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 |
|---|---|---|---|---|---|
| 2008/12/30 | 95,000 | 96,000 | 93,000 | 95,900 | 6 |
| 2008/12/29 | 96,000 | 96,000 | 95,000 | 96,000 | 9 |
| 2008/12/26 | 95,000 | 96,000 | 95,000 | 96,000 | 5 |
| 2008/12/25 | 93,000 | 94,100 | 92,100 | 94,100 | 5 |
| 2008/12/24 | 100,000 | 100,000 | 95,000 | 95,000 | 13 |
| 2008/12/22 | 93,900 | 98,000 | 93,000 | 98,000 | 5 |
| 2008/12/19 | 95,000 | 95,000 | 93,000 | 95,000 | 4 |
| 2008/12/18 | 91,500 | 94,000 | 91,300 | 94,000 | 8 |
| 2008/12/17 | 92,000 | 95,000 | 90,000 | 93,000 | 15 |
| 2008/12/16 | 90,000 | 91,000 | 90,000 | 91,000 | 6 |
| 2008/12/15 | 95,000 | 95,000 | 93,000 | 95,000 | 14 |
| 2008/12/12 | 97,000 | 97,000 | 94,000 | 96,000 | 11 |
| 2008/12/11 | 98,000 | 98,000 | 97,700 | 97,700 | 5 |
| 2008/12/10 | 98,000 | 100,900 | 98,000 | 100,900 | 6 |
| 2008/12/09 | 99,000 | 100,000 | 99,000 | 100,000 | 3 |
| 2008/12/08 | 103,000 | 103,000 | 98,000 | 99,500 | 13 |
| 2008/12/03 | 108,000 | 108,000 | 105,000 | 105,000 | 14 |
| 2008/12/01 | 103,000 | 111,000 | 103,000 | 111,000 | 8 |
| 2008/11/28 | 101,500 | 103,000 | 101,100 | 103,000 | 7 |
| 2008/11/27 | 103,000 | 109,000 | 103,000 | 109,000 | 5 |
| 2008/11/26 | 105,900 | 106,000 | 102,000 | 106,000 | 7 |
| 2008/11/25 | 106,000 | 106,000 | 105,000 | 106,000 | 13 |
| 2008/11/21 | 99,700 | 102,000 | 96,500 | 100,000 | 16 |
| 2008/11/20 | 104,000 | 104,800 | 99,600 | 100,100 | 16 |
| 2008/11/19 | 110,000 | 110,000 | 110,000 | 110,000 | 1 |
| 2008/11/18 | 112,000 | 112,000 | 112,000 | 112,000 | 3 |
| 2008/11/17 | 112,100 | 114,000 | 110,500 | 111,900 | 7 |
| 2008/11/14 | 115,000 | 115,000 | 115,000 | 115,000 | 1 |
| 2008/11/13 | 114,000 | 114,000 | 111,000 | 112,000 | 9 |
| 2008/11/12 | 119,000 | 119,000 | 117,000 | 118,000 | 8 |
| 2008/11/11 | 120,000 | 120,000 | 118,000 | 120,000 | 7 |
| 2008/11/10 | 116,000 | 126,000 | 116,000 | 118,000 | 21 |
| 2008/11/07 | 112,900 | 116,000 | 110,600 | 115,000 | 21 |
| 2008/11/06 | 124,000 | 125,000 | 120,000 | 122,900 | 11 |
| 2008/11/05 | 125,100 | 129,100 | 125,100 | 128,000 | 11 |
| 2008/11/04 | 119,900 | 124,000 | 119,900 | 124,000 | 8 |
| 2008/10/31 | 118,400 | 118,400 | 112,400 | 118,400 | 27 |
| 2008/10/30 | 115,900 | 118,900 | 112,000 | 118,900 | 20 |
| 2008/10/29 | 111,000 | 118,000 | 111,000 | 117,900 | 22 |
| 2008/10/28 | 113,100 | 113,100 | 108,000 | 110,000 | 5 |
| 2008/10/27 | 107,000 | 110,000 | 103,100 | 109,100 | 7 |
| 2008/10/24 | 126,000 | 126,000 | 113,000 | 113,000 | 15 |
| 2008/10/23 | 116,000 | 120,000 | 110,000 | 120,000 | 9 |
| 2008/10/22 | 120,000 | 120,000 | 118,000 | 118,000 | 2 |
| 2008/10/21 | 120,200 | 124,200 | 120,200 | 121,000 | 10 |
| 2008/10/20 | 111,900 | 118,200 | 111,900 | 118,200 | 15 |
| 2008/10/17 | 113,000 | 115,000 | 113,000 | 115,000 | 2 |
| 2008/10/16 | 112,000 | 112,000 | 109,000 | 110,000 | 15 |
| 2008/10/15 | 125,000 | 125,000 | 119,000 | 124,900 | 28 |
| 2008/10/14 | 127,100 | 127,100 | 123,000 | 125,000 | 60 |
| 2008/10/10 | 98,000 | 107,100 | 97,000 | 107,100 | 36 |
| 2008/10/09 | 92,000 | 103,000 | 92,000 | 103,000 | 39 |
| 2008/10/08 | 102,000 | 103,000 | 93,000 | 93,000 | 84 |
| 2008/10/07 | 104,000 | 113,000 | 102,200 | 112,000 | 301 |
| 2008/10/06 | 128,000 | 128,000 | 110,000 | 120,000 | 56 |
| 2008/10/03 | 129,000 | 130,000 | 116,200 | 130,000 | 253 |
| 2008/10/02 | 148,000 | 148,000 | 134,200 | 135,500 | 60 |
| 2008/10/01 | 156,500 | 156,500 | 148,000 | 150,000 | 33 |
| 2008/09/30 | 145,000 | 151,000 | 145,000 | 148,500 | 37 |
| 2008/09/29 | 167,000 | 169,900 | 158,000 | 160,000 | 23 |
| 2008/09/26 | 173,500 | 173,500 | 166,000 | 166,000 | 25 |
| 2008/09/25 | 185,000 | 187,000 | 171,000 | 172,000 | 66 |
| 2008/09/24 | 165,000 | 181,000 | 164,800 | 180,500 | 81 |
| 2008/09/22 | 157,600 | 164,000 | 157,000 | 164,000 | 28 |
| 2008/09/19 | 156,100 | 159,000 | 154,000 | 156,000 | 46 |
| 2008/09/18 | 145,000 | 155,000 | 143,800 | 150,100 | 103 |
| 2008/09/17 | 149,000 | 151,000 | 143,000 | 149,500 | 64 |
| 2008/09/16 | 141,500 | 161,000 | 140,000 | 150,000 | 94 |
| 2008/09/12 | 141,600 | 153,500 | 141,600 | 153,500 | 19 |
| 2008/09/11 | 155,900 | 155,900 | 145,500 | 145,600 | 26 |
| 2008/09/10 | 156,400 | 156,400 | 152,400 | 156,000 | 7 |
| 2008/09/09 | 165,000 | 165,000 | 152,600 | 158,500 | 18 |
| 2008/09/08 | 158,800 | 165,000 | 158,800 | 165,000 | 9 |
| 2008/09/05 | 164,900 | 164,900 | 154,000 | 158,800 | 29 |
| 2008/09/04 | 170,000 | 170,000 | 169,000 | 170,000 | 5 |
| 2008/09/03 | 167,100 | 169,000 | 166,500 | 169,000 | 12 |
| 2008/09/02 | 167,600 | 170,000 | 163,500 | 167,000 | 30 |
| 2008/09/01 | 169,500 | 170,000 | 167,500 | 167,500 | 12 |
| 2008/08/29 | 168,900 | 172,500 | 165,200 | 169,500 | 20 |
| 2008/08/28 | 174,800 | 174,800 | 168,500 | 169,000 | 21 |
| 2008/08/27 | 180,900 | 180,900 | 175,000 | 175,000 | 18 |
| 2008/08/26 | 170,300 | 181,000 | 170,300 | 181,000 | 16 |
| 2008/08/25 | 170,000 | 170,500 | 170,000 | 170,400 | 7 |
| 2008/08/22 | 167,100 | 168,000 | 166,000 | 168,000 | 16 |
| 2008/08/21 | 165,100 | 168,000 | 164,000 | 166,000 | 13 |
| 2008/08/20 | 167,900 | 167,900 | 160,000 | 163,000 | 32 |
| 2008/08/19 | 170,000 | 170,000 | 168,700 | 169,900 | 15 |
| 2008/08/18 | 178,000 | 182,000 | 175,000 | 175,000 | 27 |
| 2008/08/15 | 175,000 | 181,700 | 175,000 | 181,000 | 22 |
| 2008/08/14 | 179,100 | 182,000 | 177,000 | 180,000 | 45 |
| 2008/08/13 | 189,800 | 189,800 | 168,500 | 182,100 | 95 |
| 2008/08/12 | 217,000 | 217,000 | 188,000 | 190,000 | 165 |
| 2008/08/11 | 237,900 | 251,000 | 212,000 | 216,900 | 142 |
| 2008/08/08 | 226,900 | 245,900 | 222,000 | 245,900 | 28 |
| 2008/08/07 | 233,000 | 234,000 | 230,000 | 233,000 | 7 |
| 2008/08/06 | 228,000 | 231,500 | 216,000 | 231,500 | 25 |
| 2008/08/05 | 220,000 | 228,000 | 215,000 | 228,000 | 5 |
| 2008/08/04 | 225,400 | 230,000 | 222,000 | 222,000 | 52 |
| 2008/08/01 | 241,900 | 241,900 | 225,000 | 239,000 | 18 |
| 2008/07/31 | 252,000 | 252,000 | 239,000 | 250,000 | 20 |
| 2008/07/30 | 253,000 | 254,000 | 252,500 | 253,000 | 9 |
| 2008/07/29 | 255,000 | 257,000 | 251,000 | 254,000 | 10 |
| 2008/07/28 | 255,000 | 255,000 | 249,000 | 253,000 | 13 |
| 2008/07/25 | 259,900 | 259,900 | 253,000 | 258,800 | 19 |
| 2008/07/24 | 259,000 | 259,000 | 246,000 | 258,000 | 12 |
| 2008/07/23 | 256,100 | 260,000 | 256,100 | 259,000 | 4 |
| 2008/07/22 | 258,000 | 258,000 | 252,000 | 256,000 | 8 |
| 2008/07/18 | 258,000 | 258,000 | 258,000 | 258,000 | 1 |
| 2008/07/17 | 251,000 | 255,000 | 250,000 | 255,000 | 22 |
| 2008/07/16 | 250,000 | 251,000 | 250,000 | 251,000 | 6 |
| 2008/07/15 | 255,000 | 255,000 | 250,000 | 250,000 | 19 |
| 2008/07/14 | 256,000 | 256,000 | 255,000 | 255,000 | 6 |
| 2008/07/11 | 250,000 | 252,000 | 250,000 | 252,000 | 6 |
| 2008/07/10 | 253,000 | 254,000 | 246,000 | 252,000 | 8 |
| 2008/07/09 | 255,000 | 259,000 | 252,000 | 258,000 | 9 |
| 2008/07/08 | 251,000 | 255,000 | 250,000 | 255,000 | 11 |
| 2008/07/07 | 254,000 | 256,000 | 252,000 | 254,000 | 14 |
| 2008/07/04 | 263,000 | 269,000 | 253,000 | 254,000 | 28 |
| 2008/07/03 | 260,000 | 260,000 | 253,000 | 258,000 | 15 |
| 2008/07/02 | 260,000 | 265,000 | 260,000 | 265,000 | 18 |
| 2008/07/01 | 261,000 | 261,000 | 260,000 | 260,000 | 11 |
| 2008/06/30 | 267,000 | 267,000 | 257,000 | 257,000 | 4 |
| 2008/06/27 | 260,000 | 263,000 | 260,000 | 263,000 | 8 |
| 2008/06/26 | 265,000 | 265,000 | 260,000 | 264,000 | 9 |
| 2008/06/25 | 261,000 | 262,000 | 257,000 | 262,000 | 18 |
| 2008/06/24 | 264,000 | 265,000 | 261,000 | 265,000 | 10 |
| 2008/06/23 | 255,000 | 260,000 | 253,000 | 260,000 | 24 |
| 2008/06/20 | 261,000 | 261,000 | 250,000 | 258,000 | 41 |
| 2008/06/19 | 265,000 | 267,000 | 258,000 | 262,000 | 43 |
| 2008/06/18 | 268,000 | 270,000 | 265,000 | 270,000 | 18 |
| 2008/06/17 | 266,000 | 270,000 | 265,000 | 268,000 | 32 |
| 2008/06/16 | 280,000 | 280,000 | 258,000 | 267,000 | 69 |
| 2008/06/13 | 283,000 | 283,000 | 280,000 | 280,000 | 16 |
| 2008/06/12 | 279,000 | 287,000 | 275,000 | 287,000 | 28 |
| 2008/06/11 | 281,000 | 289,000 | 280,000 | 283,000 | 29 |
| 2008/06/10 | 282,000 | 288,000 | 281,000 | 281,000 | 12 |
| 2008/06/09 | 279,000 | 285,000 | 276,000 | 280,000 | 30 |
| 2008/06/06 | 293,000 | 295,000 | 280,000 | 283,000 | 58 |
| 2008/06/05 | 297,000 | 303,000 | 288,000 | 288,000 | 46 |
| 2008/06/04 | 297,000 | 299,000 | 287,000 | 293,000 | 66 |
| 2008/06/03 | 283,000 | 298,000 | 280,000 | 296,000 | 63 |
| 2008/06/02 | 265,000 | 283,000 | 265,000 | 282,000 | 38 |
| 2008/05/30 | 268,000 | 270,000 | 263,000 | 264,000 | 21 |
| 2008/05/29 | 264,000 | 270,000 | 264,000 | 264,000 | 27 |
| 2008/05/28 | 257,000 | 276,000 | 257,000 | 264,000 | 49 |
| 2008/05/27 | 259,000 | 259,000 | 252,000 | 257,000 | 23 |
| 2008/05/26 | 265,000 | 270,000 | 257,000 | 261,000 | 74 |
| 2008/05/23 | 255,000 | 267,000 | 252,000 | 263,000 | 118 |
| 2008/05/22 | 233,000 | 268,000 | 232,000 | 251,000 | 122 |
| 2008/05/21 | 227,000 | 235,000 | 227,000 | 232,000 | 62 |
| 2008/05/20 | 234,000 | 235,000 | 230,000 | 230,000 | 46 |
| 2008/05/19 | 227,000 | 234,000 | 226,000 | 231,000 | 35 |
| 2008/05/16 | 232,000 | 233,000 | 224,000 | 224,000 | 61 |
| 2008/05/15 | 228,000 | 231,000 | 224,000 | 224,000 | 82 |
| 2008/05/14 | 229,000 | 231,000 | 226,000 | 228,000 | 59 |
| 2008/05/13 | 223,000 | 231,000 | 220,000 | 225,000 | 110 |
| 2008/05/12 | 209,000 | 220,000 | 209,000 | 215,000 | 59 |
| 2008/05/09 | 212,000 | 212,000 | 206,000 | 210,000 | 36 |
| 2008/05/08 | 213,000 | 214,000 | 208,000 | 211,000 | 66 |
| 2008/05/07 | 213,000 | 224,000 | 213,000 | 214,000 | 136 |
| 2008/05/02 | 223,000 | 229,000 | 214,000 | 215,000 | 229 |
| 2008/05/01 | 216,000 | 223,000 | 211,000 | 222,000 | 192 |
| 2008/04/30 | 206,000 | 217,000 | 205,000 | 212,000 | 100 |
| 2008/04/28 | 203,000 | 205,000 | 195,000 | 200,000 | 52 |
| 2008/04/25 | 203,000 | 205,000 | 202,000 | 202,000 | 26 |
| 2008/04/24 | 207,000 | 208,000 | 204,000 | 207,000 | 29 |
| 2008/04/23 | 203,000 | 208,000 | 201,000 | 204,000 | 31 |
| 2008/04/22 | 218,000 | 220,000 | 204,000 | 207,000 | 170 |
| 2008/04/21 | 207,000 | 219,000 | 201,000 | 216,000 | 295 |
| 2008/04/18 | 190,000 | 208,000 | 189,000 | 208,000 | 97 |
| 2008/04/17 | 194,000 | 194,000 | 190,000 | 190,000 | 21 |
| 2008/04/16 | 197,000 | 197,000 | 188,000 | 194,000 | 83 |
| 2008/04/15 | 192,000 | 197,000 | 191,000 | 197,000 | 20 |
| 2008/04/14 | 194,000 | 196,000 | 192,000 | 192,000 | 25 |
| 2008/04/11 | 201,000 | 201,000 | 195,000 | 200,000 | 23 |
| 2008/04/10 | 194,000 | 199,000 | 192,000 | 199,000 | 28 |
| 2008/04/09 | 209,000 | 209,000 | 193,000 | 200,000 | 67 |
| 2008/04/08 | 212,000 | 212,000 | 206,000 | 211,000 | 144 |
| 2008/04/07 | 197,000 | 213,000 | 195,000 | 212,000 | 419 |
| 2008/04/04 | 188,000 | 196,000 | 187,000 | 193,000 | 141 |
| 2008/04/03 | 187,000 | 192,000 | 186,000 | 191,000 | 36 |
| 2008/04/02 | 190,000 | 190,000 | 183,000 | 187,000 | 61 |
| 2008/04/01 | 178,000 | 184,000 | 178,000 | 184,000 | 71 |
| 2008/03/31 | 186,000 | 186,000 | 178,000 | 181,000 | 45 |
| 2008/03/28 | 184,000 | 187,000 | 180,000 | 186,000 | 44 |
| 2008/03/27 | 187,000 | 188,000 | 180,000 | 187,000 | 36 |
| 2008/03/26 | 187,000 | 190,000 | 185,000 | 188,000 | 20 |
| 2008/03/25 | 185,000 | 187,000 | 180,000 | 187,000 | 69 |
| 2008/03/24 | 177,000 | 189,000 | 177,000 | 185,000 | 99 |
| 2008/03/21 | 168,000 | 178,000 | 168,000 | 177,000 | 75 |
| 2008/03/19 | 169,000 | 174,000 | 167,000 | 170,000 | 52 |
| 2008/03/18 | 171,000 | 171,000 | 164,000 | 169,000 | 64 |
| 2008/03/17 | 175,000 | 177,000 | 171,000 | 174,000 | 98 |
| 2008/03/14 | 200,000 | 201,000 | 178,000 | 181,000 | 100 |
| 2008/03/13 | 195,000 | 203,000 | 193,000 | 197,000 | 89 |
| 2008/03/12 | 200,000 | 205,000 | 196,000 | 196,000 | 296 |
| 2008/03/11 | 192,000 | 202,000 | 190,000 | 193,000 | 237 |
| 2008/03/10 | 190,000 | 200,000 | 186,000 | 194,000 | 180 |
| 2008/03/07 | 205,000 | 207,000 | 197,000 | 200,000 | 166 |
| 2008/03/06 | 200,000 | 216,000 | 196,000 | 208,000 | 271 |
| 2008/03/05 | 186,000 | 201,000 | 184,000 | 199,000 | 201 |
| 2008/03/04 | 202,000 | 210,000 | 184,000 | 188,000 | 179 |
| 2008/03/03 | 180,000 | 195,000 | 176,000 | 195,000 | 117 |
| 2008/02/29 | 177,000 | 183,000 | 177,000 | 183,000 | 62 |
| 2008/02/28 | 182,000 | 183,000 | 175,000 | 183,000 | 86 |
| 2008/02/27 | 176,000 | 185,000 | 174,000 | 182,000 | 115 |
| 2008/02/26 | 186,000 | 186,000 | 171,000 | 173,000 | 213 |
| 2008/02/25 | 195,000 | 197,000 | 188,000 | 188,000 | 67 |
| 2008/02/22 | 203,000 | 208,000 | 192,000 | 198,000 | 142 |
| 2008/02/21 | 227,000 | 247,000 | 202,000 | 217,000 | 317 |
| 2008/02/20 | 184,000 | 211,000 | 184,000 | 211,000 | 140 |
| 2008/02/19 | 172,000 | 181,000 | 168,000 | 181,000 | 119 |
| 2008/02/18 | 154,000 | 170,000 | 154,000 | 170,000 | 98 |
| 2008/02/15 | 143,000 | 154,000 | 142,000 | 154,000 | 39 |
| 2008/02/14 | 146,000 | 147,000 | 142,000 | 145,000 | 25 |
| 2008/02/13 | 144,000 | 145,000 | 143,000 | 145,000 | 8 |
| 2008/02/12 | 146,000 | 146,000 | 141,000 | 146,000 | 33 |
| 2008/02/08 | 151,000 | 151,000 | 148,000 | 151,000 | 16 |
| 2008/02/07 | 147,000 | 151,000 | 146,000 | 151,000 | 16 |
| 2008/02/06 | 148,000 | 148,000 | 143,000 | 146,000 | 43 |
| 2008/02/05 | 150,000 | 153,000 | 149,000 | 153,000 | 23 |
| 2008/02/04 | 155,000 | 155,000 | 150,000 | 153,000 | 39 |
| 2008/02/01 | 155,000 | 155,000 | 147,000 | 153,000 | 36 |
| 2008/01/31 | 146,000 | 153,000 | 145,000 | 153,000 | 19 |
| 2008/01/30 | 151,000 | 158,000 | 147,000 | 149,000 | 45 |
| 2008/01/29 | 146,000 | 150,000 | 145,000 | 147,000 | 38 |
| 2008/01/28 | 146,000 | 146,000 | 141,000 | 141,000 | 44 |
| 2008/01/25 | 139,000 | 148,000 | 138,000 | 148,000 | 55 |
| 2008/01/24 | 132,000 | 140,000 | 129,000 | 137,000 | 44 |
| 2008/01/23 | 132,000 | 137,000 | 129,000 | 129,000 | 54 |
| 2008/01/22 | 128,000 | 130,000 | 124,000 | 126,000 | 74 |
| 2008/01/21 | 139,000 | 141,000 | 136,000 | 137,000 | 30 |
| 2008/01/18 | 129,000 | 143,000 | 125,000 | 141,000 | 91 |
| 2008/01/17 | 126,000 | 134,000 | 125,000 | 134,000 | 101 |
| 2008/01/16 | 135,000 | 135,000 | 122,000 | 124,000 | 322 |
| 2008/01/15 | 156,000 | 158,000 | 133,000 | 136,000 | 192 |
| 2008/01/11 | 171,000 | 171,000 | 156,000 | 159,000 | 97 |
| 2008/01/10 | 166,000 | 168,000 | 161,000 | 165,000 | 33 |
| 2008/01/09 | 164,000 | 164,000 | 155,000 | 163,000 | 131 |
| 2008/01/08 | 169,000 | 171,000 | 167,000 | 170,000 | 85 |
| 2008/01/07 | 175,000 | 176,000 | 167,000 | 172,000 | 106 |
| 2008/01/04 | 189,000 | 189,000 | 180,000 | 181,000 | 33 |