[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 
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
2016-08-12241.00244.00241.00244.00240005817000
2016-08-10242.00242.00240.00240.004200010147000
2016-08-09241.00244.00241.00242.00140003393000
2016-08-08242.00242.00240.00242.00120002899000
2016-08-05242.00242.00238.00239.00320007665000
2016-08-04242.00243.00241.00241.00160003871000
2016-08-03242.00243.00238.00241.00340008167000
2016-08-02245.00245.00242.00243.00180004387000
2016-08-01244.00244.00241.00241.00170004122000
2016-07-29244.00245.00241.00244.00290007057000
2016-07-28243.00243.00241.00243.00250006062000
2016-07-27242.00243.00240.00240.00190004595000
2016-07-26240.00240.00240.00240.0090002160000
2016-07-25240.00242.00240.00241.00150003615000
2016-07-22240.00243.00239.00239.00230005532000
2016-07-21243.00243.00241.00241.00200004840000
2016-07-20240.00242.00240.00242.00140003375000
2016-07-19239.00241.00236.00240.00280006681000
2016-07-15237.00240.00237.00240.00210005014000
2016-07-14240.00240.00239.00239.00170004071000
2016-07-13236.00240.00236.00238.00150003574000
2016-07-12240.00240.00234.00236.00360008532000
2016-07-11239.00240.00236.00237.00240005706000
2016-07-08236.00239.00234.00234.00230005413000
2016-07-07237.00238.00236.00236.00100002373000
2016-07-06239.00241.00237.00240.00290006925000
2016-07-05238.00240.00238.00239.0080001914000
2016-07-04239.00240.00237.00239.00200004769000
2016-07-01234.00237.00234.00234.00290006819000
2016-06-30238.00238.00234.00234.00330007796000
2016-06-29232.00232.00230.00232.00180004166000
2016-06-28229.00234.00227.00232.00190004379000
2016-06-27221.00229.00221.00229.00350007905000
2016-06-24233.00233.00215.00220.005600012573000
2016-06-23233.00234.00232.00233.00330007690000
2016-06-22239.00239.00234.00234.00230005409000
2016-06-21235.00236.00233.00236.00230005379000
2016-06-20240.00240.00234.00234.00170004011000
2016-06-17230.00235.00230.00235.004900011346000
2016-06-16240.00240.00233.00233.00210004960000
2016-06-15246.00246.00240.00240.00130003137000
2016-06-14242.00248.00240.00241.00250006049000
2016-06-13251.00252.00245.00245.00330008218000
2016-06-10251.00251.00250.00251.004100010286000
2016-06-09251.00251.00250.00250.00130003252000
2016-06-08251.00251.00250.00251.00150003761000
2016-06-07252.00252.00250.00251.0080002008000
2016-06-06250.00252.00249.00251.00170004252000
2016-06-03249.00253.00249.00253.00220005511000
2016-06-02252.00252.00251.00251.00320008048000
2016-06-01252.00252.00251.00251.00170004279000
2016-05-31252.00253.00251.00253.00350008827000
2016-05-30254.00255.00252.00252.00190004809000
2016-05-27253.00254.00252.00254.00220005565000
2016-05-26253.00253.00250.00252.00210005276000
2016-05-25254.00254.00250.00252.00170004273000
2016-05-24251.00253.00250.00252.004500011277000
2016-05-23247.00251.00247.00251.00320007994000
2016-05-20250.00252.00248.00251.004900012247000
2016-05-19246.00249.00246.00248.007100017564000
2016-05-18239.00243.00237.00243.005600013422000
2016-05-17235.00237.00233.00236.005300012452000
2016-05-16228.00236.00228.00235.008100018817000
2016-05-13235.00235.00229.00229.008200018907000
2016-05-12231.00233.00230.00231.00230005319000
2016-05-11232.00234.00231.00231.00170003953000
2016-05-10230.00232.00229.00230.00370008503000
2016-05-09228.00231.00228.00229.00270006183000
2016-05-06229.00231.00226.00226.00280006367000
2016-05-02230.00232.00226.00226.004500010294000
2016-04-28237.00238.00232.00234.004300010179000
2016-04-27236.00236.00232.00232.00390009111000
2016-04-26235.00236.00233.00235.00200004689000
2016-04-25234.00235.00233.00234.00140003274000
2016-04-22235.00236.00234.00234.00190004459000
2016-04-21232.00235.00232.00235.00160003737000
2016-04-20231.00233.00229.00230.00240005552000
2016-04-19232.00232.00228.00229.00150003449000
2016-04-18230.00230.00228.00228.00150003441000
2016-04-15228.00231.00228.00231.00150003447000
2016-04-14228.00230.00226.00230.00110002519000
2016-04-13226.00226.00225.00226.003000677000
2016-04-12227.00230.00224.00224.00170003839000
2016-04-11224.00226.00223.00226.00140003145000
2016-04-08224.00228.00222.00222.00310006971000
2016-04-07223.00226.00223.00224.0080001796000
2016-04-06224.00228.00222.00224.00220004934000
2016-04-05226.00226.00223.00224.00310006953000
2016-04-04225.00230.00225.00228.00220005001000
2016-04-01231.00234.00222.00222.005600012763000
2016-03-31235.00235.00231.00231.00200004663000
2016-03-30237.00237.00235.00235.00160003768000
2016-03-29233.00237.00231.00237.00310007239000
2016-03-28238.00238.00236.00237.005500013024000
2016-03-25235.00237.00234.00235.005300012496000
2016-03-24237.00238.00235.00235.00270006388000
2016-03-23237.00239.00237.00237.00290006882000
2016-03-22233.00236.00233.00236.00250005861000
2016-03-18234.00234.00231.00233.00280006512000
2016-03-17235.00235.00232.00233.00180004190000
2016-03-16236.00237.00232.00232.00150003517000
2016-03-15234.00235.00233.00235.00150003513000
2016-03-14231.00234.00231.00232.00350008136000
2016-03-11225.00229.00223.00228.005500012408000
2016-03-10225.00226.00225.00225.00270006084000
2016-03-09226.00226.00224.00225.00160003592000
2016-03-08226.00226.00223.00225.00250005620000
2016-03-07229.00229.00226.00226.00260005891000
2016-03-04225.00228.00224.00226.00270006102000
2016-03-03222.00227.00222.00225.00180004044000
2016-03-02222.00232.00221.00223.00390008688000
2016-03-01221.00221.00218.00218.00160003505000
2016-02-29225.00225.00217.00217.004600010188000
2016-02-26218.00219.00218.00219.00140003060000
2016-02-25215.00219.00215.00218.00240005210000
2016-02-24215.00216.00214.00214.00390008403000
2016-02-23216.00217.00215.00216.00350007565000
2016-02-22217.00218.00215.00215.00330007132000
2016-02-19217.00220.00217.00217.00270005882000
2016-02-18219.00223.00219.00220.00400008811000
2016-02-17221.00221.00215.00215.00210004555000
2016-02-16216.00219.00214.00214.00370008009000
2016-02-15220.00221.00216.00216.00270005874000
2016-02-12220.00220.00210.00210.008700018762000
2016-02-10227.00230.00222.00222.00260005840000
2016-02-09233.00233.00225.00226.00380008663000
2016-02-08230.00235.00230.00234.00140003247000
2016-02-05237.00237.00235.00235.00190004478000
2016-02-04237.00240.00237.00237.00140003335000
2016-02-03237.00238.00237.00237.00170004035000
2016-02-02241.00241.00239.00241.004900011761000
2016-02-01240.00240.00239.00240.00230005509000
2016-01-29237.00239.00236.00239.00300007119000
2016-01-28235.00238.00234.00234.00280006586000
2016-01-27235.00236.00234.00236.00200004700000
2016-01-26231.00234.00231.00231.00170003940000
2016-01-25230.00235.00229.00235.00370008575000
2016-01-22225.00230.00222.00229.004900011081000
2016-01-21235.00236.00220.00220.0010500023940000
2016-01-20238.00238.00235.00235.004900011577000
2016-01-19239.00240.00237.00237.00160003820000
2016-01-18240.00240.00236.00238.004200010001000
2016-01-15241.00243.00240.00240.00300007230000
2016-01-14242.00242.00240.00240.004400010599000
2016-01-13242.00244.00242.00242.00210005090000
2016-01-12242.00244.00242.00242.00340008251000
2016-01-08244.00245.00243.00243.00370009034000
2016-01-07244.00247.00244.00244.00250006125000
2016-01-06247.00248.00245.00245.00200004930000
2016-01-05247.00248.00246.00247.00210005190000
2016-01-04251.00251.00246.00246.00290007203000
2015-12-30250.00250.00249.00250.00310007739000
2015-12-29245.00248.00245.00247.00170004199000
2015-12-28244.00245.00244.00245.00130003178000
2015-12-25245.00245.00243.00243.00380009261000
2015-12-24247.00247.00246.00246.00210005183000
2015-12-22243.00249.00243.00247.004600011351000
2015-12-21245.00247.00245.00245.00290007115000
2015-12-18249.00249.00246.00247.0090002228000
2015-12-17247.00248.00245.00248.00220005435000
2015-12-16246.00246.00244.00244.00240005872000
2015-12-15246.00248.00243.00243.00330008071000
2015-12-14244.00246.00243.00246.00400009766000
2015-12-11249.00250.00245.00245.007900019598000
2015-12-10246.00248.00245.00245.00220005406000
2015-12-09247.00248.00245.00246.00340008382000
2015-12-08248.00250.00248.00248.004500011202000
2015-12-07251.00252.00247.00248.008500021228000
2015-12-04253.00253.00250.00250.008400021063000
2015-12-03252.00254.00252.00254.00240006070000
2015-12-02257.00257.00253.00254.00340008643000
2015-12-01253.00255.00252.00255.00230005820000
2015-11-30253.00255.00252.00252.005500013933000
2015-11-27254.00254.00252.00253.004900012389000
2015-11-26254.00257.00254.00254.004300010972000

   ※ 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