[8041 東証1部] OUGホールディングス 日足 時系列データ

[8041 東証1部] OUGホールディングス (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-18270.00271.00270.00270.004900013236000
2017-08-17270.00272.00270.00270.004800012973000
2017-08-16272.00272.00269.00269.006800018365000
2017-08-15268.00271.00268.00270.004100011051000
2017-08-14268.00268.00266.00266.006100016295000
2017-08-10268.00270.00268.00269.004100011009000
2017-08-09270.00274.00267.00268.008200022095000
2017-08-08267.00270.00267.00270.006300016942000
2017-08-07266.00267.00265.00267.00340009042000
2017-08-04264.00265.00264.00265.00240006353000
2017-08-03264.00265.00263.00265.00260006868000
2017-08-02264.00266.00263.00264.006400016904000
2017-08-01266.00266.00263.00264.008800023259000
2017-07-31266.00266.00264.00265.006300016730000
2017-07-28264.00265.00263.00264.006800017929000
2017-07-27265.00265.00264.00264.008200021687000
2017-07-26265.00266.00264.00265.007000018544000
2017-07-25265.00266.00265.00266.00230006101000
2017-07-24265.00266.00265.00266.004500011930000
2017-07-21265.00265.00263.00265.006500017169000
2017-07-20264.00265.00264.00264.00260006868000
2017-07-19263.00264.00263.00264.00190005002000
2017-07-18263.00264.00262.00263.004400011566000
2017-07-14264.00266.00263.00263.006600017419000
2017-07-13264.00265.00264.00264.00200005293000
2017-07-12264.00265.00264.00264.00120003172000
2017-07-11265.00265.00263.00263.004300011370000
2017-07-10264.00265.00264.00265.00180004765000
2017-07-07263.00265.00263.00263.00370009752000
2017-07-06264.00265.00262.00262.005200013696000
2017-07-05263.00264.00263.00263.008000021059000
2017-07-04264.00264.00263.00264.004100010798000
2017-07-03264.00265.00263.00263.005500014505000
2017-06-30264.00264.00263.00263.00250006586000
2017-06-29263.00263.00263.00263.00320008416000
2017-06-28263.00263.00262.00262.00270007096000
2017-06-27261.00263.00261.00263.00220005763000
2017-06-26262.00262.00261.00261.0080002092000
2017-06-23261.00262.00261.00261.00290007583000
2017-06-22262.00263.00261.00262.005300013853000
2017-06-21263.00263.00261.00261.005600014640000
2017-06-20264.00264.00262.00263.005600014708000
2017-06-19264.00264.00262.00262.00320008414000
2017-06-16264.00264.00261.00263.004100010760000
2017-06-15262.00264.00262.00263.0090002367000
2017-06-14263.00263.00262.00262.00190004993000
2017-06-13263.00263.00262.00263.005200013643000
2017-06-12264.00266.00262.00263.004500011867000
2017-06-09263.00264.00263.00264.00380009998000
2017-06-08265.00265.00263.00265.005400014237000
2017-06-07265.00265.00263.00263.00210005541000
2017-06-06265.00265.00264.00265.00120003178000
2017-06-05265.00266.00264.00264.00370009804000
2017-06-02265.00265.00264.00265.00350009262000
2017-06-01265.00267.00262.00263.007300019296000
2017-05-31264.00264.00263.00264.005200013725000
2017-05-30263.00263.00262.00263.00150003938000
2017-05-29262.00263.00262.00262.00190004984000
2017-05-26263.00263.00262.00262.00110002889000
2017-05-25263.00263.00262.00262.00160004195000
2017-05-24262.00264.00262.00263.00230006041000
2017-05-23263.00265.00262.00262.00310008162000
2017-05-22264.00266.00262.00263.00250006584000
2017-05-19263.00263.00261.00263.004600012072000
2017-05-18264.00264.00263.00264.00280007381000
2017-05-17266.00266.00266.00266.00160004256000
2017-05-16266.00267.00265.00267.004500011980000
2017-05-15266.00269.00264.00266.007900021135000
2017-05-12266.00267.00264.00266.00150003980000
2017-05-11266.00268.00265.00266.004200011172000
2017-05-10267.00268.00265.00266.00210005591000
2017-05-09265.00268.00265.00267.003800010137000
2017-05-08262.00265.00262.00265.006000015815000
2017-05-02259.00261.00259.00261.00310008068000
2017-05-01260.00260.00258.00258.004500011676000
2017-04-28261.00263.00260.00260.004500011772000
2017-04-27258.00260.00258.00259.00170004401000
2017-04-26258.00259.00258.00259.00190004917000
2017-04-25255.00258.00254.00258.00280007164000
2017-04-24255.00257.00254.00256.00290007398000
2017-04-21253.00254.00253.00253.00250006337000
2017-04-20253.00254.00252.00252.00220005555000
2017-04-19252.00255.00252.00252.00300007586000
2017-04-18253.00255.00252.00252.00210005319000
2017-04-17251.00253.00251.00251.00150003772000
2017-04-14250.00255.00250.00251.00320008045000
2017-04-13250.00252.00250.00250.00350008765000
2017-04-12253.00253.00250.00252.00310007787000
2017-04-11251.00253.00251.00252.008800022123000
2017-04-10255.00260.00254.00255.00280007178000
2017-04-07253.00256.00253.00253.00190004828000
2017-04-06258.00258.00252.00253.006800017292000
2017-04-05260.00261.00258.00258.006900017908000
2017-04-04263.00264.00260.00261.00320008389000
2017-04-03261.00262.00261.00261.00200005227000
2017-03-31263.00263.00261.00261.00290007593000
2017-03-30267.00267.00264.00264.004400011660000
2017-03-29263.00267.00261.00267.004800012643000
2017-03-28266.00269.00266.00268.0011100029717000
2017-03-27266.00268.00265.00265.004100010896000
2017-03-24265.00268.00264.00265.006200016470000
2017-03-23265.00266.00265.00265.00150003980000
2017-03-22265.00267.00265.00265.00270007169000
2017-03-21265.00268.00264.00268.00330008788000
2017-03-17264.00265.00264.00265.00320008457000
2017-03-16265.00266.00265.00265.00260006892000
2017-03-15265.00266.00265.00265.00200005304000
2017-03-14265.00266.00264.00266.00350009280000
2017-03-13264.00266.00264.00265.005000013241000
2017-03-10265.00266.00264.00266.007300019362000
2017-03-09264.00266.00264.00266.00330008737000
2017-03-08264.00265.00264.00265.00330008733000
2017-03-07263.00265.00263.00265.00260006872000
2017-03-06263.00266.00263.00266.00360009524000
2017-03-03263.00265.00263.00263.004000010540000
2017-03-02263.00265.00263.00265.005300013988000
2017-03-01262.00264.00262.00264.00310008154000
2017-02-28262.00264.00261.00263.006000015769000
2017-02-27260.00263.00260.00262.00340008889000
2017-02-24261.00262.00260.00261.00270007041000
2017-02-23261.00262.00260.00261.00370009657000
2017-02-22262.00263.00262.00262.00370009701000
2017-02-21263.00264.00262.00262.00370009721000
2017-02-20261.00264.00261.00263.004100010752000
2017-02-17260.00265.00260.00265.007000018368000
2017-02-16262.00262.00260.00260.006400016675000
2017-02-15261.00264.00261.00263.004400011565000
2017-02-14260.00261.00260.00261.00150003908000
2017-02-13260.00261.00260.00261.00300007816000
2017-02-10259.00261.00259.00261.00160004164000
2017-02-09259.00260.00259.00259.00130003369000
2017-02-08260.00260.00259.00259.00160004147000
2017-02-07259.00260.00259.00259.00150003893000
2017-02-06260.00260.00259.00259.00180004671000
2017-02-03260.00261.00260.00260.00220005721000
2017-02-02260.00261.00260.00261.00210005465000
2017-02-01258.00260.00258.00259.00250006488000
2017-01-31259.00260.00259.00259.00290007518000
2017-01-30262.00263.00259.00260.004800012504000
2017-01-27261.00263.00261.00263.00250006565000
2017-01-26261.00262.00260.00261.00150003918000
2017-01-25260.00260.00259.00260.00150003898000
2017-01-24260.00260.00258.00260.00210005442000
2017-01-23260.00260.00258.00258.00130003369000
2017-01-20259.00261.00259.00261.00240006237000
2017-01-19258.00260.00258.00259.00230005954000
2017-01-18259.00259.00258.00259.00160004136000
2017-01-17260.00260.00257.00259.00370009567000
2017-01-16263.00263.00260.00260.00350009134000
2017-01-13264.00264.00263.00264.00230006063000
2017-01-12264.00265.00264.00264.00300007933000
2017-01-11264.00266.00264.00266.00300007943000
2017-01-10266.00266.00264.00266.004300011408000
2017-01-06265.00267.00264.00267.00360009559000
2017-01-05264.00267.00264.00267.005700015131000
2017-01-04262.00264.00262.00264.004400011585000
2016-12-30262.00263.00261.00262.00350009169000
2016-12-29261.00263.00259.00263.006500016990000
2016-12-28262.00263.00260.00263.005800015179000
2016-12-27260.00263.00260.00263.005900015420000
2016-12-26260.00262.00259.00260.004600011979000
2016-12-22260.00260.00259.00260.00240006232000
2016-12-21260.00260.00258.00259.00310008034000
2016-12-20259.00261.00257.00261.004100010636000
2016-12-19257.00259.00257.00259.00290007487000
2016-12-16260.00261.00258.00259.004400011433000
2016-12-15260.00260.00258.00259.00310008030000
2016-12-14260.00260.00259.00260.00350009094000
2016-12-13260.00263.00259.00261.006000015628000
2016-12-12259.00259.00258.00259.00240006207000
2016-12-09256.00259.00256.00259.004800012339000
2016-12-08259.00260.00258.00260.004900012702000
2016-12-07256.00256.00255.00256.00260006651000
2016-12-06255.00259.00255.00255.00330008450000
2016-12-05254.00257.00254.00257.00360009178000
2016-12-02257.00258.00255.00255.005000012819000
2016-12-01259.00260.00258.00258.00360009331000
2016-11-30260.00260.00257.00259.00290007515000
2016-11-29262.00263.00259.00260.004500011710000
2016-11-28260.00262.00259.00262.00270007033000
2016-11-25258.00260.00258.00259.00380009849000
2016-11-24265.00265.00260.00261.004300011262000
2016-11-22264.00264.00263.00263.00200005272000
2016-11-21261.00264.00260.00264.00310008106000
2016-11-18261.00262.00260.00260.00190004958000
2016-11-17261.00263.00261.00261.00310008110000
2016-11-16262.00264.00261.00264.00320008412000
2016-11-15263.00263.00261.00261.00370009693000
2016-11-14263.00267.00261.00262.005700015010000
2016-11-11263.00263.00260.00261.003900010172000
2016-11-10264.00264.00259.00261.004400011466000
2016-11-09264.00265.00250.00253.009700024879000
2016-11-08264.00265.00262.00263.00200005271000
2016-11-07268.00268.00263.00264.00310008223000
2016-11-04272.00273.00268.00269.00360009708000
2016-11-02270.00274.00268.00272.006100016483000
2016-11-01272.00272.00268.00271.004500012175000
2016-10-31269.00272.00267.00270.007700020743000
2016-10-28267.00269.00265.00267.0017400046483000
2016-10-27268.00268.00265.00266.00370009836000
2016-10-26267.00267.00264.00266.005000013269000
2016-10-25263.00267.00262.00265.00340009011000
2016-10-24265.00267.00262.00266.004600012176000
2016-10-21263.00265.00261.00265.005700014998000
2016-10-20259.00263.00259.00262.005600014652000
2016-10-19263.00263.00259.00259.00350009113000
2016-10-18262.00263.00261.00262.00330008651000
2016-10-17265.00266.00263.00264.00260006872000
2016-10-14264.00266.00263.00266.006600017478000
2016-10-13261.00263.00260.00262.00320008373000
2016-10-12264.00264.00259.00261.005100013314000
2016-10-11265.00266.00262.00264.005500014514000
2016-10-07265.00265.00262.00265.006400016892000
2016-10-06262.00268.00260.00265.0015700041360000
2016-10-05260.00262.00257.00261.0012000031208000
2016-10-04256.00259.00253.00258.0011800030321000
2016-10-03256.00257.00254.00256.00330008434000
2016-09-30256.00258.00255.00255.009200023545000
2016-09-29254.00257.00254.00257.0012400031698000
2016-09-28250.00254.00247.00253.0036800092267000
2016-09-27259.00259.00255.00258.00578000149356000
2016-09-26259.00260.00257.00260.0019500050462000
2016-09-23259.00262.00257.00260.0026300068254000
2016-09-21255.00259.00254.00258.0012200031222000
2016-09-20251.00258.00251.00254.0012700032156000
2016-09-16251.00253.00249.00253.008400021076000
2016-09-15254.00254.00249.00249.0010800027115000
2016-09-14258.00258.00253.00254.0012000030628000
2016-09-13250.00261.00249.00257.0029300075007000
2016-09-12249.00252.00247.00250.0018900047108000
2016-09-09263.00271.00254.00256.00489000127281000
2016-09-08244.00299.00244.00266.002156000581905000
2016-09-07245.00245.00243.00244.0010700026139000
2016-09-06245.00246.00245.00245.004300010542000
2016-09-05245.00245.00244.00244.00280006844000
2016-09-02244.00245.00243.00243.00350008540000
2016-09-01244.00245.00243.00244.00390009516000
2016-08-31244.00244.00242.00243.00290007062000
2016-08-30242.00243.00242.00243.00140003395000
2016-08-29240.00242.00240.00241.00210005055000
2016-08-26239.00240.00238.00240.00120002869000
2016-08-25240.00240.00238.00240.0090002155000
2016-08-24239.00240.00238.00239.00130003102000
2016-08-23238.00239.00238.00239.00220005246000
2016-08-22238.00241.00237.00238.00360008580000
2016-08-19238.00240.00238.00238.00140003341000
2016-08-18238.00240.00238.00238.00150003579000
2016-08-17240.00241.00239.00240.00240005753000
2016-08-16245.00245.00240.00240.00300007253000
2016-08-15245.00246.00244.00245.00180004412000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog