8041 OUGホールディングス(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,715	2,715	2,691	2,700	4,200	2,700
2017-12-28	2,719	2,719	2,706	2,714	1,100	2,714
2017-12-27	2,698	2,720	2,698	2,713	2,100	2,713
2017-12-26	2,694	2,699	2,694	2,694	2,800	2,694
2017-12-25	2,700	2,703	2,698	2,698	4,400	2,698
2017-12-22	2,697	2,700	2,694	2,700	2,600	2,700
2017-12-21	2,700	2,715	2,694	2,711	3,100	2,711
2017-12-20	2,700	2,706	2,697	2,706	4,000	2,706
2017-12-19	2,700	2,709	2,700	2,700	3,000	2,700
2017-12-18	2,712	2,717	2,701	2,711	2,800	2,711
2017-12-15	2,720	2,720	2,688	2,714	3,300	2,714
2017-12-14	2,692	2,720	2,690	2,720	4,400	2,720
2017-12-13	2,690	2,690	2,684	2,690	1,600	2,690
2017-12-12	2,685	2,688	2,678	2,685	1,500	2,685
2017-12-11	2,672	2,688	2,672	2,688	1,000	2,688
2017-12-08	2,664	2,696	2,664	2,689	4,800	2,689
2017-12-07	2,663	2,670	2,663	2,668	1,700	2,668
2017-12-06	2,673	2,698	2,663	2,663	3,100	2,663
2017-12-05	2,671	2,692	2,671	2,676	2,000	2,676
2017-12-04	2,692	2,692	2,677	2,680	2,500	2,680
2017-12-01	2,700	2,700	2,688	2,692	5,400	2,692
2017-11-30	2,717	2,725	2,705	2,718	3,300	2,718
2017-11-29	2,708	2,708	2,684	2,700	1,600	2,700
2017-11-28	2,693	2,709	2,682	2,683	3,600	2,683
2017-11-27	2,690	2,694	2,677	2,693	2,600	2,693
2017-11-24	2,650	2,678	2,645	2,675	16,600	2,675
2017-11-22	2,685	2,724	2,673	2,673	4,800	2,673
2017-11-21	2,707	2,734	2,681	2,685	9,500	2,685
2017-11-20	2,698	2,698	2,673	2,674	1,500	2,674
2017-11-17	2,703	2,719	2,670	2,689	4,100	2,689
2017-11-16	2,678	2,679	2,660	2,668	4,500	2,668
2017-11-15	2,738	2,738	2,677	2,695	4,900	2,695
2017-11-13	2,716	2,752	2,716	2,749	5,400	2,749
2017-11-10	2,703	2,728	2,699	2,722	2,900	2,722
2017-11-09	2,760	2,760	2,710	2,729	6,000	2,729
2017-11-08	2,737	2,780	2,737	2,756	2,100	2,756
2017-11-07	2,738	2,753	2,737	2,741	2,300	2,741
2017-11-06	2,736	2,745	2,736	2,741	2,400	2,741
2017-11-02	2,765	2,767	2,731	2,746	2,300	2,746
2017-11-01	2,725	2,770	2,725	2,764	4,900	2,764
2017-10-31	2,774	2,774	2,717	2,730	7,800	2,730
2017-10-30	2,735	2,777	2,714	2,735	11,100	2,735
2017-10-27	2,730	2,744	2,728	2,733	4,900	2,733
2017-10-26	2,739	2,742	2,723	2,729	4,200	2,729
2017-10-25	2,725	2,736	2,719	2,736	4,400	2,736
2017-10-24	2,714	2,719	2,710	2,716	11,100	2,716
2017-10-23	2,715	2,726	2,705	2,714	7,500	2,714
2017-10-20	2,705	2,729	2,701	2,718	5,000	2,718
2017-10-19	2,716	2,728	2,705	2,705	2,400	2,705
2017-10-18	2,733	2,733	2,717	2,726	4,100	2,726
2017-10-17	2,728	2,739	2,711	2,719	3,900	2,719
2017-10-16	2,738	2,750	2,727	2,736	4,100	2,736
2017-10-13	2,710	2,739	2,703	2,738	8,800	2,738
2017-10-12	2,723	2,744	2,710	2,714	3,200	2,714
2017-10-11	2,733	2,736	2,722	2,722	5,100	2,722
2017-10-10	2,737	2,754	2,725	2,750	3,300	2,750
2017-10-06	2,730	2,754	2,730	2,737	5,800	2,737
2017-10-05	2,727	2,800	2,725	2,728	13,000	2,728
2017-10-04	2,724	2,748	2,722	2,727	2,500	2,727
2017-10-03	2,755	2,755	2,706	2,724	8,600	2,724
2017-10-02	2,786	2,786	2,755	2,764	9,000	2,764
2017-09-29	2,808	2,816	2,771	2,801	9,500	2,801
2017-09-28	2,848	2,848	2,801	2,843	12,500	2,843
2017-09-27	2,841	2,860	2,840	2,848	28,800	2,848
2017-09-26	301	301	285	286	346,000	2,860
2017-09-25	286	289	284	289	153,000	2,890
2017-09-22	289	289	284	286	184,000	2,860
2017-09-21	289	290	288	289	68,000	2,890
2017-09-20	288	289	287	288	89,000	2,880
2017-09-19	287	289	287	289	92,000	2,890
2017-09-15	284	287	284	287	102,000	2,870
2017-09-14	282	285	282	285	59,000	2,850
2017-09-13	283	285	282	282	93,000	2,820
2017-09-12	284	285	282	283	78,000	2,830
2017-09-11	283	286	283	283	74,000	2,830
2017-09-08	280	282	280	281	84,000	2,810
2017-09-07	279	280	278	280	57,000	2,800
2017-09-06	275	279	275	278	83,000	2,780
2017-09-05	279	279	276	276	75,000	2,760
2017-09-04	284	284	278	279	114,000	2,790
2017-09-01	286	286	283	284	61,000	2,840
2017-08-31	285	287	284	286	57,000	2,860
2017-08-30	282	284	282	284	58,000	2,840
2017-08-29	279	281	279	281	78,000	2,810
2017-08-28	278	279	278	278	99,000	2,780
2017-08-25	277	279	276	278	77,000	2,780
2017-08-24	275	277	275	276	68,000	2,760
2017-08-23	276	277	275	275	37,000	2,750
2017-08-22	274	278	274	275	96,000	2,750
2017-08-21	271	273	271	273	36,000	2,730
2017-08-18	270	271	270	270	49,000	2,700
2017-08-17	270	272	270	270	48,000	2,700
2017-08-16	272	272	269	269	68,000	2,690
2017-08-15	268	271	268	270	41,000	2,700
2017-08-14	268	268	266	266	61,000	2,660
2017-08-10	268	270	268	269	41,000	2,690
2017-08-09	270	274	267	268	82,000	2,680
2017-08-08	267	270	267	270	63,000	2,700
2017-08-07	266	267	265	267	34,000	2,670
2017-08-04	264	265	264	265	24,000	2,650
2017-08-03	264	265	263	265	26,000	2,650
2017-08-02	264	266	263	264	64,000	2,640
2017-08-01	266	266	263	264	88,000	2,640
2017-07-31	266	266	264	265	63,000	2,650
2017-07-28	264	265	263	264	68,000	2,640
2017-07-27	265	265	264	264	82,000	2,640
2017-07-26	265	266	264	265	70,000	2,650
2017-07-25	265	266	265	266	23,000	2,660
2017-07-24	265	266	265	266	45,000	2,660
2017-07-21	265	265	263	265	65,000	2,650
2017-07-20	264	265	264	264	26,000	2,640
2017-07-19	263	264	263	264	19,000	2,640
2017-07-18	263	264	262	263	44,000	2,630
2017-07-14	264	266	263	263	66,000	2,630
2017-07-13	264	265	264	264	20,000	2,640
2017-07-12	264	265	264	264	12,000	2,640
2017-07-11	265	265	263	263	43,000	2,630
2017-07-10	264	265	264	265	18,000	2,650
2017-07-07	263	265	263	263	37,000	2,630
2017-07-06	264	265	262	262	52,000	2,620
2017-07-05	263	264	263	263	80,000	2,630
2017-07-04	264	264	263	264	41,000	2,640
2017-07-03	264	265	263	263	55,000	2,630
2017-06-30	264	264	263	263	25,000	2,630
2017-06-29	263	263	263	263	32,000	2,630
2017-06-28	263	263	262	262	27,000	2,620
2017-06-27	261	263	261	263	22,000	2,630
2017-06-26	262	262	261	261	8,000	2,610
2017-06-23	261	262	261	261	29,000	2,610
2017-06-22	262	263	261	262	53,000	2,620
2017-06-21	263	263	261	261	56,000	2,610
2017-06-20	264	264	262	263	56,000	2,630
2017-06-19	264	264	262	262	32,000	2,620
2017-06-16	264	264	261	263	41,000	2,630
2017-06-15	262	264	262	263	9,000	2,630
2017-06-14	263	263	262	262	19,000	2,620
2017-06-13	263	263	262	263	52,000	2,630
2017-06-12	264	266	262	263	45,000	2,630
2017-06-09	263	264	263	264	38,000	2,640
2017-06-08	265	265	263	265	54,000	2,650
2017-06-07	265	265	263	263	21,000	2,630
2017-06-06	265	265	264	265	12,000	2,650
2017-06-05	265	266	264	264	37,000	2,640
2017-06-02	265	265	264	265	35,000	2,650
2017-06-01	265	267	262	263	73,000	2,630
2017-05-31	264	264	263	264	52,000	2,640
2017-05-30	263	263	262	263	15,000	2,630
2017-05-29	262	263	262	262	19,000	2,620
2017-05-26	263	263	262	262	11,000	2,620
2017-05-25	263	263	262	262	16,000	2,620
2017-05-24	262	264	262	263	23,000	2,630
2017-05-23	263	265	262	262	31,000	2,620
2017-05-22	264	266	262	263	25,000	2,630
2017-05-19	263	263	261	263	46,000	2,630
2017-05-18	264	264	263	264	28,000	2,640
2017-05-17	266	266	266	266	16,000	2,660
2017-05-16	266	267	265	267	45,000	2,670
2017-05-15	266	269	264	266	79,000	2,660
2017-05-12	266	267	264	266	15,000	2,660
2017-05-11	266	268	265	266	42,000	2,660
2017-05-10	267	268	265	266	21,000	2,660
2017-05-09	265	268	265	267	38,000	2,670
2017-05-08	262	265	262	265	60,000	2,650
2017-05-02	259	261	259	261	31,000	2,610
2017-05-01	260	260	258	258	45,000	2,580
2017-04-28	261	263	260	260	45,000	2,600
2017-04-27	258	260	258	259	17,000	2,590
2017-04-26	258	259	258	259	19,000	2,590
2017-04-25	255	258	254	258	28,000	2,580
2017-04-24	255	257	254	256	29,000	2,560
2017-04-21	253	254	253	253	25,000	2,530
2017-04-20	253	254	252	252	22,000	2,520
2017-04-19	252	255	252	252	30,000	2,520
2017-04-18	253	255	252	252	21,000	2,520
2017-04-17	251	253	251	251	15,000	2,510
2017-04-14	250	255	250	251	32,000	2,510
2017-04-13	250	252	250	250	35,000	2,500
2017-04-12	253	253	250	252	31,000	2,520
2017-04-11	251	253	251	252	88,000	2,520
2017-04-10	255	260	254	255	28,000	2,550
2017-04-07	253	256	253	253	19,000	2,530
2017-04-06	258	258	252	253	68,000	2,530
2017-04-05	260	261	258	258	69,000	2,580
2017-04-04	263	264	260	261	32,000	2,610
2017-04-03	261	262	261	261	20,000	2,610
2017-03-31	263	263	261	261	29,000	2,610
2017-03-30	267	267	264	264	44,000	2,640
2017-03-29	263	267	261	267	48,000	2,670
2017-03-28	266	269	266	268	111,000	2,680
2017-03-27	266	268	265	265	41,000	2,650
2017-03-24	265	268	264	265	62,000	2,650
2017-03-23	265	266	265	265	15,000	2,650
2017-03-22	265	267	265	265	27,000	2,650
2017-03-21	265	268	264	268	33,000	2,680
2017-03-17	264	265	264	265	32,000	2,650
2017-03-16	265	266	265	265	26,000	2,650
2017-03-15	265	266	265	265	20,000	2,650
2017-03-14	265	266	264	266	35,000	2,660
2017-03-13	264	266	264	265	50,000	2,650
2017-03-10	265	266	264	266	73,000	2,660
2017-03-09	264	266	264	266	33,000	2,660
2017-03-08	264	265	264	265	33,000	2,650
2017-03-07	263	265	263	265	26,000	2,650
2017-03-06	263	266	263	266	36,000	2,660
2017-03-03	263	265	263	263	40,000	2,630
2017-03-02	263	265	263	265	53,000	2,650
2017-03-01	262	264	262	264	31,000	2,640
2017-02-28	262	264	261	263	60,000	2,630
2017-02-27	260	263	260	262	34,000	2,620
2017-02-24	261	262	260	261	27,000	2,610
2017-02-23	261	262	260	261	37,000	2,610
2017-02-22	262	263	262	262	37,000	2,620
2017-02-21	263	264	262	262	37,000	2,620
2017-02-20	261	264	261	263	41,000	2,630
2017-02-17	260	265	260	265	70,000	2,650
2017-02-16	262	262	260	260	64,000	2,600
2017-02-15	261	264	261	263	44,000	2,630
2017-02-14	260	261	260	261	15,000	2,610
2017-02-13	260	261	260	261	30,000	2,610
2017-02-10	259	261	259	261	16,000	2,610
2017-02-09	259	260	259	259	13,000	2,590
2017-02-08	260	260	259	259	16,000	2,590
2017-02-07	259	260	259	259	15,000	2,590
2017-02-06	260	260	259	259	18,000	2,590
2017-02-03	260	261	260	260	22,000	2,600
2017-02-02	260	261	260	261	21,000	2,610
2017-02-01	258	260	258	259	25,000	2,590
2017-01-31	259	260	259	259	29,000	2,590
2017-01-30	262	263	259	260	48,000	2,600
2017-01-27	261	263	261	263	25,000	2,630
2017-01-26	261	262	260	261	15,000	2,610
2017-01-25	260	260	259	260	15,000	2,600
2017-01-24	260	260	258	260	21,000	2,600
2017-01-23	260	260	258	258	13,000	2,580
2017-01-20	259	261	259	261	24,000	2,610
2017-01-19	258	260	258	259	23,000	2,590
2017-01-18	259	259	258	259	16,000	2,590
2017-01-17	260	260	257	259	37,000	2,590
2017-01-16	263	263	260	260	35,000	2,600
2017-01-13	264	264	263	264	23,000	2,640
2017-01-12	264	265	264	264	30,000	2,640
2017-01-11	264	266	264	266	30,000	2,660
2017-01-10	266	266	264	266	43,000	2,660
2017-01-06	265	267	264	267	36,000	2,670
2017-01-05	264	267	264	267	57,000	2,670
2017-01-04	262	264	262	264	44,000	2,640

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30