34,000 | 1,500 |
| 2012-07-27 | 150 | 150 | 149 | 150 | 22,000 | 1,500 |
| 2012-07-26 | 148 | 149 | 148 | 149 | 13,000 | 1,490 |
| 2012-07-25 | 148 | 149 | 145 | 149 | 46,000 | 1,490 |
| 2012-07-24 | 147 | 148 | 145 | 148 | 49,000 | 1,480 |
| 2012-07-23 | 151 | 151 | 147 | 148 | 47,000 | 1,480 |
| 2012-07-20 | 150 | 151 | 148 | 150 | 33,000 | 1,500 |
| 2012-07-19 | 152 | 152 | 149 | 149 | 34,000 | 1,490 |
| 2012-07-18 | 154 | 154 | 149 | 152 | 66,000 | 1,520 |
| 2012-07-17 | 154 | 155 | 152 | 152 | 44,000 | 1,520 |
| 2012-07-13 | 155 | 156 | 154 | 154 | 35,000 | 1,540 |
| 2012-07-12 | 158 | 158 | 157 | 157 | 10,000 | 1,570 |
| 2012-07-11 | 156 | 159 | 155 | 158 | 52,000 | 1,580 |
| 2012-07-10 | 159 | 159 | 154 | 156 | 81,000 | 1,560 |
| 2012-07-09 | 160 | 160 | 155 | 156 | 40,000 | 1,560 |
| 2012-07-06 | 159 | 161 | 159 | 160 | 30,000 | 1,600 |
| 2012-07-05 | 160 | 160 | 157 | 159 | 40,000 | 1,590 |
| 2012-07-04 | 161 | 162 | 158 | 160 | 45,000 | 1,600 |
| 2012-07-03 | 164 | 164 | 160 | 161 | 55,000 | 1,610 |
| 2012-07-02 | 163 | 164 | 160 | 161 | 44,000 | 1,610 |
| 2012-06-29 | 160 | 161 | 157 | 161 | 38,000 | 1,610 |
| 2012-06-28 | 159 | 159 | 158 | 159 | 17,000 | 1,590 |
| 2012-06-27 | 157 | 159 | 156 | 157 | 31,000 | 1,570 |
| 2012-06-26 | 157 | 157 | 154 | 154 | 26,000 | 1,540 |
| 2012-06-25 | 158 | 158 | 155 | 158 | 40,000 | 1,580 |
| 2012-06-22 | 150 | 157 | 149 | 157 | 135,000 | 1,570 |
| 2012-06-21 | 150 | 154 | 150 | 153 | 37,000 | 1,530 |
| 2012-06-20 | 148 | 149 | 148 | 149 | 33,000 | 1,490 |
| 2012-06-19 | 148 | 150 | 147 | 147 | 31,000 | 1,470 |
| 2012-06-18 | 148 | 149 | 147 | 147 | 28,000 | 1,470 |
| 2012-06-15 | 147 | 148 | 146 | 146 | 29,000 | 1,460 |
| 2012-06-14 | 148 | 148 | 146 | 147 | 15,000 | 1,470 |
| 2012-06-13 | 147 | 149 | 147 | 148 | 32,000 | 1,480 |
| 2012-06-12 | 150 | 150 | 147 | 147 | 22,000 | 1,470 |
| 2012-06-11 | 150 | 151 | 149 | 150 | 19,000 | 1,500 |
| 2012-06-08 | 150 | 150 | 147 | 148 | 14,000 | 1,480 |
| 2012-06-07 | 146 | 148 | 146 | 148 | 14,000 | 1,480 |
| 2012-06-06 | 145 | 148 | 145 | 146 | 13,000 | 1,460 |
| 2012-06-05 | 145 | 146 | 144 | 145 | 22,000 | 1,450 |
| 2012-06-04 | 145 | 147 | 142 | 144 | 63,000 | 1,440 |
| 2012-06-01 | 150 | 150 | 146 | 147 | 42,000 | 1,470 |
| 2012-05-31 | 148 | 149 | 147 | 148 | 41,000 | 1,480 |
| 2012-05-30 | 151 | 151 | 148 | 148 | 23,000 | 1,480 |
| 2012-05-29 | 148 | 151 | 148 | 150 | 14,000 | 1,500 |
| 2012-05-28 | 150 | 150 | 148 | 148 | 24,000 | 1,480 |
| 2012-05-25 | 152 | 152 | 149 | 152 | 18,000 | 1,520 |
| 2012-05-24 | 150 | 150 | 148 | 150 | 17,000 | 1,500 |
| 2012-05-23 | 150 | 152 | 150 | 150 | 12,000 | 1,500 |
| 2012-05-22 | 152 | 152 | 150 | 151 | 22,000 | 1,510 |
| 2012-05-21 | 148 | 149 | 147 | 147 | 20,000 | 1,470 |
| 2012-05-18 | 150 | 150 | 148 | 148 | 16,000 | 1,480 |
| 2012-05-17 | 149 | 151 | 146 | 150 | 36,000 | 1,500 |
| 2012-05-16 | 146 | 150 | 146 | 149 | 20,000 | 1,490 |
| 2012-05-15 | 148 | 152 | 144 | 146 | 96,000 | 1,460 |
| 2012-05-14 | 153 | 154 | 149 | 149 | 135,000 | 1,490 |
| 2012-05-11 | 164 | 165 | 154 | 157 | 123,000 | 1,570 |
| 2012-05-10 | 162 | 165 | 162 | 163 | 16,000 | 1,630 |
| 2012-05-09 | 162 | 165 | 161 | 162 | 43,000 | 1,620 |
| 2012-05-08 | 164 | 166 | 163 | 165 | 23,000 | 1,650 |
| 2012-05-07 | 168 | 168 | 164 | 164 | 39,000 | 1,640 |
| 2012-05-02 | 168 | 170 | 167 | 169 | 23,000 | 1,690 |
| 2012-05-01 | 169 | 170 | 167 | 168 | 23,000 | 1,680 |
| 2012-04-27 | 169 | 169 | 168 | 168 | 24,000 | 1,680 |
| 2012-04-26 | 170 | 170 | 167 | 168 | 46,000 | 1,680 |
| 2012-04-25 | 172 | 172 | 167 | 170 | 49,000 | 1,700 |
| 2012-04-24 | 170 | 170 | 167 | 168 | 25,000 | 1,680 |
| 2012-04-23 | 172 | 172 | 167 | 169 | 68,000 | 1,690 |
| 2012-04-20 | 173 | 173 | 171 | 172 | 24,000 | 1,720 |
| 2012-04-19 | 174 | 174 | 173 | 173 | 6,000 | 1,730 |
| 2012-04-18 | 175 | 176 | 174 | 175 | 32,000 | 1,750 |
| 2012-04-17 | 172 | 178 | 172 | 175 | 63,000 | 1,750 |
| 2012-04-16 | 170 | 173 | 170 | 173 | 12,000 | 1,730 |
| 2012-04-13 | 170 | 172 | 170 | 172 | 30,000 | 1,720 |
| 2012-04-12 | 170 | 171 | 169 | 170 | 21,000 | 1,700 |
| 2012-04-11 | 169 | 169 | 167 | 168 | 24,000 | 1,680 |
| 2012-04-10 | 170 | 172 | 168 | 170 | 27,000 | 1,700 |
| 2012-04-09 | 169 | 172 | 169 | 169 | 17,000 | 1,690 |
| 2012-04-06 | 170 | 171 | 168 | 170 | 27,000 | 1,700 |
| 2012-04-05 | 168 | 171 | 168 | 170 | 23,000 | 1,700 |
| 2012-04-04 | 173 | 173 | 169 | 170 | 68,000 | 1,700 |
| 2012-04-03 | 174 | 174 | 172 | 173 | 27,000 | 1,730 |
| 2012-04-02 | 177 | 177 | 173 | 174 | 40,000 | 1,740 |
| 2012-03-30 | 174 | 177 | 172 | 177 | 66,000 | 1,770 |
| 2012-03-29 | 180 | 180 | 172 | 176 | 101,000 | 1,760 |
| 2012-03-28 | 181 | 181 | 176 | 178 | 59,000 | 1,780 |
| 2012-03-27 | 188 | 188 | 186 | 187 | 89,000 | 1,870 |
| 2012-03-26 | 190 | 190 | 187 | 187 | 87,000 | 1,870 |
| 2012-03-23 | 188 | 190 | 188 | 188 | 120,000 | 1,880 |
| 2012-03-22 | 185 | 189 | 185 | 188 | 142,000 | 1,880 |
| 2012-03-21 | 185 | 186 | 184 | 184 | 112,000 | 1,840 |
| 2012-03-19 | 183 | 185 | 183 | 184 | 81,000 | 1,840 |
| 2012-03-16 | 184 | 185 | 183 | 183 | 53,000 | 1,830 |
| 2012-03-15 | 184 | 185 | 183 | 184 | 60,000 | 1,840 |
| 2012-03-14 | 185 | 186 | 184 | 184 | 75,000 | 1,840 |
| 2012-03-13 | 184 | 186 | 183 | 184 | 76,000 | 1,840 |
| 2012-03-12 | 185 | 185 | 183 | 184 | 35,000 | 1,840 |
| 2012-03-09 | 182 | 186 | 182 | 182 | 79,000 | 1,820 |
| 2012-03-08 | 182 | 184 | 181 | 181 | 64,000 | 1,810 |
| 2012-03-07 | 182 | 182 | 179 | 181 | 60,000 | 1,810 |
| 2012-03-06 | 188 | 188 | 180 | 181 | 165,000 | 1,810 |
| 2012-03-05 | 177 | 189 | 177 | 187 | 290,000 | 1,870 |
| 2012-03-02 | 180 | 182 | 174 | 177 | 130,000 | 1,770 |
| 2012-03-01 | 187 | 187 | 179 | 180 | 154,000 | 1,800 |
| 2012-02-29 | 190 | 190 | 187 | 187 | 43,000 | 1,870 |
| 2012-02-28 | 188 | 189 | 186 | 187 | 82,000 | 1,870 |
| 2012-02-27 | 198 | 199 | 192 | 192 | 95,000 | 1,920 |
| 2012-02-24 | 188 | 197 | 186 | 194 | 143,000 | 1,940 |
| 2012-02-23 | 187 | 188 | 184 | 188 | 100,000 | 1,880 |
| 2012-02-22 | 186 | 187 | 184 | 185 | 69,000 | 1,850 |
| 2012-02-21 | 186 | 187 | 185 | 185 | 57,000 | 1,850 |
| 2012-02-20 | 190 | 190 | 186 | 186 | 67,000 | 1,860 |
| 2012-02-17 | 186 | 191 | 185 | 186 | 62,000 | 1,860 |
| 2012-02-16 | 187 | 187 | 184 | 185 | 27,000 | 1,850 |
| 2012-02-15 | 187 | 187 | 184 | 185 | 78,000 | 1,850 |
| 2012-02-14 | 190 | 190 | 182 | 188 | 105,000 | 1,880 |
| 2012-02-13 | 193 | 194 | 190 | 191 | 47,000 | 1,910 |
| 2012-02-10 | 200 | 200 | 191 | 193 | 126,000 | 1,930 |
| 2012-02-09 | 199 | 203 | 199 | 200 | 90,000 | 2,000 |
| 2012-02-08 | 201 | 203 | 200 | 201 | 70,000 | 2,010 |
| 2012-02-07 | 201 | 201 | 196 | 201 | 107,000 | 2,010 |
| 2012-02-06 | 204 | 204 | 198 | 198 | 114,000 | 1,980 |
| 2012-02-03 | 200 | 204 | 192 | 201 | 139,000 | 2,010 |
| 2012-02-02 | 196 | 208 | 196 | 203 | 249,000 | 2,030 |
| 2012-02-01 | 191 | 200 | 191 | 196 | 95,000 | 1,960 |
| 2012-01-31 | 198 | 198 | 188 | 190 | 165,000 | 1,900 |
| 2012-01-30 | 199 | 200 | 197 | 198 | 60,000 | 1,980 |
| 2012-01-27 | 198 | 202 | 195 | 202 | 120,000 | 2,020 |
| 2012-01-26 | 208 | 209 | 195 | 197 | 288,000 | 1,970 |
| 2012-01-25 | 208 | 210 | 201 | 208 | 307,000 | 2,080 |
| 2012-01-24 | 216 | 219 | 205 | 208 | 345,000 | 2,080 |
| 2012-01-23 | 225 | 225 | 216 | 218 | 304,000 | 2,180 |
| 2012-01-20 | 225 | 229 | 215 | 228 | 615,000 | 2,280 |
| 2012-01-19 | 210 | 232 | 207 | 229 | 1,231,000 | 2,290 |
| 2012-01-18 | 209 | 223 | 205 | 207 | 799,000 | 2,070 |
| 2012-01-17 | 205 | 207 | 199 | 207 | 531,000 | 2,070 |
| 2012-01-16 | 198 | 208 | 184 | 207 | 960,000 | 2,070 |
| 2012-01-13 | 176 | 205 | 172 | 193 | 1,417,000 | 1,930 |
| 2012-01-12 | 170 | 177 | 167 | 176 | 340,000 | 1,760 |
| 2012-01-11 | 163 | 169 | 161 | 169 | 94,000 | 1,690 |
| 2012-01-10 | 161 | 162 | 161 | 162 | 9,000 | 1,620 |
| 2012-01-06 | 164 | 164 | 160 | 160 | 39,000 | 1,600 |
| 2012-01-05 | 162 | 165 | 162 | 163 | 25,000 | 1,630 |
| 2012-01-04 | 162 | 163 | 160 | 162 | 23,000 | 1,620 |
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
