オープンアップグループ(2154)の株価時系列情報
オープンアップグループ(2154)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2007/12/28 | 193,000 | 198,000 | 191,000 | 196,000 | 44 |
| 2007/12/27 | 201,000 | 203,000 | 199,000 | 200,000 | 81 |
| 2007/12/26 | 190,000 | 195,000 | 184,000 | 195,000 | 58 |
| 2007/12/25 | 182,000 | 187,000 | 177,000 | 187,000 | 85 |
| 2007/12/21 | 173,000 | 177,000 | 170,000 | 176,000 | 144 |
| 2007/12/20 | 180,000 | 180,000 | 173,000 | 176,000 | 78 |
| 2007/12/19 | 183,000 | 186,000 | 180,000 | 181,000 | 136 |
| 2007/12/18 | 188,000 | 188,000 | 184,000 | 186,000 | 149 |
| 2007/12/17 | 200,000 | 200,000 | 183,000 | 187,000 | 100 |
| 2007/12/14 | 209,000 | 210,000 | 201,000 | 202,000 | 44 |
| 2007/12/13 | 220,000 | 220,000 | 208,000 | 208,000 | 39 |
| 2007/12/12 | 205,000 | 219,000 | 205,000 | 218,000 | 61 |
| 2007/12/11 | 202,000 | 210,000 | 202,000 | 210,000 | 114 |
| 2007/12/10 | 217,000 | 220,000 | 200,000 | 202,000 | 138 |
| 2007/12/07 | 226,000 | 226,000 | 217,000 | 221,000 | 31 |
| 2007/12/06 | 230,000 | 238,000 | 220,000 | 226,000 | 54 |
| 2007/12/05 | 229,000 | 230,000 | 219,000 | 230,000 | 61 |
| 2007/12/04 | 240,000 | 240,000 | 235,000 | 235,000 | 37 |
| 2007/12/03 | 241,000 | 244,000 | 230,000 | 242,000 | 115 |
| 2007/11/30 | 235,000 | 250,000 | 229,000 | 238,000 | 305 |
| 2007/11/29 | 211,000 | 227,000 | 208,000 | 227,000 | 163 |
| 2007/11/28 | 200,000 | 204,000 | 194,000 | 197,000 | 72 |
| 2007/11/27 | 193,000 | 195,000 | 186,000 | 194,000 | 58 |
| 2007/11/26 | 201,000 | 205,000 | 193,000 | 196,000 | 58 |
| 2007/11/22 | 200,000 | 200,000 | 190,000 | 198,000 | 118 |
| 2007/11/21 | 226,000 | 226,000 | 201,000 | 202,000 | 61 |
| 2007/11/20 | 211,000 | 222,000 | 210,000 | 222,000 | 29 |
| 2007/11/19 | 232,000 | 233,000 | 221,000 | 225,000 | 51 |
| 2007/11/16 | 220,000 | 235,000 | 220,000 | 233,000 | 137 |
| 2007/11/15 | 243,000 | 243,000 | 216,000 | 220,000 | 235 |
| 2007/11/14 | 258,000 | 258,000 | 231,000 | 239,000 | 124 |
| 2007/11/13 | 263,000 | 272,000 | 247,000 | 247,000 | 99 |
| 2007/11/12 | 250,000 | 255,000 | 238,000 | 255,000 | 130 |
| 2007/11/09 | 278,000 | 282,000 | 278,000 | 278,000 | 141 |
| 2007/11/07 | 335,000 | 336,000 | 324,000 | 328,000 | 24 |
| 2007/11/06 | 315,000 | 342,000 | 315,000 | 336,000 | 29 |
| 2007/11/05 | 328,000 | 330,000 | 316,000 | 325,000 | 14 |
| 2007/11/02 | 314,000 | 330,000 | 314,000 | 330,000 | 37 |
| 2007/11/01 | 325,000 | 334,000 | 325,000 | 328,000 | 11 |
| 2007/10/31 | 327,000 | 330,000 | 321,000 | 330,000 | 6 |
| 2007/10/30 | 340,000 | 340,000 | 331,000 | 332,000 | 12 |
| 2007/10/29 | 350,000 | 350,000 | 337,000 | 341,000 | 48 |
| 2007/10/26 | 330,000 | 340,000 | 327,000 | 340,000 | 18 |
| 2007/10/25 | 340,000 | 340,000 | 325,000 | 327,000 | 42 |
| 2007/10/24 | 359,000 | 359,000 | 340,000 | 349,000 | 78 |
| 2007/10/23 | 351,000 | 359,000 | 349,000 | 350,000 | 71 |
| 2007/10/22 | 334,000 | 344,000 | 307,000 | 341,000 | 288 |
| 2007/10/19 | 370,000 | 370,000 | 344,000 | 351,000 | 135 |
| 2007/10/18 | 350,000 | 375,000 | 350,000 | 370,000 | 33 |
| 2007/10/17 | 353,000 | 362,000 | 346,000 | 350,000 | 54 |
| 2007/10/16 | 388,000 | 388,000 | 351,000 | 363,000 | 94 |
| 2007/10/15 | 412,000 | 412,000 | 387,000 | 393,000 | 125 |
| 2007/10/12 | 421,000 | 421,000 | 403,000 | 412,000 | 47 |
| 2007/10/11 | 416,000 | 430,000 | 412,000 | 420,000 | 50 |
| 2007/10/10 | 435,000 | 448,000 | 413,000 | 418,000 | 165 |
| 2007/10/09 | 396,000 | 415,000 | 392,000 | 415,000 | 71 |
| 2007/10/05 | 391,000 | 396,000 | 386,000 | 392,000 | 47 |
| 2007/10/04 | 405,000 | 405,000 | 394,000 | 401,000 | 88 |
| 2007/10/03 | 412,000 | 413,000 | 396,000 | 405,000 | 76 |
| 2007/10/02 | 395,000 | 413,000 | 391,000 | 405,000 | 131 |
| 2007/10/01 | 386,000 | 390,000 | 378,000 | 390,000 | 32 |
| 2007/09/28 | 380,000 | 386,000 | 375,000 | 386,000 | 22 |
| 2007/09/27 | 379,000 | 399,000 | 377,000 | 390,000 | 98 |
| 2007/09/26 | 358,000 | 378,000 | 358,000 | 377,000 | 44 |
| 2007/09/25 | 363,000 | 363,000 | 352,000 | 363,000 | 59 |
| 2007/09/21 | 394,000 | 394,000 | 370,000 | 372,000 | 54 |
| 2007/09/20 | 405,000 | 415,000 | 392,000 | 396,000 | 113 |
| 2007/09/19 | 386,000 | 402,000 | 375,000 | 395,000 | 165 |
| 2007/09/18 | 386,000 | 387,000 | 365,000 | 371,000 | 96 |
| 2007/09/14 | 350,000 | 390,000 | 348,000 | 390,000 | 437 |
| 2007/09/13 | 350,000 | 350,000 | 325,000 | 340,000 | 118 |
| 2007/09/12 | 380,000 | 380,000 | 335,000 | 351,000 | 213 |
| 2007/09/11 | 381,000 | 381,000 | 355,000 | 372,000 | 89 |
| 2007/09/10 | 386,000 | 390,000 | 360,000 | 371,000 | 165 |
| 2007/09/07 | 419,000 | 424,000 | 399,000 | 405,000 | 201 |
| 2007/09/06 | 381,000 | 415,000 | 365,000 | 414,000 | 288 |
| 2007/09/05 | 388,000 | 419,000 | 384,000 | 384,000 | 643 |
| 2007/09/04 | 367,000 | 385,000 | 354,000 | 383,000 | 247 |
| 2007/09/03 | 369,000 | 378,000 | 353,000 | 372,000 | 151 |
| 2007/08/31 | 375,000 | 388,000 | 353,000 | 380,000 | 293 |
| 2007/08/30 | 390,000 | 395,000 | 363,000 | 370,000 | 309 |
| 2007/08/29 | 334,000 | 379,000 | 333,000 | 377,000 | 439 |
| 2007/08/28 | 339,000 | 361,000 | 336,000 | 357,000 | 605 |
| 2007/08/27 | 318,000 | 337,000 | 311,000 | 334,000 | 592 |
| 2007/08/24 | 295,000 | 327,000 | 284,000 | 308,000 | 822 |
| 2007/08/23 | 255,000 | 291,000 | 252,000 | 291,000 | 633 |
| 2007/08/22 | 245,000 | 252,000 | 242,000 | 251,000 | 166 |
| 2007/08/21 | 242,000 | 246,000 | 237,000 | 245,000 | 160 |
| 2007/08/20 | 237,000 | 242,000 | 231,000 | 238,000 | 137 |
| 2007/08/17 | 233,000 | 250,000 | 217,000 | 221,000 | 346 |
| 2007/08/16 | 235,000 | 235,000 | 221,000 | 233,000 | 222 |
| 2007/08/15 | 247,000 | 254,000 | 242,000 | 246,000 | 199 |
| 2007/08/14 | 267,000 | 290,000 | 248,000 | 259,000 | 636 |
| 2007/08/13 | 255,000 | 255,000 | 255,000 | 255,000 | 318 |
| 2007/08/10 | 215,000 | 215,000 | 215,000 | 215,000 | 31 |
| 2007/08/09 | 188,000 | 191,000 | 173,000 | 185,000 | 105 |
| 2007/08/08 | 194,000 | 195,000 | 170,000 | 185,000 | 392 |
| 2007/08/07 | 220,000 | 224,000 | 198,000 | 201,000 | 233 |
| 2007/08/06 | 213,000 | 220,000 | 213,000 | 217,000 | 47 |
| 2007/08/03 | 221,000 | 225,000 | 220,000 | 221,000 | 60 |
| 2007/08/02 | 225,000 | 226,000 | 214,000 | 218,000 | 45 |
| 2007/08/01 | 229,000 | 232,000 | 225,000 | 225,000 | 51 |
| 2007/07/31 | 238,000 | 238,000 | 228,000 | 233,000 | 112 |
| 2007/07/30 | 217,000 | 234,000 | 217,000 | 234,000 | 61 |
| 2007/07/27 | 213,000 | 220,000 | 213,000 | 220,000 | 143 |
| 2007/07/26 | 235,000 | 240,000 | 218,000 | 223,000 | 144 |
| 2007/07/25 | 228,000 | 241,000 | 227,000 | 236,000 | 238 |
| 2007/07/24 | 220,000 | 241,000 | 218,000 | 236,000 | 513 |
| 2007/07/23 | 226,000 | 226,000 | 213,000 | 217,000 | 204 |
| 2007/07/20 | 223,000 | 232,000 | 221,000 | 223,000 | 249 |
| 2007/07/19 | 230,000 | 259,000 | 222,000 | 224,000 | 868 |
| 2007/07/18 | 245,000 | 246,000 | 229,000 | 238,000 | 236 |
| 2007/07/17 | 244,000 | 248,000 | 241,000 | 244,000 | 161 |
| 2007/07/13 | 252,000 | 254,000 | 239,000 | 244,000 | 285 |
| 2007/07/12 | 262,000 | 265,000 | 241,000 | 244,000 | 315 |
| 2007/07/11 | 259,000 | 270,000 | 254,000 | 260,000 | 226 |
| 2007/07/10 | 275,000 | 275,000 | 260,000 | 262,000 | 279 |
| 2007/07/09 | 279,000 | 280,000 | 272,000 | 275,000 | 273 |
| 2007/07/06 | 269,000 | 288,000 | 265,000 | 279,000 | 1,041 |
| 2007/07/05 | 279,000 | 289,000 | 264,000 | 266,000 | 480 |
| 2007/07/04 | 292,000 | 294,000 | 278,000 | 280,000 | 422 |
| 2007/07/03 | 307,000 | 310,000 | 286,000 | 293,000 | 782 |
| 2007/07/02 | 314,000 | 314,000 | 305,000 | 306,000 | 282 |
| 2007/06/29 | 309,000 | 330,000 | 301,000 | 318,000 | 1,284 |
| 2007/06/28 | 325,000 | 325,000 | 302,000 | 309,000 | 454 |
| 2007/06/27 | 328,000 | 328,000 | 317,000 | 322,000 | 370 |
| 2007/06/26 | 350,000 | 356,000 | 319,000 | 328,000 | 793 |
| 2007/06/25 | 346,000 | 373,000 | 344,000 | 347,000 | 1,594 |
| 2007/06/22 | 354,000 | 355,000 | 341,000 | 346,000 | 724 |
| 2007/06/21 | 351,000 | 360,000 | 343,000 | 351,000 | 1,047 |
| 2007/06/20 | 364,000 | 370,000 | 352,000 | 352,000 | 1,342 |
| 2007/06/19 | 357,000 | 383,000 | 351,000 | 359,000 | 2,271 |
| 2007/06/18 | 357,000 | 358,000 | 348,000 | 353,000 | 627 |
| 2007/06/15 | 369,000 | 385,000 | 355,000 | 357,000 | 3,308 |
| 2007/06/14 | 367,000 | 374,000 | 348,000 | 359,000 | 3,118 |
| 2007/06/13 | 349,000 | 366,000 | 338,000 | 362,000 | 1,843 |
| 2007/06/12 | 379,000 | 384,000 | 342,000 | 354,000 | 1,648 |
| 2007/06/11 | 414,000 | 433,000 | 384,000 | 389,000 | 2,698 |
| 2007/06/08 | 431,000 | 436,000 | 395,000 | 404,000 | 3,216 |
| 2007/06/07 | 420,000 | 444,000 | 385,000 | 434,000 | 4,646 |
| 2007/06/06 | 500,000 | 515,000 | 413,000 | 418,000 | 9,185 |