8041 OUGホールディングス(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,732	2,736	2,701	2,712	3,000	2,712
2019-12-27	2,706	2,715	2,706	2,715	1,400	2,715
2019-12-26	2,673	2,700	2,673	2,700	2,300	2,700
2019-12-25	2,667	2,704	2,663	2,687	2,500	2,687
2019-12-24	2,678	2,685	2,656	2,667	4,500	2,667
2019-12-23	2,679	2,683	2,662	2,665	3,800	2,665
2019-12-20	2,679	2,681	2,655	2,679	3,100	2,679
2019-12-19	2,640	2,670	2,633	2,670	2,100	2,670
2019-12-18	2,628	2,645	2,620	2,640	3,700	2,640
2019-12-17	2,655	2,655	2,613	2,628	4,000	2,628
2019-12-16	2,626	2,640	2,612	2,640	6,300	2,640
2019-12-13	2,601	2,624	2,601	2,613	8,200	2,613
2019-12-12	2,620	2,626	2,611	2,614	4,100	2,614
2019-12-11	2,660	2,710	2,626	2,628	9,100	2,628
2019-12-10	2,699	2,704	2,671	2,684	3,600	2,684
2019-12-09	2,688	2,690	2,655	2,690	2,800	2,690
2019-12-06	2,703	2,712	2,700	2,712	4,200	2,712
2019-12-05	2,702	2,725	2,702	2,712	1,500	2,712
2019-12-04	2,700	2,719	2,700	2,710	1,800	2,710
2019-12-03	2,711	2,713	2,677	2,700	2,900	2,700
2019-12-02	2,710	2,745	2,710	2,719	1,300	2,719
2019-11-29	2,727	2,743	2,708	2,708	2,600	2,708
2019-11-28	2,745	2,749	2,724	2,749	1,900	2,749
2019-11-27	2,742	2,747	2,742	2,745	1,100	2,745
2019-11-26	2,732	2,744	2,725	2,725	1,700	2,725
2019-11-25	2,724	2,743	2,723	2,732	1,500	2,732
2019-11-22	2,735	2,744	2,728	2,728	1,100	2,728
2019-11-21	2,736	2,741	2,736	2,741	600	2,741
2019-11-20	2,723	2,743	2,723	2,736	2,000	2,736
2019-11-19	2,742	2,742	2,725	2,725	800	2,725
2019-11-18	2,722	2,738	2,722	2,728	1,200	2,728
2019-11-15	2,703	2,734	2,702	2,728	2,700	2,728
2019-11-14	2,748	2,748	2,685	2,703	2,800	2,703
2019-11-13	2,747	2,747	2,721	2,726	1,400	2,726
2019-11-12	2,686	2,730	2,686	2,729	2,200	2,729
2019-11-11	2,702	2,710	2,697	2,709	5,400	2,709
2019-11-08	2,732	2,759	2,717	2,717	8,700	2,717
2019-11-07	2,801	2,842	2,781	2,781	2,800	2,781
2019-11-06	2,823	2,849	2,823	2,838	2,500	2,838
2019-11-05	2,850	2,850	2,841	2,849	3,000	2,849
2019-11-01	2,848	2,849	2,830	2,837	1,300	2,837
2019-10-31	2,845	2,850	2,817	2,850	4,500	2,850
2019-10-30	2,795	2,845	2,795	2,845	5,400	2,845
2019-10-29	2,795	2,797	2,789	2,795	2,200	2,795
2019-10-28	2,790	2,791	2,776	2,788	2,600	2,788
2019-10-25	2,785	2,786	2,768	2,784	3,100	2,784
2019-10-24	2,760	2,778	2,734	2,764	2,400	2,764
2019-10-23	2,775	2,775	2,760	2,760	1,500	2,760
2019-10-21	2,731	2,775	2,731	2,775	2,400	2,775
2019-10-18	2,769	2,769	2,740	2,746	1,700	2,746
2019-10-17	2,762	2,780	2,722	2,776	2,500	2,776
2019-10-16	2,761	2,788	2,761	2,783	3,100	2,783
2019-10-15	2,755	2,787	2,750	2,761	1,900	2,761
2019-10-11	2,741	2,757	2,717	2,722	3,300	2,722
2019-10-10	2,769	2,769	2,745	2,755	1,700	2,755
2019-10-09	2,721	2,769	2,721	2,749	2,300	2,749
2019-10-08	2,736	2,776	2,722	2,761	4,700	2,761
2019-10-07	2,738	2,738	2,703	2,720	2,900	2,720
2019-10-04	2,740	2,782	2,730	2,738	2,100	2,738
2019-10-03	2,770	2,770	2,670	2,719	3,900	2,719
2019-10-02	2,754	2,814	2,750	2,805	6,000	2,805
2019-10-01	2,750	2,760	2,736	2,758	4,000	2,758
2019-09-30	2,749	2,769	2,736	2,752	7,800	2,752
2019-09-27	2,801	2,815	2,778	2,786	27,700	2,786
2019-09-26	2,847	2,860	2,823	2,843	49,100	2,843
2019-09-25	2,820	2,843	2,795	2,843	12,400	2,843
2019-09-24	2,786	2,845	2,786	2,845	16,800	2,845
2019-09-20	2,800	2,810	2,786	2,788	9,600	2,788
2019-09-19	2,717	2,780	2,717	2,780	10,700	2,780
2019-09-18	2,697	2,730	2,697	2,730	6,300	2,730
2019-09-17	2,687	2,697	2,672	2,697	9,600	2,697
2019-09-13	2,675	2,684	2,663	2,684	11,400	2,684
2019-09-12	2,685	2,685	2,644	2,665	21,000	2,665
2019-09-11	2,639	2,670	2,639	2,645	5,600	2,645
2019-09-10	2,660	2,663	2,630	2,637	10,900	2,637
2019-09-09	2,676	2,687	2,662	2,662	19,500	2,662
2019-09-06	2,692	2,707	2,670	2,685	17,100	2,685
2019-09-05	2,672	2,693	2,672	2,689	21,100	2,689
2019-09-04	2,666	2,685	2,662	2,664	2,200	2,664
2019-09-03	2,640	2,668	2,640	2,668	30,600	2,668
2019-09-02	2,639	2,647	2,639	2,646	1,200	2,646
2019-08-30	2,650	2,662	2,644	2,646	20,500	2,646
2019-08-29	2,654	2,667	2,646	2,646	7,400	2,646
2019-08-28	2,681	2,681	2,627	2,667	4,700	2,667
2019-08-27	2,698	2,736	2,668	2,668	5,100	2,668
2019-08-26	2,641	2,695	2,632	2,695	5,400	2,695
2019-08-23	2,656	2,666	2,638	2,640	4,400	2,640
2019-08-22	2,642	2,643	2,633	2,640	5,500	2,640
2019-08-21	2,623	2,642	2,620	2,633	2,200	2,633
2019-08-20	2,633	2,637	2,620	2,632	1,700	2,632
2019-08-19	2,635	2,640	2,628	2,628	1,500	2,628
2019-08-16	2,635	2,635	2,621	2,628	1,100	2,628
2019-08-15	2,620	2,644	2,613	2,635	2,200	2,635
2019-08-14	2,642	2,642	2,617	2,637	1,600	2,637
2019-08-13	2,606	2,653	2,601	2,616	3,000	2,616
2019-08-09	2,608	2,615	2,599	2,615	2,400	2,615
2019-08-08	2,620	2,620	2,599	2,605	1,400	2,605
2019-08-07	2,620	2,634	2,595	2,599	5,100	2,599
2019-08-06	2,612	2,672	2,612	2,620	2,800	2,620
2019-08-05	2,672	2,672	2,655	2,664	2,200	2,664
2019-08-02	2,701	2,729	2,672	2,672	4,900	2,672
2019-08-01	2,704	2,728	2,704	2,727	1,200	2,727
2019-07-31	2,718	2,719	2,706	2,713	2,200	2,713
2019-07-30	2,695	2,718	2,692	2,718	3,300	2,718
2019-07-29	2,655	2,694	2,655	2,678	2,800	2,678
2019-07-26	2,675	2,701	2,675	2,685	3,000	2,685
2019-07-25	2,616	2,668	2,616	2,657	5,900	2,657
2019-07-24	2,614	2,614	2,600	2,610	2,600	2,610
2019-07-23	2,613	2,615	2,608	2,608	1,600	2,608
2019-07-22	2,615	2,616	2,609	2,614	4,000	2,614
2019-07-19	2,652	2,672	2,613	2,616	5,100	2,616
2019-07-18	2,705	2,705	2,652	2,652	2,800	2,652
2019-07-17	2,682	2,719	2,682	2,702	3,000	2,702
2019-07-16	2,673	2,700	2,673	2,698	1,700	2,698
2019-07-12	2,699	2,699	2,657	2,672	1,200	2,672
2019-07-11	2,684	2,690	2,634	2,690	3,300	2,690
2019-07-10	2,689	2,689	2,661	2,666	3,000	2,666
2019-07-09	2,653	2,669	2,637	2,668	2,600	2,668
2019-07-08	2,651	2,677	2,650	2,677	3,300	2,677
2019-07-05	2,663	2,663	2,627	2,655	4,700	2,655
2019-07-04	2,648	2,657	2,632	2,650	3,600	2,650
2019-07-03	2,612	2,647	2,612	2,629	1,600	2,629
2019-07-02	2,650	2,650	2,613	2,613	2,200	2,613
2019-07-01	2,603	2,663	2,603	2,663	3,700	2,663
2019-06-28	2,611	2,611	2,583	2,583	4,700	2,583
2019-06-27	2,643	2,643	2,615	2,615	2,500	2,615
2019-06-26	2,601	2,630	2,601	2,630	2,900	2,630
2019-06-25	2,649	2,649	2,630	2,642	1,700	2,642
2019-06-24	2,622	2,627	2,612	2,627	1,700	2,627
2019-06-21	2,622	2,623	2,605	2,623	1,700	2,623
2019-06-20	2,622	2,623	2,611	2,623	1,100	2,623
2019-06-19	2,581	2,622	2,581	2,622	1,700	2,622
2019-06-18	2,624	2,624	2,576	2,581	1,500	2,581
2019-06-17	2,577	2,624	2,577	2,624	2,200	2,624
2019-06-14	2,550	2,587	2,541	2,561	3,500	2,561
2019-06-13	2,614	2,614	2,584	2,584	1,300	2,584
2019-06-12	2,624	2,670	2,624	2,637	2,100	2,637
2019-06-11	2,600	2,614	2,594	2,614	1,600	2,614
2019-06-10	2,589	2,599	2,584	2,587	2,100	2,587
2019-06-07	2,557	2,590	2,541	2,543	1,200	2,543
2019-06-06	2,576	2,599	2,549	2,577	1,900	2,577
2019-06-05	2,538	2,582	2,537	2,576	2,100	2,576
2019-06-04	2,538	2,539	2,509	2,539	2,600	2,539
2019-06-03	2,521	2,542	2,512	2,518	1,800	2,518
2019-05-31	2,557	2,557	2,533	2,538	2,300	2,538
2019-05-30	2,560	2,560	2,535	2,558	2,300	2,558
2019-05-29	2,522	2,560	2,522	2,560	3,000	2,560
2019-05-28	2,552	2,552	2,530	2,530	1,000	2,530
2019-05-27	2,555	2,555	2,531	2,542	1,200	2,542
2019-05-24	2,521	2,567	2,521	2,530	3,200	2,530
2019-05-23	2,538	2,571	2,538	2,539	2,200	2,539
2019-05-22	2,583	2,583	2,548	2,551	1,100	2,551
2019-05-21	2,539	2,564	2,539	2,556	3,900	2,556
2019-05-20	2,587	2,590	2,570	2,589	1,300	2,589
2019-05-17	2,610	2,610	2,551	2,579	3,000	2,579
2019-05-16	2,535	2,612	2,535	2,576	4,400	2,576
2019-05-15	2,574	2,574	2,548	2,556	2,300	2,556
2019-05-14	2,500	2,558	2,500	2,552	2,400	2,552
2019-05-13	2,510	2,555	2,505	2,505	3,300	2,505
2019-05-10	2,561	2,614	2,560	2,560	3,800	2,560
2019-05-09	2,602	2,615	2,578	2,578	4,000	2,578
2019-05-08	2,621	2,630	2,600	2,600	3,000	2,600
2019-05-07	2,659	2,672	2,621	2,621	2,000	2,621
2019-04-26	2,647	2,662	2,611	2,650	4,300	2,650
2019-04-25	2,606	2,657	2,606	2,657	2,600	2,657
2019-04-24	2,642	2,657	2,606	2,606	3,400	2,606
2019-04-23	2,640	2,647	2,631	2,637	900	2,637
2019-04-22	2,617	2,620	2,615	2,615	900	2,615
2019-04-19	2,637	2,637	2,617	2,617	700	2,617
2019-04-18	2,644	2,645	2,616	2,637	4,000	2,637
2019-04-17	2,619	2,643	2,617	2,620	2,100	2,620
2019-04-16	2,628	2,638	2,616	2,618	1,200	2,618
2019-04-15	2,618	2,643	2,611	2,628	2,300	2,628
2019-04-12	2,605	2,629	2,603	2,619	1,200	2,619
2019-04-11	2,605	2,630	2,605	2,626	1,800	2,626
2019-04-10	2,615	2,620	2,591	2,591	3,800	2,591
2019-04-09	2,630	2,630	2,623	2,628	1,700	2,628
2019-04-08	2,644	2,644	2,625	2,627	1,400	2,627
2019-04-05	2,624	2,643	2,624	2,637	2,100	2,637
2019-04-04	2,639	2,639	2,622	2,634	1,900	2,634
2019-04-03	2,623	2,649	2,623	2,631	2,500	2,631
2019-04-02	2,662	2,664	2,645	2,657	2,700	2,657
2019-04-01	2,620	2,650	2,597	2,640	3,900	2,640
2019-03-29	2,619	2,619	2,556	2,571	2,700	2,571
2019-03-28	2,591	2,620	2,589	2,620	4,800	2,620
2019-03-27	2,620	2,648	2,590	2,628	6,100	2,628
2019-03-26	2,649	2,680	2,631	2,680	11,700	2,680
2019-03-25	2,599	2,627	2,595	2,599	6,600	2,599
2019-03-22	2,580	2,590	2,575	2,590	2,500	2,590
2019-03-20	2,584	2,599	2,581	2,584	1,900	2,584
2019-03-19	2,599	2,599	2,574	2,590	2,700	2,590
2019-03-18	2,563	2,596	2,554	2,596	4,300	2,596
2019-03-15	2,583	2,602	2,532	2,563	3,800	2,563
2019-03-14	2,595	2,596	2,575	2,583	1,200	2,583
2019-03-13	2,605	2,605	2,582	2,595	1,600	2,595
2019-03-12	2,599	2,605	2,594	2,605	3,500	2,605
2019-03-11	2,586	2,601	2,551	2,585	3,800	2,585
2019-03-08	2,605	2,611	2,559	2,608	4,300	2,608
2019-03-07	2,608	2,618	2,601	2,616	2,100	2,616
2019-03-06	2,620	2,621	2,605	2,605	2,300	2,605
2019-03-05	2,598	2,619	2,598	2,619	1,900	2,619
2019-03-04	2,626	2,626	2,611	2,619	2,600	2,619
2019-03-01	2,621	2,629	2,597	2,626	1,900	2,626
2019-02-28	2,621	2,624	2,603	2,621	3,000	2,621
2019-02-27	2,589	2,614	2,589	2,612	2,500	2,612
2019-02-26	2,588	2,614	2,585	2,608	1,700	2,608
2019-02-25	2,549	2,588	2,549	2,580	3,000	2,580
2019-02-22	2,521	2,548	2,521	2,537	2,200	2,537
2019-02-21	2,507	2,545	2,507	2,539	1,900	2,539
2019-02-20	2,495	2,532	2,495	2,506	2,900	2,506
2019-02-19	2,494	2,498	2,485	2,498	1,800	2,498
2019-02-18	2,482	2,500	2,482	2,500	2,700	2,500
2019-02-15	2,468	2,470	2,459	2,467	1,300	2,467
2019-02-14	2,468	2,469	2,454	2,468	2,300	2,468
2019-02-13	2,467	2,467	2,451	2,466	2,500	2,466
2019-02-12	2,420	2,453	2,420	2,438	3,100	2,438
2019-02-08	2,461	2,461	2,432	2,436	2,300	2,436
2019-02-07	2,433	2,464	2,433	2,436	1,600	2,436
2019-02-06	2,461	2,464	2,449	2,449	1,700	2,449
2019-02-05	2,451	2,484	2,451	2,461	1,600	2,461
2019-02-04	2,462	2,472	2,453	2,453	1,800	2,453
2019-02-01	2,439	2,475	2,430	2,430	2,800	2,430
2019-01-31	2,488	2,488	2,439	2,445	4,400	2,445
2019-01-30	2,454	2,492	2,450	2,450	2,600	2,450
2019-01-29	2,443	2,484	2,443	2,459	2,000	2,459
2019-01-28	2,462	2,506	2,450	2,454	4,200	2,454
2019-01-25	2,494	2,499	2,455	2,462	2,100	2,462
2019-01-24	2,461	2,495	2,460	2,478	900	2,478
2019-01-23	2,455	2,495	2,451	2,461	2,000	2,461
2019-01-22	2,505	2,505	2,467	2,471	1,400	2,471
2019-01-21	2,501	2,512	2,450	2,455	3,300	2,455
2019-01-18	2,504	2,519	2,487	2,488	2,800	2,488
2019-01-17	2,484	2,517	2,477	2,504	1,700	2,504
2019-01-16	2,475	2,512	2,466	2,466	1,800	2,466
2019-01-15	2,487	2,500	2,468	2,473	2,000	2,473
2019-01-11	2,496	2,520	2,462	2,487	2,100	2,487
2019-01-10	2,520	2,520	2,470	2,475	1,900	2,475
2019-01-09	2,510	2,523	2,495	2,523	2,300	2,523
2019-01-08	2,491	2,499	2,467	2,467	3,700	2,467
2019-01-07	2,469	2,480	2,450	2,468	3,700	2,468
2019-01-04	2,379	2,459	2,379	2,443	4,400	2,443

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05月
日	月	火	水	木	金	土
« 04月30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	31