8041 OUGホールディングス(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 250 | 250 | 249 | 250 | 31,000 | 2,500 |
| 2015-12-29 | 245 | 248 | 245 | 247 | 17,000 | 2,470 |
| 2015-12-28 | 244 | 245 | 244 | 245 | 13,000 | 2,450 |
| 2015-12-25 | 245 | 245 | 243 | 243 | 38,000 | 2,430 |
| 2015-12-24 | 247 | 247 | 246 | 246 | 21,000 | 2,460 |
| 2015-12-22 | 243 | 249 | 243 | 247 | 46,000 | 2,470 |
| 2015-12-21 | 245 | 247 | 245 | 245 | 29,000 | 2,450 |
| 2015-12-18 | 249 | 249 | 246 | 247 | 9,000 | 2,470 |
| 2015-12-17 | 247 | 248 | 245 | 248 | 22,000 | 2,480 |
| 2015-12-16 | 246 | 246 | 244 | 244 | 24,000 | 2,440 |
| 2015-12-15 | 246 | 248 | 243 | 243 | 33,000 | 2,430 |
| 2015-12-14 | 244 | 246 | 243 | 246 | 40,000 | 2,460 |
| 2015-12-11 | 249 | 250 | 245 | 245 | 79,000 | 2,450 |
| 2015-12-10 | 246 | 248 | 245 | 245 | 22,000 | 2,450 |
| 2015-12-09 | 247 | 248 | 245 | 246 | 34,000 | 2,460 |
| 2015-12-08 | 248 | 250 | 248 | 248 | 45,000 | 2,480 |
| 2015-12-07 | 251 | 252 | 247 | 248 | 85,000 | 2,480 |
| 2015-12-04 | 253 | 253 | 250 | 250 | 84,000 | 2,500 |
| 2015-12-03 | 252 | 254 | 252 | 254 | 24,000 | 2,540 |
| 2015-12-02 | 257 | 257 | 253 | 254 | 34,000 | 2,540 |
| 2015-12-01 | 253 | 255 | 252 | 255 | 23,000 | 2,550 |
| 2015-11-30 | 253 | 255 | 252 | 252 | 55,000 | 2,520 |
| 2015-11-27 | 254 | 254 | 252 | 253 | 49,000 | 2,530 |
| 2015-11-26 | 254 | 257 | 254 | 254 | 43,000 | 2,540 |
| 2015-11-25 | 254 | 256 | 254 | 256 | 33,000 | 2,560 |
| 2015-11-24 | 259 | 259 | 253 | 255 | 77,000 | 2,550 |
| 2015-11-20 | 259 | 259 | 255 | 259 | 28,000 | 2,590 |
| 2015-11-19 | 257 | 259 | 256 | 259 | 18,000 | 2,590 |
| 2015-11-18 | 256 | 259 | 256 | 257 | 30,000 | 2,570 |
| 2015-11-17 | 256 | 256 | 253 | 256 | 31,000 | 2,560 |
| 2015-11-16 | 253 | 254 | 251 | 254 | 30,000 | 2,540 |
| 2015-11-13 | 252 | 253 | 251 | 253 | 40,000 | 2,530 |
| 2015-11-12 | 251 | 252 | 250 | 252 | 32,000 | 2,520 |
| 2015-11-11 | 251 | 252 | 250 | 251 | 19,000 | 2,510 |
| 2015-11-10 | 249 | 251 | 249 | 249 | 29,000 | 2,490 |
| 2015-11-09 | 250 | 250 | 248 | 249 | 43,000 | 2,490 |
| 2015-11-06 | 248 | 249 | 248 | 248 | 20,000 | 2,480 |
| 2015-11-05 | 248 | 249 | 246 | 247 | 28,000 | 2,470 |
| 2015-11-04 | 250 | 250 | 247 | 247 | 21,000 | 2,470 |
| 2015-11-02 | 248 | 250 | 247 | 248 | 29,000 | 2,480 |
| 2015-10-30 | 250 | 251 | 248 | 248 | 53,000 | 2,480 |
| 2015-10-29 | 249 | 252 | 247 | 250 | 103,000 | 2,500 |
| 2015-10-28 | 250 | 250 | 249 | 249 | 22,000 | 2,490 |
| 2015-10-27 | 249 | 250 | 248 | 248 | 24,000 | 2,480 |
| 2015-10-26 | 247 | 249 | 247 | 248 | 20,000 | 2,480 |
| 2015-10-23 | 247 | 248 | 245 | 246 | 32,000 | 2,460 |
| 2015-10-22 | 244 | 246 | 243 | 246 | 32,000 | 2,460 |
| 2015-10-21 | 242 | 244 | 241 | 244 | 24,000 | 2,440 |
| 2015-10-20 | 243 | 243 | 241 | 243 | 24,000 | 2,430 |
| 2015-10-19 | 242 | 243 | 242 | 242 | 14,000 | 2,420 |
| 2015-10-16 | 243 | 243 | 242 | 242 | 28,000 | 2,420 |
| 2015-10-15 | 242 | 243 | 241 | 243 | 26,000 | 2,430 |
| 2015-10-14 | 246 | 246 | 241 | 241 | 60,000 | 2,410 |
| 2015-10-13 | 246 | 247 | 244 | 246 | 27,000 | 2,460 |
| 2015-10-09 | 242 | 245 | 242 | 245 | 57,000 | 2,450 |
| 2015-10-08 | 247 | 248 | 241 | 242 | 77,000 | 2,420 |
| 2015-10-07 | 246 | 247 | 243 | 247 | 42,000 | 2,470 |
| 2015-10-06 | 244 | 246 | 244 | 246 | 35,000 | 2,460 |
| 2015-10-05 | 241 | 244 | 241 | 242 | 51,000 | 2,420 |
| 2015-10-02 | 242 | 242 | 241 | 241 | 33,000 | 2,410 |
| 2015-10-01 | 242 | 243 | 240 | 242 | 60,000 | 2,420 |
| 2015-09-30 | 243 | 244 | 241 | 243 | 42,000 | 2,430 |
| 2015-09-29 | 250 | 250 | 240 | 243 | 98,000 | 2,430 |
| 2015-09-28 | 260 | 260 | 250 | 251 | 228,000 | 2,510 |
| 2015-09-25 | 270 | 271 | 267 | 271 | 378,000 | 2,710 |
| 2015-09-24 | 268 | 273 | 268 | 270 | 154,000 | 2,700 |
| 2015-09-18 | 272 | 273 | 270 | 271 | 61,000 | 2,710 |
| 2015-09-17 | 272 | 274 | 272 | 273 | 45,000 | 2,730 |
| 2015-09-16 | 270 | 275 | 270 | 272 | 43,000 | 2,720 |
| 2015-09-15 | 268 | 272 | 268 | 270 | 31,000 | 2,700 |
| 2015-09-14 | 270 | 272 | 268 | 268 | 63,000 | 2,680 |
| 2015-09-11 | 267 | 270 | 266 | 269 | 88,000 | 2,690 |
| 2015-09-10 | 265 | 267 | 264 | 266 | 17,000 | 2,660 |
| 2015-09-09 | 260 | 268 | 260 | 268 | 50,000 | 2,680 |
| 2015-09-08 | 267 | 267 | 256 | 256 | 50,000 | 2,560 |
| 2015-09-07 | 268 | 271 | 264 | 266 | 45,000 | 2,660 |
| 2015-09-04 | 277 | 279 | 269 | 270 | 54,000 | 2,700 |
| 2015-09-03 | 280 | 283 | 279 | 279 | 26,000 | 2,790 |
| 2015-09-02 | 274 | 281 | 272 | 280 | 39,000 | 2,800 |
| 2015-09-01 | 289 | 289 | 281 | 281 | 47,000 | 2,810 |
| 2015-08-31 | 288 | 288 | 284 | 288 | 48,000 | 2,880 |
| 2015-08-28 | 278 | 284 | 278 | 283 | 33,000 | 2,830 |
| 2015-08-27 | 282 | 284 | 263 | 273 | 87,000 | 2,730 |
| 2015-08-26 | 266 | 274 | 266 | 274 | 50,000 | 2,740 |
| 2015-08-25 | 250 | 275 | 247 | 266 | 97,000 | 2,660 |
| 2015-08-24 | 277 | 280 | 259 | 259 | 109,000 | 2,590 |
| 2015-08-21 | 285 | 286 | 281 | 284 | 82,000 | 2,840 |
| 2015-08-20 | 293 | 293 | 285 | 289 | 55,000 | 2,890 |
| 2015-08-19 | 297 | 297 | 294 | 295 | 42,000 | 2,950 |
| 2015-08-18 | 295 | 298 | 295 | 298 | 42,000 | 2,980 |
| 2015-08-17 | 292 | 294 | 291 | 294 | 29,000 | 2,940 |
| 2015-08-14 | 287 | 290 | 286 | 290 | 19,000 | 2,900 |
| 2015-08-13 | 281 | 288 | 281 | 287 | 68,000 | 2,870 |
| 2015-08-12 | 290 | 292 | 287 | 287 | 32,000 | 2,870 |
| 2015-08-11 | 289 | 290 | 287 | 289 | 36,000 | 2,890 |
| 2015-08-10 | 286 | 290 | 284 | 290 | 48,000 | 2,900 |
| 2015-08-07 | 289 | 290 | 287 | 288 | 29,000 | 2,880 |
| 2015-08-06 | 289 | 291 | 287 | 289 | 36,000 | 2,890 |
| 2015-08-05 | 289 | 292 | 289 | 290 | 32,000 | 2,900 |
| 2015-08-04 | 291 | 293 | 289 | 291 | 36,000 | 2,910 |
| 2015-08-03 | 292 | 292 | 285 | 291 | 63,000 | 2,910 |
| 2015-07-31 | 293 | 295 | 290 | 295 | 67,000 | 2,950 |
| 2015-07-30 | 284 | 289 | 283 | 289 | 73,000 | 2,890 |
| 2015-07-29 | 279 | 282 | 279 | 281 | 24,000 | 2,810 |
| 2015-07-28 | 278 | 279 | 277 | 277 | 35,000 | 2,770 |
| 2015-07-27 | 279 | 283 | 277 | 280 | 45,000 | 2,800 |
| 2015-07-24 | 279 | 280 | 278 | 279 | 16,000 | 2,790 |
| 2015-07-23 | 278 | 280 | 278 | 279 | 24,000 | 2,790 |
| 2015-07-22 | 280 | 282 | 276 | 278 | 56,000 | 2,780 |
| 2015-07-21 | 268 | 285 | 268 | 280 | 123,000 | 2,800 |
| 2015-07-17 | 262 | 265 | 262 | 265 | 33,000 | 2,650 |
| 2015-07-16 | 257 | 262 | 257 | 262 | 61,000 | 2,620 |
| 2015-07-15 | 259 | 259 | 256 | 258 | 59,000 | 2,580 |
| 2015-07-14 | 257 | 259 | 257 | 259 | 66,000 | 2,590 |
| 2015-07-13 | 253 | 255 | 253 | 255 | 19,000 | 2,550 |
| 2015-07-10 | 253 | 255 | 251 | 253 | 66,000 | 2,530 |
| 2015-07-09 | 250 | 255 | 249 | 254 | 97,000 | 2,540 |
| 2015-07-08 | 260 | 260 | 253 | 253 | 85,000 | 2,530 |
| 2015-07-07 | 256 | 259 | 256 | 258 | 25,000 | 2,580 |
| 2015-07-06 | 258 | 258 | 255 | 255 | 55,000 | 2,550 |
| 2015-07-03 | 256 | 260 | 256 | 258 | 50,000 | 2,580 |
| 2015-07-02 | 256 | 257 | 255 | 255 | 35,000 | 2,550 |
| 2015-07-01 | 255 | 257 | 253 | 253 | 103,000 | 2,530 |
| 2015-06-30 | 253 | 254 | 251 | 254 | 40,000 | 2,540 |
| 2015-06-29 | 253 | 254 | 250 | 252 | 74,000 | 2,520 |
| 2015-06-26 | 253 | 255 | 252 | 253 | 42,000 | 2,530 |
| 2015-06-25 | 254 | 254 | 253 | 253 | 19,000 | 2,530 |
| 2015-06-24 | 252 | 253 | 251 | 253 | 48,000 | 2,530 |
| 2015-06-23 | 249 | 253 | 249 | 253 | 55,000 | 2,530 |
| 2015-06-22 | 252 | 256 | 249 | 250 | 73,000 | 2,500 |
| 2015-06-19 | 249 | 252 | 249 | 251 | 34,000 | 2,510 |
| 2015-06-18 | 253 | 254 | 249 | 249 | 65,000 | 2,490 |
| 2015-06-17 | 253 | 253 | 252 | 252 | 24,000 | 2,520 |
| 2015-06-16 | 255 | 255 | 253 | 253 | 18,000 | 2,530 |
| 2015-06-15 | 252 | 256 | 252 | 255 | 56,000 | 2,550 |
| 2015-06-12 | 252 | 254 | 252 | 252 | 74,000 | 2,520 |
| 2015-06-11 | 250 | 252 | 250 | 252 | 22,000 | 2,520 |
| 2015-06-10 | 251 | 252 | 250 | 250 | 30,000 | 2,500 |
| 2015-06-09 | 250 | 252 | 250 | 251 | 29,000 | 2,510 |
| 2015-06-08 | 252 | 252 | 251 | 251 | 10,000 | 2,510 |
| 2015-06-05 | 250 | 252 | 250 | 252 | 30,000 | 2,520 |
| 2015-06-04 | 254 | 254 | 250 | 251 | 73,000 | 2,510 |
| 2015-06-03 | 252 | 255 | 252 | 255 | 53,000 | 2,550 |
| 2015-06-02 | 254 | 268 | 254 | 254 | 150,000 | 2,540 |
| 2015-06-01 | 247 | 250 | 247 | 249 | 46,000 | 2,490 |
| 2015-05-29 | 247 | 247 | 246 | 246 | 31,000 | 2,460 |
| 2015-05-28 | 246 | 247 | 245 | 245 | 42,000 | 2,450 |
| 2015-05-27 | 245 | 246 | 245 | 246 | 8,000 | 2,460 |
| 2015-05-26 | 245 | 246 | 244 | 245 | 25,000 | 2,450 |
| 2015-05-25 | 243 | 245 | 243 | 244 | 24,000 | 2,440 |
| 2015-05-22 | 243 | 243 | 242 | 243 | 15,000 | 2,430 |
| 2015-05-21 | 242 | 244 | 242 | 242 | 14,000 | 2,420 |
| 2015-05-20 | 242 | 243 | 242 | 242 | 32,000 | 2,420 |
| 2015-05-19 | 242 | 243 | 242 | 243 | 17,000 | 2,430 |
| 2015-05-18 | 240 | 243 | 240 | 241 | 28,000 | 2,410 |
| 2015-05-15 | 240 | 242 | 240 | 240 | 42,000 | 2,400 |
| 2015-05-14 | 244 | 246 | 241 | 241 | 48,000 | 2,410 |
| 2015-05-13 | 243 | 245 | 243 | 245 | 31,000 | 2,450 |
| 2015-05-12 | 244 | 245 | 243 | 245 | 26,000 | 2,450 |
| 2015-05-11 | 243 | 244 | 243 | 243 | 13,000 | 2,430 |
| 2015-05-08 | 241 | 243 | 241 | 243 | 44,000 | 2,430 |
| 2015-05-07 | 243 | 244 | 242 | 244 | 30,000 | 2,440 |
| 2015-05-01 | 240 | 242 | 240 | 241 | 16,000 | 2,410 |
| 2015-04-30 | 243 | 243 | 241 | 243 | 26,000 | 2,430 |
| 2015-04-28 | 242 | 243 | 242 | 243 | 32,000 | 2,430 |
| 2015-04-27 | 241 | 243 | 241 | 241 | 27,000 | 2,410 |
| 2015-04-24 | 240 | 241 | 240 | 240 | 27,000 | 2,400 |
| 2015-04-23 | 242 | 243 | 241 | 241 | 14,000 | 2,410 |
| 2015-04-22 | 242 | 242 | 241 | 242 | 27,000 | 2,420 |
| 2015-04-21 | 241 | 242 | 241 | 241 | 24,000 | 2,410 |
| 2015-04-20 | 240 | 241 | 239 | 241 | 21,000 | 2,410 |
| 2015-04-17 | 242 | 243 | 241 | 241 | 10,000 | 2,410 |
| 2015-04-16 | 242 | 243 | 241 | 242 | 18,000 | 2,420 |
| 2015-04-15 | 240 | 242 | 240 | 242 | 16,000 | 2,420 |
| 2015-04-14 | 240 | 240 | 239 | 240 | 6,000 | 2,400 |
| 2015-04-13 | 240 | 240 | 238 | 240 | 18,000 | 2,400 |
| 2015-04-10 | 239 | 240 | 238 | 239 | 23,000 | 2,390 |
| 2015-04-09 | 238 | 239 | 237 | 238 | 7,000 | 2,380 |
| 2015-04-08 | 239 | 239 | 237 | 237 | 17,000 | 2,370 |
| 2015-04-07 | 235 | 237 | 235 | 237 | 15,000 | 2,370 |
| 2015-04-06 | 235 | 237 | 235 | 235 | 16,000 | 2,350 |
| 2015-04-03 | 235 | 237 | 235 | 235 | 28,000 | 2,350 |
| 2015-04-02 | 232 | 237 | 232 | 236 | 40,000 | 2,360 |
| 2015-04-01 | 233 | 235 | 231 | 232 | 26,000 | 2,320 |
| 2015-03-31 | 235 | 237 | 234 | 234 | 25,000 | 2,340 |
| 2015-03-30 | 233 | 235 | 232 | 235 | 32,000 | 2,350 |
| 2015-03-27 | 238 | 238 | 232 | 232 | 62,000 | 2,320 |
| 2015-03-26 | 244 | 244 | 242 | 244 | 47,000 | 2,440 |
| 2015-03-25 | 244 | 245 | 243 | 243 | 47,000 | 2,430 |
| 2015-03-24 | 243 | 247 | 243 | 246 | 56,000 | 2,460 |
| 2015-03-23 | 243 | 243 | 242 | 243 | 28,000 | 2,430 |
| 2015-03-20 | 243 | 243 | 241 | 243 | 16,000 | 2,430 |
| 2015-03-19 | 243 | 244 | 241 | 241 | 31,000 | 2,410 |
| 2015-03-18 | 242 | 243 | 241 | 242 | 35,000 | 2,420 |
| 2015-03-17 | 242 | 242 | 240 | 241 | 53,000 | 2,410 |
| 2015-03-16 | 241 | 242 | 240 | 242 | 23,000 | 2,420 |
| 2015-03-13 | 243 | 243 | 241 | 241 | 55,000 | 2,410 |
| 2015-03-12 | 236 | 241 | 236 | 241 | 46,000 | 2,410 |
| 2015-03-11 | 235 | 236 | 235 | 236 | 24,000 | 2,360 |
| 2015-03-10 | 236 | 236 | 234 | 234 | 18,000 | 2,340 |
| 2015-03-09 | 234 | 235 | 234 | 234 | 18,000 | 2,340 |
| 2015-03-06 | 235 | 236 | 234 | 235 | 9,000 | 2,350 |
| 2015-03-05 | 233 | 235 | 233 | 235 | 16,000 | 2,350 |
| 2015-03-04 | 236 | 237 | 234 | 235 | 11,000 | 2,350 |
| 2015-03-03 | 236 | 239 | 236 | 236 | 30,000 | 2,360 |
| 2015-03-02 | 235 | 236 | 235 | 235 | 17,000 | 2,350 |
| 2015-02-27 | 235 | 236 | 234 | 234 | 49,000 | 2,340 |
| 2015-02-26 | 233 | 234 | 232 | 234 | 23,000 | 2,340 |
| 2015-02-25 | 232 | 234 | 232 | 232 | 21,000 | 2,320 |
| 2015-02-24 | 231 | 233 | 231 | 232 | 38,000 | 2,320 |
| 2015-02-23 | 229 | 232 | 229 | 231 | 20,000 | 2,310 |
| 2015-02-20 | 229 | 230 | 229 | 229 | 14,000 | 2,290 |
| 2015-02-19 | 229 | 230 | 228 | 229 | 45,000 | 2,290 |
| 2015-02-18 | 229 | 230 | 228 | 229 | 30,000 | 2,290 |
| 2015-02-17 | 228 | 229 | 226 | 226 | 50,000 | 2,260 |
| 2015-02-16 | 229 | 230 | 228 | 228 | 22,000 | 2,280 |
| 2015-02-13 | 233 | 233 | 229 | 229 | 34,000 | 2,290 |
| 2015-02-12 | 231 | 232 | 230 | 230 | 36,000 | 2,300 |
| 2015-02-10 | 230 | 230 | 229 | 229 | 19,000 | 2,290 |
| 2015-02-09 | 228 | 230 | 228 | 230 | 21,000 | 2,300 |
| 2015-02-06 | 229 | 229 | 227 | 227 | 25,000 | 2,270 |
| 2015-02-05 | 228 | 228 | 227 | 227 | 17,000 | 2,270 |
| 2015-02-04 | 226 | 228 | 226 | 227 | 26,000 | 2,270 |
| 2015-02-03 | 231 | 231 | 226 | 226 | 42,000 | 2,260 |
| 2015-02-02 | 231 | 231 | 229 | 230 | 26,000 | 2,300 |
| 2015-01-30 | 230 | 231 | 229 | 231 | 37,000 | 2,310 |
| 2015-01-29 | 229 | 229 | 226 | 228 | 26,000 | 2,280 |
| 2015-01-28 | 228 | 229 | 227 | 229 | 23,000 | 2,290 |
| 2015-01-27 | 225 | 228 | 225 | 228 | 32,000 | 2,280 |
| 2015-01-26 | 225 | 227 | 225 | 226 | 11,000 | 2,260 |
| 2015-01-23 | 225 | 226 | 225 | 225 | 18,000 | 2,250 |
| 2015-01-22 | 225 | 226 | 224 | 226 | 11,000 | 2,260 |
| 2015-01-21 | 224 | 225 | 223 | 223 | 18,000 | 2,230 |
| 2015-01-20 | 224 | 225 | 224 | 225 | 24,000 | 2,250 |
| 2015-01-19 | 223 | 224 | 223 | 224 | 13,000 | 2,240 |
| 2015-01-16 | 226 | 226 | 222 | 223 | 43,000 | 2,230 |
| 2015-01-15 | 223 | 226 | 223 | 226 | 13,000 | 2,260 |
| 2015-01-14 | 223 | 224 | 223 | 223 | 38,000 | 2,230 |
| 2015-01-13 | 224 | 225 | 223 | 225 | 24,000 | 2,250 |
| 2015-01-09 | 225 | 226 | 224 | 224 | 39,000 | 2,240 |
| 2015-01-08 | 225 | 226 | 224 | 226 | 44,000 | 2,260 |
| 2015-01-07 | 225 | 228 | 224 | 224 | 41,000 | 2,240 |
| 2015-01-06 | 229 | 229 | 227 | 227 | 29,000 | 2,270 |
| 2015-01-05 | 228 | 229 | 227 | 228 | 17,000 | 2,280 |
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
