1. HOME >
  2. 株価時系列 >
  3. 8041 >
  4. 2016年

8041 OUGホールディングス(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-3026226326126235,0002,620
2016-12-2926126325926365,0002,630
2016-12-2826226326026358,0002,630
2016-12-2726026326026359,0002,630
2016-12-2626026225926046,0002,600
2016-12-2226026025926024,0002,600
2016-12-2126026025825931,0002,590
2016-12-2025926125726141,0002,610
2016-12-1925725925725929,0002,590
2016-12-1626026125825944,0002,590
2016-12-1526026025825931,0002,590
2016-12-1426026025926035,0002,600
2016-12-1326026325926160,0002,610
2016-12-1225925925825924,0002,590
2016-12-0925625925625948,0002,590
2016-12-0825926025826049,0002,600
2016-12-0725625625525626,0002,560
2016-12-0625525925525533,0002,550
2016-12-0525425725425736,0002,570
2016-12-0225725825525550,0002,550
2016-12-0125926025825836,0002,580
2016-11-3026026025725929,0002,590
2016-11-2926226325926045,0002,600
2016-11-2826026225926227,0002,620
2016-11-2525826025825938,0002,590
2016-11-2426526526026143,0002,610
2016-11-2226426426326320,0002,630
2016-11-2126126426026431,0002,640
2016-11-1826126226026019,0002,600
2016-11-1726126326126131,0002,610
2016-11-1626226426126432,0002,640
2016-11-1526326326126137,0002,610
2016-11-1426326726126257,0002,620
2016-11-1126326326026139,0002,610
2016-11-1026426425926144,0002,610
2016-11-0926426525025397,0002,530
2016-11-0826426526226320,0002,630
2016-11-0726826826326431,0002,640
2016-11-0427227326826936,0002,690
2016-11-0227027426827261,0002,720
2016-11-0127227226827145,0002,710
2016-10-3126927226727077,0002,700
2016-10-28267269265267174,0002,670
2016-10-2726826826526637,0002,660
2016-10-2626726726426650,0002,660
2016-10-2526326726226534,0002,650
2016-10-2426526726226646,0002,660
2016-10-2126326526126557,0002,650
2016-10-2025926325926256,0002,620
2016-10-1926326325925935,0002,590
2016-10-1826226326126233,0002,620
2016-10-1726526626326426,0002,640
2016-10-1426426626326666,0002,660
2016-10-1326126326026232,0002,620
2016-10-1226426425926151,0002,610
2016-10-1126526626226455,0002,640
2016-10-0726526526226564,0002,650
2016-10-06262268260265157,0002,650
2016-10-05260262257261120,0002,610
2016-10-04256259253258118,0002,580
2016-10-0325625725425633,0002,560
2016-09-3025625825525592,0002,550
2016-09-29254257254257124,0002,570
2016-09-28250254247253368,0002,530
2016-09-27259259255258578,0002,580
2016-09-26259260257260195,0002,600
2016-09-23259262257260263,0002,600
2016-09-21255259254258122,0002,580
2016-09-20251258251254127,0002,540
2016-09-1625125324925384,0002,530
2016-09-15254254249249108,0002,490
2016-09-14258258253254120,0002,540
2016-09-13250261249257293,0002,570
2016-09-12249252247250189,0002,500
2016-09-09263271254256489,0002,560
2016-09-082442992442662,156,0002,660
2016-09-07245245243244107,0002,440
2016-09-0624524624524543,0002,450
2016-09-0524524524424428,0002,440
2016-09-0224424524324335,0002,430
2016-09-0124424524324439,0002,440
2016-08-3124424424224329,0002,430
2016-08-3024224324224314,0002,430
2016-08-2924024224024121,0002,410
2016-08-2623924023824012,0002,400
2016-08-252402402382409,0002,400
2016-08-2423924023823913,0002,390
2016-08-2323823923823922,0002,390
2016-08-2223824123723836,0002,380
2016-08-1923824023823814,0002,380
2016-08-1823824023823815,0002,380
2016-08-1724024123924024,0002,400
2016-08-1624524524024030,0002,400
2016-08-1524524624424518,0002,450
2016-08-1224124424124424,0002,440
2016-08-1024224224024042,0002,400
2016-08-0924124424124214,0002,420
2016-08-0824224224024212,0002,420
2016-08-0524224223823932,0002,390
2016-08-0424224324124116,0002,410
2016-08-0324224323824134,0002,410
2016-08-0224524524224318,0002,430
2016-08-0124424424124117,0002,410
2016-07-2924424524124429,0002,440
2016-07-2824324324124325,0002,430
2016-07-2724224324024019,0002,400
2016-07-262402402402409,0002,400
2016-07-2524024224024115,0002,410
2016-07-2224024323923923,0002,390
2016-07-2124324324124120,0002,410
2016-07-2024024224024214,0002,420
2016-07-1923924123624028,0002,400
2016-07-1523724023724021,0002,400
2016-07-1424024023923917,0002,390
2016-07-1323624023623815,0002,380
2016-07-1224024023423636,0002,360
2016-07-1123924023623724,0002,370
2016-07-0823623923423423,0002,340
2016-07-0723723823623610,0002,360
2016-07-0623924123724029,0002,400
2016-07-052382402382398,0002,390
2016-07-0423924023723920,0002,390
2016-07-0123423723423429,0002,340
2016-06-3023823823423433,0002,340
2016-06-2923223223023218,0002,320
2016-06-2822923422723219,0002,320
2016-06-2722122922122935,0002,290
2016-06-2423323321522056,0002,200
2016-06-2323323423223333,0002,330
2016-06-2223923923423423,0002,340
2016-06-2123523623323623,0002,360
2016-06-2024024023423417,0002,340
2016-06-1723023523023549,0002,350
2016-06-1624024023323321,0002,330
2016-06-1524624624024013,0002,400
2016-06-1424224824024125,0002,410
2016-06-1325125224524533,0002,450
2016-06-1025125125025141,0002,510
2016-06-0925125125025013,0002,500
2016-06-0825125125025115,0002,510
2016-06-072522522502518,0002,510
2016-06-0625025224925117,0002,510
2016-06-0324925324925322,0002,530
2016-06-0225225225125132,0002,510
2016-06-0125225225125117,0002,510
2016-05-3125225325125335,0002,530
2016-05-3025425525225219,0002,520
2016-05-2725325425225422,0002,540
2016-05-2625325325025221,0002,520
2016-05-2525425425025217,0002,520
2016-05-2425125325025245,0002,520
2016-05-2324725124725132,0002,510
2016-05-2025025224825149,0002,510
2016-05-1924624924624871,0002,480
2016-05-1823924323724356,0002,430
2016-05-1723523723323653,0002,360
2016-05-1622823622823581,0002,350
2016-05-1323523522922982,0002,290
2016-05-1223123323023123,0002,310
2016-05-1123223423123117,0002,310
2016-05-1023023222923037,0002,300
2016-05-0922823122822927,0002,290
2016-05-0622923122622628,0002,260
2016-05-0223023222622645,0002,260
2016-04-2823723823223443,0002,340
2016-04-2723623623223239,0002,320
2016-04-2623523623323520,0002,350
2016-04-2523423523323414,0002,340
2016-04-2223523623423419,0002,340
2016-04-2123223523223516,0002,350
2016-04-2023123322923024,0002,300
2016-04-1923223222822915,0002,290
2016-04-1823023022822815,0002,280
2016-04-1522823122823115,0002,310
2016-04-1422823022623011,0002,300
2016-04-132262262252263,0002,260
2016-04-1222723022422417,0002,240
2016-04-1122422622322614,0002,260
2016-04-0822422822222231,0002,220
2016-04-072232262232248,0002,240
2016-04-0622422822222422,0002,240
2016-04-0522622622322431,0002,240
2016-04-0422523022522822,0002,280
2016-04-0123123422222256,0002,220
2016-03-3123523523123120,0002,310
2016-03-3023723723523516,0002,350
2016-03-2923323723123731,0002,370
2016-03-2823823823623755,0002,370
2016-03-2523523723423553,0002,350
2016-03-2423723823523527,0002,350
2016-03-2323723923723729,0002,370
2016-03-2223323623323625,0002,360
2016-03-1823423423123328,0002,330
2016-03-1723523523223318,0002,330
2016-03-1623623723223215,0002,320
2016-03-1523423523323515,0002,350
2016-03-1423123423123235,0002,320
2016-03-1122522922322855,0002,280
2016-03-1022522622522527,0002,250
2016-03-0922622622422516,0002,250
2016-03-0822622622322525,0002,250
2016-03-0722922922622626,0002,260
2016-03-0422522822422627,0002,260
2016-03-0322222722222518,0002,250
2016-03-0222223222122339,0002,230
2016-03-0122122121821816,0002,180
2016-02-2922522521721746,0002,170
2016-02-2621821921821914,0002,190
2016-02-2521521921521824,0002,180
2016-02-2421521621421439,0002,140
2016-02-2321621721521635,0002,160
2016-02-2221721821521533,0002,150
2016-02-1921722021721727,0002,170
2016-02-1821922321922040,0002,200
2016-02-1722122121521521,0002,150
2016-02-1621621921421437,0002,140
2016-02-1522022121621627,0002,160
2016-02-1222022021021087,0002,100
2016-02-1022723022222226,0002,220
2016-02-0923323322522638,0002,260
2016-02-0823023523023414,0002,340
2016-02-0523723723523519,0002,350
2016-02-0423724023723714,0002,370
2016-02-0323723823723717,0002,370
2016-02-0224124123924149,0002,410
2016-02-0124024023924023,0002,400
2016-01-2923723923623930,0002,390
2016-01-2823523823423428,0002,340
2016-01-2723523623423620,0002,360
2016-01-2623123423123117,0002,310
2016-01-2523023522923537,0002,350
2016-01-2222523022222949,0002,290
2016-01-21235236220220105,0002,200
2016-01-2023823823523549,0002,350
2016-01-1923924023723716,0002,370
2016-01-1824024023623842,0002,380
2016-01-1524124324024030,0002,400
2016-01-1424224224024044,0002,400
2016-01-1324224424224221,0002,420
2016-01-1224224424224234,0002,420
2016-01-0824424524324337,0002,430
2016-01-0724424724424425,0002,440
2016-01-0624724824524520,0002,450
2016-01-0524724824624721,0002,470
2016-01-0425125124624629,0002,460

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