1. HOME >
  2. 株価時系列 >
  3. 8041 >
  4. 2014年

8041 OUGホールディングス(株) の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-3023023022822821,0002,280
2014-12-2923023022823023,0002,300
2014-12-2622622822622728,0002,270
2014-12-2522722722622622,0002,260
2014-12-2422822822622830,0002,280
2014-12-2222722922622852,0002,280
2014-12-1922322722222740,0002,270
2014-12-1822022222022230,0002,220
2014-12-1721821921721931,0002,190
2014-12-1622122121821837,0002,180
2014-12-1522622622422423,0002,240
2014-12-1222722822622651,0002,260
2014-12-1122822922722730,0002,270
2014-12-1022822822722727,0002,270
2014-12-0922922922822811,0002,280
2014-12-0823123122922928,0002,290
2014-12-0523023122923133,0002,310
2014-12-0422823122823047,0002,300
2014-12-0322822922722815,0002,280
2014-12-0222822922722930,0002,290
2014-12-0122822922722854,0002,280
2014-11-2822922922822828,0002,280
2014-11-2722823022822816,0002,280
2014-11-2622822922822822,0002,280
2014-11-2522822922722832,0002,280
2014-11-2122923022822822,0002,280
2014-11-2022822922822819,0002,280
2014-11-1923223222922911,0002,290
2014-11-1823023122823125,0002,310
2014-11-1723023122823024,0002,300
2014-11-1423223223023135,0002,310
2014-11-1322922922822925,0002,290
2014-11-1223423422922938,0002,290
2014-11-1123423423123246,0002,320
2014-11-1023123422923427,0002,340
2014-11-0723223223023136,0002,310
2014-11-0623423423123222,0002,320
2014-11-0523123423123444,0002,340
2014-11-0423423422823063,0002,300
2014-10-3123123423023486,0002,340
2014-10-30226231225231104,0002,310
2014-10-2922622622422615,0002,260
2014-10-2822522622422613,0002,260
2014-10-2721822421822346,0002,230
2014-10-2421721921621922,0002,190
2014-10-2321621821521546,0002,150
2014-10-2221921921621818,0002,180
2014-10-2121621821521530,0002,150
2014-10-2021321921321840,0002,180
2014-10-1721621620920965,0002,090
2014-10-1621721721421455,0002,140
2014-10-1521821921721945,0002,190
2014-10-1421822121521561,0002,150
2014-10-1021922221922250,0002,220
2014-10-0922422422222214,0002,220
2014-10-0822022521922423,0002,240
2014-10-0722322622022072,0002,200
2014-10-0622122422122337,0002,230
2014-10-0321921921821838,0002,180
2014-10-0222622622022068,0002,200
2014-10-0122822822522641,0002,260
2014-09-3023123122822932,0002,290
2014-09-2923323323023261,0002,320
2014-09-26235235230233264,0002,330
2014-09-25243244241244537,0002,440
2014-09-24245246244245129,0002,450
2014-09-2224224524224566,0002,450
2014-09-1924024223924244,0002,420
2014-09-1824024123924045,0002,400
2014-09-1724024223923936,0002,390
2014-09-1623924023724058,0002,400
2014-09-1224024123923993,0002,390
2014-09-1123924023923920,0002,390
2014-09-1023824023823931,0002,390
2014-09-0924024123823823,0002,380
2014-09-0824024223823855,0002,380
2014-09-0523823923723830,0002,380
2014-09-0423723823623763,0002,370
2014-09-0323823823623731,0002,370
2014-09-0223523623323536,0002,350
2014-09-0123523723023269,0002,320
2014-08-2923623623423640,0002,360
2014-08-2823323523223460,0002,340
2014-08-2723123223123219,0002,320
2014-08-2623223222922928,0002,290
2014-08-2522722922722817,0002,280
2014-08-2222622822622734,0002,270
2014-08-2122622722522752,0002,270
2014-08-2022622722622722,0002,270
2014-08-1922823022622686,0002,260
2014-08-18230231226227113,0002,270
2014-08-1522922922722839,0002,280
2014-08-142302302272279,0002,270
2014-08-1322722922622668,0002,260
2014-08-1222823122622652,0002,260
2014-08-1122722922622748,0002,270
2014-08-0822822822622624,0002,260
2014-08-0723023022622842,0002,280
2014-08-0622822822622724,0002,270
2014-08-0522722822622675,0002,260
2014-08-0423123122622771,0002,270
2014-08-0122622922622719,0002,270
2014-07-3123023022622863,0002,280
2014-07-3022622922622830,0002,280
2014-07-2922922922522552,0002,250
2014-07-2823023022522944,0002,290
2014-07-2522522922522726,0002,270
2014-07-2422522522422521,0002,250
2014-07-2322922922322458,0002,240
2014-07-2222823022622856,0002,280
2014-07-1822923022722723,0002,270
2014-07-1722923222822816,0002,280
2014-07-1622923222722840,0002,280
2014-07-1522722822722830,0002,280
2014-07-1422522722522721,0002,270
2014-07-1122622722322626,0002,260
2014-07-1023723722722748,0002,270
2014-07-0923523623423622,0002,360
2014-07-0823323723223562,0002,350
2014-07-0723123122823010,0002,300
2014-07-0422823022722824,0002,280
2014-07-0322622922622733,0002,270
2014-07-0222622922622729,0002,270
2014-07-0122422822422639,0002,260
2014-06-3022822922722743,0002,270
2014-06-2722222622122550,0002,250
2014-06-2622022221622050,0002,200
2014-06-2521622121521632,0002,160
2014-06-2421521821421830,0002,180
2014-06-2321521521321525,0002,150
2014-06-2021521621221327,0002,130
2014-06-1921421521221543,0002,150
2014-06-1821321521221449,0002,140
2014-06-1720821220721132,0002,110
2014-06-1620921020820836,0002,080
2014-06-1320920920720758,0002,070
2014-06-1220820820620618,0002,060
2014-06-1120720820620618,0002,060
2014-06-1020720820720714,0002,070
2014-06-0920720720620719,0002,070
2014-06-0620520720520731,0002,070
2014-06-0520420420320318,0002,030
2014-06-0420520520220325,0002,030
2014-06-0320520520320324,0002,030
2014-06-0220320320120244,0002,020
2014-05-3020320320020139,0002,010
2014-05-2920120220120224,0002,020
2014-05-2820320420020155,0002,010
2014-05-2720220320220314,0002,030
2014-05-2620020220020224,0002,020
2014-05-2320320319920184,0002,010
2014-05-2220220320220321,0002,030
2014-05-212022042022025,0002,020
2014-05-2020120220120128,0002,010
2014-05-1920120320020129,0002,010
2014-05-1620120220120115,0002,010
2014-05-1520120320120336,0002,030
2014-05-1420420420120240,0002,020
2014-05-1320420620420412,0002,040
2014-05-1220320820320329,0002,030
2014-05-0920320420320312,0002,030
2014-05-0820420520220330,0002,030
2014-05-0720520520220434,0002,040
2014-05-0220820920720711,0002,070
2014-05-0120820920720816,0002,080
2014-04-3021121120720824,0002,080
2014-04-2820620720520623,0002,060
2014-04-2520420720420612,0002,060
2014-04-2420420520420436,0002,040
2014-04-2320720920720711,0002,070
2014-04-2221021020820811,0002,080
2014-04-2120921120821011,0002,100
2014-04-1821121220821029,0002,100
2014-04-1720921120920937,0002,090
2014-04-1620520820520824,0002,080
2014-04-1520320720320718,0002,070
2014-04-1420120920120325,0002,030
2014-04-1120020820020142,0002,010
2014-04-1020620720420438,0002,040
2014-04-0920720820320659,0002,060
2014-04-0821421420821037,0002,100
2014-04-0721521621421558,0002,150
2014-04-0421321521221555,0002,150
2014-04-0321121421021273,0002,120
2014-04-0220921220921165,0002,110
2014-04-0121021020720960,0002,090
2014-03-3120621020520759,0002,070
2014-03-2820920920620666,0002,060
2014-03-2719820919620683,0002,060
2014-03-26209210205210141,0002,100
2014-03-2520420620120668,0002,060
2014-03-2420120520020260,0002,020
2014-03-2020020219820142,0002,010
2014-03-1920520520120122,0002,010
2014-03-1820420520320517,0002,050
2014-03-1720320420220318,0002,030
2014-03-14209209200201140,0002,010
2014-03-1321021120920940,0002,090
2014-03-1221021220921222,0002,120
2014-03-1121121221021228,0002,120
2014-03-1021121120921114,0002,110
2014-03-0721121221021123,0002,110
2014-03-0621221220921043,0002,100
2014-03-0520821220621230,0002,120
2014-03-0420821020721017,0002,100
2014-03-0321221320021080,0002,100
2014-02-2821321421121249,0002,120
2014-02-2720921220921056,0002,100
2014-02-2620921120921158,0002,110
2014-02-2520921020521033,0002,100
2014-02-2420420920120994,0002,090
2014-02-2119820419820486,0002,040
2014-02-2020320319620061,0002,000
2014-02-1920220320120125,0002,010
2014-02-1820720720220383,0002,030
2014-02-1720120720020773,0002,070
2014-02-14200204196201187,0002,010
2014-02-1319719719319327,0001,930
2014-02-1219519619419516,0001,950
2014-02-1019519619219523,0001,950
2014-02-0719019219019281,0001,920
2014-02-0619219219019022,0001,900
2014-02-0519019118818976,0001,890
2014-02-04191191188190105,0001,900
2014-02-0319719719319450,0001,940
2014-01-3119819819519732,0001,970
2014-01-3019619619419531,0001,950
2014-01-2919519819419817,0001,980
2014-01-2819619619319334,0001,930
2014-01-2719419619319469,0001,940
2014-01-2419519719519647,0001,960
2014-01-2319919919719753,0001,970
2014-01-2219819919719915,0001,990
2014-01-2119719819619645,0001,960
2014-01-2019719819619633,0001,960
2014-01-1719519719519635,0001,960
2014-01-1619619719519535,0001,950
2014-01-1519419619419538,0001,950
2014-01-1419419619219460,0001,940
2014-01-1019619619519531,0001,950
2014-01-0919519619419655,0001,960
2014-01-0819419619419618,0001,960
2014-01-0719619619419433,0001,940
2014-01-0619419619319456,0001,940

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