8041 OUGホールディングス(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,861	2,878	2,853	2,878	2,300	2,878
2020-12-29	2,856	2,878	2,847	2,861	3,200	2,861
2020-12-28	2,832	2,868	2,832	2,868	2,700	2,868
2020-12-25	2,849	2,850	2,820	2,850	2,000	2,850
2020-12-24	2,833	2,844	2,828	2,844	1,500	2,844
2020-12-23	2,818	2,833	2,818	2,833	500	2,833
2020-12-22	2,832	2,833	2,822	2,833	800	2,833
2020-12-21	2,820	2,834	2,817	2,832	1,900	2,832
2020-12-18	2,828	2,833	2,828	2,833	1,000	2,833
2020-12-17	2,838	2,838	2,828	2,828	900	2,828
2020-12-16	2,837	2,852	2,837	2,843	1,000	2,843
2020-12-15	2,836	2,855	2,836	2,837	1,500	2,837
2020-12-14	2,871	2,871	2,850	2,863	2,000	2,863
2020-12-11	2,880	2,880	2,830	2,871	4,400	2,871
2020-12-10	2,824	2,879	2,824	2,845	2,100	2,845
2020-12-09	2,820	2,820	2,812	2,812	1,000	2,812
2020-12-08	2,814	2,820	2,813	2,816	1,100	2,816
2020-12-07	2,835	2,835	2,812	2,814	1,100	2,814
2020-12-04	2,877	2,877	2,835	2,835	600	2,835
2020-12-03	2,821	2,885	2,821	2,827	1,200	2,827
2020-12-02	2,848	2,879	2,830	2,830	4,300	2,830
2020-12-01	2,827	2,836	2,816	2,816	2,000	2,816
2020-11-30	2,882	2,882	2,832	2,844	2,600	2,844
2020-11-27	2,862	2,887	2,851	2,887	2,900	2,887
2020-11-26	2,887	2,887	2,855	2,862	1,400	2,862
2020-11-25	2,875	2,902	2,853	2,887	2,900	2,887
2020-11-24	2,867	2,867	2,830	2,856	3,700	2,856
2020-11-20	2,852	2,860	2,852	2,860	300	2,860
2020-11-19	2,880	2,880	2,866	2,866	800	2,866
2020-11-18	2,876	2,880	2,862	2,880	2,100	2,880
2020-11-17	2,897	2,897	2,850	2,851	2,800	2,851
2020-11-16	2,910	2,910	2,877	2,889	2,400	2,889
2020-11-13	2,904	2,906	2,869	2,897	2,900	2,897
2020-11-12	2,909	2,910	2,861	2,906	2,400	2,906
2020-11-11	2,880	2,905	2,854	2,905	3,600	2,905
2020-11-10	2,864	2,868	2,841	2,868	3,800	2,868
2020-11-09	2,820	2,864	2,820	2,862	3,400	2,862
2020-11-06	2,849	2,849	2,849	2,849	1,200	2,849
2020-11-05	2,834	2,844	2,825	2,844	1,200	2,844
2020-11-04	2,847	2,848	2,821	2,848	1,400	2,848
2020-11-02	2,813	2,847	2,813	2,847	1,600	2,847
2020-10-30	2,845	2,845	2,841	2,845	1,200	2,845
2020-10-29	2,846	2,846	2,832	2,832	1,700	2,832
2020-10-28	2,833	2,845	2,831	2,845	900	2,845
2020-10-27	2,822	2,844	2,821	2,844	1,500	2,844
2020-10-26	2,855	2,855	2,821	2,821	4,000	2,821
2020-10-23	2,831	2,864	2,831	2,849	900	2,849
2020-10-22	2,830	2,859	2,829	2,831	3,000	2,831
2020-10-21	2,821	2,833	2,817	2,818	1,300	2,818
2020-10-20	2,820	2,830	2,816	2,816	1,100	2,816
2020-10-19	2,821	2,824	2,816	2,816	2,000	2,816
2020-10-16	2,829	2,835	2,808	2,808	1,600	2,808
2020-10-15	2,836	2,859	2,836	2,841	800	2,841
2020-10-14	2,805	2,836	2,805	2,836	1,600	2,836
2020-10-13	2,850	2,864	2,805	2,805	1,800	2,805
2020-10-12	2,865	2,878	2,854	2,854	2,900	2,854
2020-10-09	2,887	2,889	2,870	2,879	1,900	2,879
2020-10-08	2,871	2,885	2,869	2,885	4,700	2,885
2020-10-07	2,851	2,864	2,848	2,852	2,300	2,852
2020-10-06	2,850	2,872	2,850	2,855	2,800	2,855
2020-10-05	2,807	2,850	2,807	2,850	4,900	2,850
2020-10-02	2,800	2,814	2,800	2,807	10,200	2,807
2020-09-30	2,882	2,882	2,763	2,763	8,700	2,763
2020-09-29	2,838	2,903	2,760	2,886	42,000	2,886
2020-09-28	2,887	2,914	2,832	2,860	56,200	2,860
2020-09-25	2,830	2,839	2,800	2,837	12,700	2,837
2020-09-24	2,801	2,838	2,801	2,811	4,900	2,811
2020-09-23	2,797	2,842	2,758	2,842	9,400	2,842
2020-09-18	2,843	2,853	2,751	2,785	7,800	2,785
2020-09-17	2,889	2,889	2,842	2,846	17,100	2,846
2020-09-16	2,878	2,878	2,840	2,878	9,100	2,878
2020-09-15	2,870	2,870	2,839	2,839	5,600	2,839
2020-09-14	2,910	2,910	2,874	2,879	10,600	2,879
2020-09-11	2,889	2,917	2,889	2,908	9,500	2,908
2020-09-10	2,886	2,899	2,886	2,889	9,500	2,889
2020-09-09	2,834	2,870	2,822	2,870	10,500	2,870
2020-09-08	2,822	2,835	2,816	2,835	10,600	2,835
2020-09-07	2,817	2,824	2,817	2,822	19,700	2,822
2020-09-04	2,793	2,824	2,793	2,795	6,200	2,795
2020-09-03	2,822	2,824	2,807	2,823	9,800	2,823
2020-09-02	2,801	2,801	2,787	2,797	13,800	2,797
2020-09-01	2,828	2,828	2,814	2,814	3,700	2,814
2020-08-31	2,828	2,828	2,796	2,828	4,000	2,828
2020-08-28	2,798	2,800	2,783	2,800	6,300	2,800
2020-08-27	2,780	2,788	2,773	2,788	4,700	2,788
2020-08-26	2,751	2,779	2,745	2,772	6,300	2,772
2020-08-25	2,740	2,765	2,740	2,751	9,500	2,751
2020-08-24	2,756	2,756	2,716	2,716	11,500	2,716
2020-08-21	2,753	2,785	2,741	2,741	7,200	2,741
2020-08-20	2,750	2,755	2,735	2,742	6,000	2,742
2020-08-19	2,700	2,750	2,700	2,750	10,600	2,750
2020-08-18	2,720	2,720	2,705	2,705	5,700	2,705
2020-08-17	2,710	2,721	2,702	2,720	2,200	2,720
2020-08-14	2,721	2,721	2,698	2,701	17,400	2,701
2020-08-13	2,681	2,723	2,681	2,717	4,300	2,717
2020-08-12	2,689	2,693	2,681	2,681	3,800	2,681
2020-08-11	2,681	2,696	2,667	2,694	6,100	2,694
2020-08-07	2,681	2,681	2,681	2,681	3,800	2,681
2020-08-06	2,661	2,686	2,661	2,681	2,500	2,681
2020-08-05	2,667	2,699	2,667	2,689	1,600	2,689
2020-08-04	2,706	2,706	2,700	2,700	3,300	2,700
2020-08-03	2,674	2,710	2,672	2,706	2,700	2,706
2020-07-31	2,700	2,702	2,674	2,674	5,600	2,674
2020-07-30	2,677	2,700	2,677	2,693	2,500	2,693
2020-07-29	2,672	2,677	2,669	2,677	2,100	2,677
2020-07-28	2,677	2,677	2,674	2,674	3,200	2,674
2020-07-27	2,669	2,669	2,650	2,666	5,100	2,666
2020-07-22	2,689	2,689	2,625	2,625	4,400	2,625
2020-07-21	2,655	2,670	2,648	2,670	2,700	2,670
2020-07-20	2,676	2,681	2,629	2,681	1,900	2,681
2020-07-17	2,635	2,651	2,621	2,650	2,100	2,650
2020-07-16	2,646	2,647	2,619	2,635	1,100	2,635
2020-07-15	2,622	2,646	2,622	2,646	1,800	2,646
2020-07-14	2,617	2,640	2,617	2,622	1,900	2,622
2020-07-13	2,619	2,650	2,600	2,647	3,700	2,647
2020-07-10	2,560	2,622	2,552	2,571	3,900	2,571
2020-07-09	2,606	2,618	2,560	2,560	2,000	2,560
2020-07-08	2,608	2,663	2,606	2,606	1,800	2,606
2020-07-07	2,640	2,641	2,608	2,608	1,700	2,608
2020-07-06	2,637	2,649	2,629	2,629	4,300	2,629
2020-07-03	2,695	2,700	2,681	2,687	2,400	2,687
2020-07-02	2,689	2,718	2,687	2,687	3,000	2,687
2020-07-01	2,702	2,702	2,689	2,689	1,400	2,689
2020-06-30	2,716	2,716	2,701	2,701	2,600	2,701
2020-06-29	2,685	2,700	2,685	2,700	1,700	2,700
2020-06-26	2,690	2,697	2,680	2,697	2,200	2,697
2020-06-25	2,665	2,670	2,656	2,656	2,100	2,656
2020-06-24	2,617	2,669	2,617	2,669	1,100	2,669
2020-06-23	2,641	2,660	2,625	2,630	1,700	2,630
2020-06-22	2,591	2,619	2,589	2,619	1,300	2,619
2020-06-19	2,585	2,609	2,570	2,580	2,800	2,580
2020-06-18	2,597	2,597	2,568	2,568	1,600	2,568
2020-06-17	2,564	2,596	2,563	2,564	1,700	2,564
2020-06-16	2,589	2,589	2,559	2,580	1,600	2,580
2020-06-15	2,569	2,570	2,560	2,560	2,600	2,560
2020-06-12	2,579	2,678	2,559	2,569	4,600	2,569
2020-06-11	2,654	2,664	2,604	2,604	3,000	2,604
2020-06-10	2,639	2,677	2,639	2,677	2,400	2,677
2020-06-09	2,661	2,689	2,653	2,655	2,200	2,655
2020-06-08	2,650	2,661	2,633	2,661	1,900	2,661
2020-06-05	2,683	2,694	2,635	2,645	2,400	2,645
2020-06-04	2,672	2,672	2,633	2,633	900	2,633
2020-06-03	2,679	2,702	2,661	2,672	2,800	2,672
2020-06-02	2,670	2,712	2,649	2,688	2,000	2,688
2020-06-01	2,684	2,717	2,670	2,670	800	2,670
2020-05-29	2,727	2,727	2,684	2,684	3,300	2,684
2020-05-28	2,691	2,747	2,691	2,730	4,400	2,730
2020-05-27	2,696	2,712	2,664	2,670	3,500	2,670
2020-05-26	2,605	2,670	2,605	2,670	2,300	2,670
2020-05-25	2,597	2,609	2,571	2,597	1,800	2,597
2020-05-22	2,598	2,598	2,561	2,561	600	2,561
2020-05-21	2,561	2,570	2,559	2,560	600	2,560
2020-05-20	2,528	2,582	2,528	2,531	3,500	2,531
2020-05-19	2,599	2,600	2,530	2,531	6,000	2,531
2020-05-18	2,561	2,600	2,542	2,552	2,300	2,552
2020-05-15	2,571	2,591	2,523	2,561	2,600	2,561
2020-05-14	2,667	2,690	2,570	2,571	4,300	2,571
2020-05-13	2,745	2,745	2,666	2,666	2,700	2,666
2020-05-12	2,700	2,779	2,700	2,748	5,400	2,748
2020-05-11	2,690	2,700	2,653	2,700	1,200	2,700
2020-05-08	2,689	2,690	2,684	2,690	1,600	2,690
2020-05-07	2,640	2,656	2,638	2,656	1,200	2,656
2020-05-01	2,602	2,672	2,602	2,640	1,800	2,640
2020-04-30	2,678	2,678	2,652	2,652	2,700	2,652
2020-04-28	2,625	2,678	2,625	2,678	2,800	2,678
2020-04-27	2,627	2,627	2,577	2,620	2,200	2,620
2020-04-24	2,618	2,618	2,545	2,577	2,300	2,577
2020-04-23	2,610	2,644	2,605	2,605	2,300	2,605
2020-04-22	2,601	2,610	2,590	2,610	1,400	2,610
2020-04-21	2,647	2,647	2,565	2,601	2,000	2,601
2020-04-20	2,561	2,654	2,561	2,654	1,200	2,654
2020-04-17	2,637	2,666	2,593	2,593	2,700	2,593
2020-04-16	2,569	2,600	2,558	2,600	2,100	2,600
2020-04-15	2,549	2,580	2,549	2,569	3,100	2,569
2020-04-14	2,454	2,500	2,412	2,500	1,000	2,500
2020-04-13	2,450	2,456	2,443	2,454	1,600	2,454
2020-04-10	2,432	2,472	2,430	2,472	3,200	2,472
2020-04-09	2,489	2,526	2,457	2,526	2,400	2,526
2020-04-08	2,410	2,489	2,410	2,489	2,700	2,489
2020-04-07	2,359	2,430	2,359	2,429	1,300	2,429
2020-04-06	2,381	2,381	2,310	2,359	5,900	2,359
2020-04-03	2,553	2,553	2,380	2,430	2,600	2,430
2020-04-02	2,603	2,603	2,563	2,571	2,000	2,571
2020-04-01	2,679	2,684	2,650	2,653	2,400	2,653
2020-03-31	2,641	2,679	2,622	2,679	3,500	2,679
2020-03-30	2,623	2,685	2,623	2,680	5,800	2,680
2020-03-27	2,666	2,750	2,635	2,750	15,100	2,750
2020-03-26	2,599	2,616	2,530	2,616	8,100	2,616
2020-03-25	2,550	2,644	2,500	2,570	8,200	2,570
2020-03-24	2,520	2,558	2,450	2,500	7,500	2,500
2020-03-23	2,258	2,574	2,238	2,574	11,000	2,574
2020-03-19	2,268	2,269	2,235	2,258	4,900	2,258
2020-03-18	2,199	2,248	2,169	2,239	4,000	2,239
2020-03-17	2,086	2,200	2,057	2,196	5,900	2,196
2020-03-16	2,095	2,127	2,065	2,101	5,100	2,101
2020-03-13	2,000	2,135	2,000	2,105	9,800	2,105
2020-03-12	2,269	2,293	2,200	2,200	5,500	2,200
2020-03-11	2,298	2,321	2,290	2,295	3,100	2,295
2020-03-10	2,320	2,329	2,260	2,321	5,700	2,321
2020-03-09	2,350	2,354	2,335	2,335	7,700	2,335
2020-03-06	2,443	2,449	2,384	2,384	4,900	2,384
2020-03-05	2,477	2,477	2,450	2,451	3,400	2,451
2020-03-04	2,350	2,481	2,350	2,436	3,100	2,436
2020-03-03	2,500	2,567	2,373	2,373	16,900	2,373
2020-03-02	2,331	2,382	2,331	2,352	7,600	2,352
2020-02-28	2,501	2,550	2,336	2,344	11,900	2,344
2020-02-27	2,559	2,577	2,533	2,533	5,300	2,533
2020-02-26	2,551	2,571	2,551	2,551	3,500	2,551
2020-02-25	2,600	2,600	2,576	2,580	9,400	2,580
2020-02-21	2,601	2,612	2,601	2,612	2,400	2,612
2020-02-20	2,601	2,630	2,601	2,601	1,500	2,601
2020-02-19	2,601	2,630	2,601	2,601	2,000	2,601
2020-02-18	2,618	2,629	2,601	2,601	4,100	2,601
2020-02-17	2,621	2,630	2,618	2,618	1,900	2,618
2020-02-14	2,632	2,653	2,630	2,631	1,900	2,631
2020-02-13	2,637	2,637	2,633	2,633	1,100	2,633
2020-02-12	2,635	2,641	2,635	2,636	900	2,636
2020-02-10	2,662	2,662	2,631	2,635	4,800	2,635
2020-02-07	2,703	2,713	2,661	2,710	1,000	2,710
2020-02-06	2,714	2,722	2,714	2,714	3,000	2,714
2020-02-05	2,700	2,723	2,700	2,714	1,700	2,714
2020-02-04	2,668	2,712	2,668	2,688	2,600	2,688
2020-02-03	2,641	2,673	2,641	2,655	1,900	2,655
2020-01-31	2,699	2,700	2,651	2,700	2,600	2,700
2020-01-30	2,684	2,684	2,651	2,655	1,800	2,655
2020-01-29	2,643	2,663	2,643	2,654	1,300	2,654
2020-01-28	2,629	2,673	2,629	2,642	3,300	2,642
2020-01-27	2,651	2,666	2,626	2,635	5,200	2,635
2020-01-24	2,677	2,688	2,651	2,651	3,000	2,651
2020-01-23	2,687	2,721	2,657	2,657	2,400	2,657
2020-01-22	2,673	2,723	2,673	2,675	4,000	2,675
2020-01-21	2,664	2,677	2,660	2,660	2,000	2,660
2020-01-20	2,685	2,691	2,662	2,669	1,500	2,669
2020-01-17	2,680	2,727	2,661	2,661	2,900	2,661
2020-01-16	2,669	2,702	2,651	2,676	3,100	2,676
2020-01-15	2,687	2,687	2,666	2,669	2,100	2,669
2020-01-14	2,701	2,714	2,672	2,687	2,000	2,687
2020-01-10	2,745	2,745	2,701	2,702	1,400	2,702
2020-01-09	2,718	2,748	2,717	2,717	2,000	2,717
2020-01-08	2,721	2,725	2,701	2,701	3,100	2,701
2020-01-07	2,727	2,735	2,715	2,726	3,700	2,726
2020-01-06	2,705	2,730	2,705	2,711	3,500	2,711

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