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 |
|---|---|---|---|---|---|
| 2009/12/30 | 115,000 | 115,000 | 111,000 | 111,000 | 13 |
| 2009/12/29 | 111,000 | 113,500 | 110,000 | 113,500 | 6 |
| 2009/12/28 | 114,000 | 114,000 | 112,000 | 112,000 | 13 |
| 2009/12/25 | 111,900 | 111,900 | 110,000 | 111,000 | 14 |
| 2009/12/24 | 107,000 | 109,900 | 107,000 | 109,900 | 2 |
| 2009/12/22 | 110,000 | 110,800 | 105,000 | 105,000 | 12 |
| 2009/12/21 | 109,900 | 109,900 | 106,000 | 106,000 | 9 |
| 2009/12/18 | 113,000 | 113,000 | 103,500 | 105,000 | 36 |
| 2009/12/17 | 109,500 | 118,000 | 109,300 | 113,000 | 34 |
| 2009/12/16 | 107,500 | 109,500 | 107,000 | 109,500 | 21 |
| 2009/12/15 | 103,000 | 118,000 | 102,000 | 108,000 | 108 |
| 2009/12/14 | 100,500 | 103,000 | 100,500 | 103,000 | 20 |
| 2009/12/11 | 96,600 | 96,600 | 96,600 | 96,600 | 1 |
| 2009/12/10 | 100,000 | 101,800 | 97,000 | 97,000 | 3 |
| 2009/12/08 | 101,000 | 101,000 | 98,100 | 98,100 | 7 |
| 2009/12/07 | 100,000 | 101,000 | 97,300 | 100,000 | 12 |
| 2009/12/04 | 100,000 | 100,000 | 96,900 | 99,000 | 9 |
| 2009/12/03 | 99,000 | 99,000 | 95,300 | 96,000 | 7 |
| 2009/12/02 | 95,100 | 99,900 | 95,100 | 99,900 | 6 |
| 2009/12/01 | 98,000 | 99,900 | 97,300 | 99,900 | 6 |
| 2009/11/30 | 98,000 | 98,000 | 97,000 | 98,000 | 11 |
| 2009/11/27 | 93,000 | 96,000 | 92,000 | 96,000 | 7 |
| 2009/11/26 | 96,000 | 96,000 | 94,000 | 94,000 | 7 |
| 2009/11/25 | 98,000 | 98,000 | 97,000 | 97,000 | 4 |
| 2009/11/19 | 94,500 | 98,000 | 92,000 | 98,000 | 20 |
| 2009/11/18 | 95,000 | 98,400 | 94,400 | 97,400 | 15 |
| 2009/11/17 | 95,000 | 99,900 | 95,000 | 99,900 | 7 |
| 2009/11/16 | 103,000 | 103,000 | 99,100 | 102,000 | 15 |
| 2009/11/13 | 98,000 | 98,000 | 96,000 | 96,000 | 3 |
| 2009/11/12 | 99,000 | 99,000 | 99,000 | 99,000 | 3 |
| 2009/11/11 | 97,500 | 97,500 | 96,200 | 96,200 | 6 |
| 2009/11/10 | 98,000 | 98,000 | 98,000 | 98,000 | 4 |
| 2009/11/09 | 100,000 | 100,000 | 98,000 | 98,000 | 14 |
| 2009/11/06 | 101,500 | 101,500 | 93,500 | 100,000 | 113 |
| 2009/11/05 | 101,000 | 101,000 | 100,000 | 100,400 | 5 |
| 2009/11/04 | 100,000 | 103,500 | 100,000 | 103,500 | 14 |
| 2009/11/02 | 99,500 | 100,500 | 99,500 | 100,000 | 14 |
| 2009/10/30 | 99,700 | 99,800 | 97,000 | 99,500 | 19 |
| 2009/10/29 | 101,000 | 101,000 | 90,000 | 95,900 | 94 |
| 2009/10/28 | 105,000 | 105,000 | 100,000 | 104,000 | 55 |
| 2009/10/27 | 105,000 | 105,000 | 105,000 | 105,000 | 1 |
| 2009/10/26 | 108,000 | 108,000 | 107,000 | 107,000 | 7 |
| 2009/10/23 | 103,000 | 106,000 | 102,000 | 102,100 | 37 |
| 2009/10/22 | 102,300 | 103,000 | 102,000 | 103,000 | 17 |
| 2009/10/21 | 102,100 | 105,000 | 102,000 | 103,000 | 25 |
| 2009/10/20 | 110,000 | 110,000 | 105,000 | 105,000 | 21 |
| 2009/10/19 | 115,000 | 115,000 | 109,000 | 110,000 | 31 |
| 2009/10/16 | 115,000 | 119,000 | 112,900 | 119,000 | 95 |
| 2009/10/15 | 106,000 | 113,500 | 105,000 | 111,900 | 59 |
| 2009/10/14 | 106,000 | 106,000 | 103,000 | 104,000 | 10 |
| 2009/10/13 | 102,000 | 107,000 | 102,000 | 105,000 | 16 |
| 2009/10/09 | 104,000 | 105,000 | 102,000 | 102,000 | 12 |
| 2009/10/08 | 101,000 | 106,000 | 99,900 | 105,000 | 35 |
| 2009/10/07 | 100,000 | 102,000 | 100,000 | 100,100 | 12 |
| 2009/10/06 | 105,000 | 105,000 | 102,000 | 104,000 | 18 |
| 2009/10/05 | 100,100 | 106,000 | 100,100 | 106,000 | 25 |
| 2009/10/02 | 104,000 | 104,000 | 100,000 | 104,000 | 29 |
| 2009/10/01 | 110,000 | 113,000 | 108,000 | 108,000 | 6 |
| 2009/09/30 | 105,800 | 108,000 | 105,800 | 107,000 | 17 |
| 2009/09/29 | 109,700 | 109,700 | 103,500 | 105,000 | 31 |
| 2009/09/28 | 107,000 | 107,000 | 97,100 | 104,000 | 56 |
| 2009/09/25 | 114,000 | 114,000 | 110,000 | 110,000 | 29 |
| 2009/09/24 | 120,000 | 120,000 | 113,000 | 113,000 | 27 |
| 2009/09/18 | 117,000 | 120,000 | 112,000 | 120,000 | 69 |
| 2009/09/17 | 122,900 | 122,900 | 118,000 | 118,000 | 15 |
| 2009/09/16 | 111,000 | 124,000 | 109,000 | 124,000 | 144 |
| 2009/09/15 | 126,000 | 126,000 | 108,300 | 111,000 | 89 |
| 2009/09/14 | 113,000 | 122,000 | 113,000 | 122,000 | 134 |
| 2009/09/11 | 100,000 | 108,500 | 99,700 | 108,000 | 71 |
| 2009/09/10 | 99,500 | 102,000 | 98,000 | 100,500 | 38 |
| 2009/09/09 | 93,400 | 103,500 | 93,400 | 101,500 | 85 |
| 2009/09/08 | 92,500 | 93,500 | 92,500 | 93,500 | 24 |
| 2009/09/07 | 97,300 | 97,300 | 92,500 | 92,500 | 20 |
| 2009/09/04 | 99,500 | 99,500 | 98,200 | 98,300 | 12 |
| 2009/09/03 | 102,000 | 102,000 | 98,100 | 100,500 | 21 |
| 2009/09/02 | 101,000 | 102,500 | 101,000 | 101,000 | 12 |
| 2009/09/01 | 101,200 | 103,500 | 101,200 | 102,000 | 20 |
| 2009/08/31 | 102,100 | 105,000 | 102,100 | 105,000 | 10 |
| 2009/08/28 | 102,700 | 103,000 | 102,000 | 102,000 | 13 |
| 2009/08/27 | 103,000 | 103,800 | 102,500 | 103,800 | 7 |
| 2009/08/26 | 102,900 | 104,200 | 101,000 | 104,200 | 25 |
| 2009/08/25 | 103,200 | 103,500 | 101,100 | 103,500 | 25 |
| 2009/08/24 | 102,000 | 105,000 | 102,000 | 104,000 | 10 |
| 2009/08/21 | 105,000 | 105,000 | 99,500 | 104,000 | 33 |
| 2009/08/20 | 105,000 | 107,000 | 103,000 | 106,000 | 21 |
| 2009/08/19 | 114,900 | 114,900 | 105,500 | 105,500 | 13 |
| 2009/08/18 | 111,000 | 115,000 | 106,000 | 115,000 | 37 |
| 2009/08/17 | 117,000 | 117,000 | 111,000 | 113,000 | 76 |
| 2009/08/14 | 120,000 | 133,000 | 110,000 | 123,000 | 362 |
| 2009/08/13 | 106,000 | 106,000 | 106,000 | 106,000 | 6 |
| 2009/08/12 | 96,000 | 96,000 | 96,000 | 96,000 | 8 |
| 2009/08/11 | 86,000 | 86,000 | 86,000 | 86,000 | 22 |
| 2009/08/10 | 72,100 | 76,000 | 72,000 | 76,000 | 22 |
| 2009/08/07 | 70,700 | 72,000 | 70,000 | 72,000 | 50 |
| 2009/08/06 | 70,100 | 70,600 | 70,000 | 70,600 | 12 |
| 2009/08/05 | 68,500 | 74,000 | 68,000 | 70,600 | 76 |
| 2009/08/04 | 78,000 | 78,000 | 77,000 | 78,000 | 14 |
| 2009/08/03 | 76,600 | 79,000 | 76,500 | 78,000 | 12 |
| 2009/07/31 | 77,500 | 79,400 | 77,000 | 77,000 | 36 |
| 2009/07/30 | 73,100 | 81,000 | 73,000 | 77,500 | 47 |
| 2009/07/29 | 69,500 | 73,000 | 69,500 | 73,000 | 9 |
| 2009/07/28 | 69,500 | 71,000 | 69,000 | 71,000 | 13 |
| 2009/07/27 | 67,100 | 71,000 | 67,100 | 69,000 | 41 |
| 2009/07/24 | 65,000 | 66,000 | 63,400 | 66,000 | 21 |
| 2009/07/23 | 63,500 | 64,000 | 63,500 | 63,700 | 6 |
| 2009/07/22 | 64,400 | 64,500 | 64,000 | 64,000 | 41 |
| 2009/07/21 | 64,000 | 65,000 | 64,000 | 64,400 | 5 |
| 2009/07/17 | 64,000 | 64,000 | 64,000 | 64,000 | 2 |
| 2009/07/16 | 66,000 | 66,000 | 65,000 | 65,000 | 6 |
| 2009/07/15 | 70,000 | 71,800 | 66,000 | 66,000 | 16 |
| 2009/07/14 | 68,300 | 68,500 | 67,800 | 68,500 | 14 |
| 2009/07/10 | 72,200 | 72,200 | 72,200 | 72,200 | 10 |
| 2009/07/09 | 73,000 | 73,000 | 72,400 | 72,400 | 13 |
| 2009/07/08 | 75,700 | 76,000 | 72,500 | 72,500 | 44 |
| 2009/07/07 | 68,800 | 71,700 | 68,800 | 71,700 | 36 |
| 2009/07/06 | 66,000 | 66,700 | 66,000 | 66,700 | 11 |
| 2009/07/03 | 65,000 | 65,000 | 65,000 | 65,000 | 2 |
| 2009/07/02 | 66,000 | 66,000 | 64,500 | 64,600 | 6 |
| 2009/07/01 | 63,500 | 64,500 | 63,500 | 64,500 | 10 |
| 2009/06/30 | 64,000 | 65,000 | 64,000 | 65,000 | 9 |
| 2009/06/29 | 64,000 | 64,500 | 62,000 | 62,000 | 17 |
| 2009/06/26 | 65,100 | 65,100 | 65,000 | 65,000 | 2 |
| 2009/06/25 | 64,100 | 66,000 | 63,500 | 66,000 | 21 |
| 2009/06/24 | 64,200 | 64,200 | 63,500 | 63,600 | 4 |
| 2009/06/23 | 64,500 | 64,500 | 63,500 | 63,500 | 8 |
| 2009/06/19 | 64,000 | 64,000 | 64,000 | 64,000 | 7 |
| 2009/06/18 | 65,000 | 65,000 | 64,000 | 64,000 | 6 |
| 2009/06/17 | 63,500 | 65,400 | 63,500 | 65,400 | 24 |
| 2009/06/16 | 68,900 | 68,900 | 64,900 | 66,000 | 35 |
| 2009/06/15 | 71,500 | 71,500 | 67,700 | 69,900 | 30 |
| 2009/06/12 | 71,600 | 73,000 | 70,900 | 72,400 | 57 |
| 2009/06/11 | 69,600 | 70,900 | 68,600 | 70,900 | 33 |
| 2009/06/10 | 66,000 | 68,100 | 66,000 | 67,900 | 14 |
| 2009/06/09 | 72,100 | 72,100 | 65,600 | 66,600 | 84 |
| 2009/06/08 | 72,000 | 72,000 | 70,200 | 72,000 | 244 |
| 2009/06/05 | 63,000 | 67,000 | 63,000 | 67,000 | 46 |
| 2009/06/04 | 62,000 | 62,000 | 62,000 | 62,000 | 3 |
| 2009/06/03 | 59,800 | 60,000 | 58,600 | 60,000 | 17 |
| 2009/06/02 | 58,600 | 60,000 | 58,600 | 59,900 | 35 |
| 2009/06/01 | 59,700 | 60,000 | 58,500 | 58,500 | 34 |
| 2009/05/29 | 60,000 | 60,000 | 57,200 | 59,800 | 17 |
| 2009/05/28 | 65,800 | 66,700 | 58,500 | 59,000 | 139 |
| 2009/05/27 | 61,700 | 61,800 | 61,700 | 61,800 | 32 |
| 2009/05/26 | 56,800 | 56,800 | 54,000 | 56,800 | 110 |
| 2009/05/25 | 49,000 | 51,800 | 48,600 | 51,800 | 26 |
| 2009/05/22 | 45,500 | 47,800 | 45,000 | 47,400 | 14 |
| 2009/05/21 | 45,000 | 45,000 | 45,000 | 45,000 | 4 |
| 2009/05/19 | 41,100 | 42,500 | 41,100 | 42,500 | 2 |
| 2009/05/18 | 43,600 | 43,600 | 42,100 | 42,100 | 8 |
| 2009/05/15 | 43,500 | 43,500 | 43,200 | 43,200 | 2 |
| 2009/05/13 | 40,000 | 40,000 | 39,800 | 39,800 | 2 |
| 2009/05/12 | 40,400 | 40,500 | 39,700 | 39,700 | 11 |
| 2009/05/11 | 42,000 | 42,000 | 42,000 | 42,000 | 7 |
| 2009/05/08 | 43,000 | 43,000 | 42,000 | 42,000 | 6 |
| 2009/05/07 | 42,550 | 43,500 | 42,550 | 42,550 | 5 |
| 2009/05/01 | 41,000 | 41,500 | 41,000 | 41,200 | 8 |
| 2009/04/30 | 40,600 | 41,850 | 40,600 | 41,850 | 4 |
| 2009/04/28 | 42,000 | 42,000 | 40,200 | 40,600 | 5 |
| 2009/04/27 | 43,300 | 43,500 | 42,300 | 42,300 | 12 |
| 2009/04/24 | 44,300 | 44,300 | 42,200 | 43,500 | 61 |
| 2009/04/22 | 41,900 | 41,900 | 41,900 | 41,900 | 1 |
| 2009/04/21 | 41,000 | 42,000 | 40,100 | 42,000 | 29 |
| 2009/04/20 | 41,100 | 42,000 | 41,100 | 41,600 | 5 |
| 2009/04/17 | 42,500 | 42,500 | 42,200 | 42,300 | 3 |
| 2009/04/16 | 41,850 | 41,850 | 40,200 | 41,000 | 26 |
| 2009/04/15 | 42,000 | 42,000 | 42,000 | 42,000 | 4 |
| 2009/04/14 | 42,200 | 42,400 | 40,500 | 41,200 | 20 |
| 2009/04/13 | 41,600 | 41,800 | 41,000 | 41,800 | 34 |
| 2009/04/10 | 43,200 | 43,600 | 43,200 | 43,600 | 5 |
| 2009/04/08 | 43,600 | 43,600 | 43,600 | 43,600 | 1 |
| 2009/04/07 | 43,800 | 43,800 | 41,800 | 43,200 | 49 |
| 2009/04/06 | 45,750 | 45,750 | 44,000 | 44,000 | 68 |
| 2009/04/03 | 44,550 | 44,550 | 41,750 | 41,750 | 6 |
| 2009/04/02 | 43,800 | 43,800 | 42,600 | 43,500 | 11 |
| 2009/04/01 | 46,600 | 46,600 | 46,600 | 46,600 | 2 |
| 2009/03/31 | 43,600 | 45,800 | 43,600 | 45,000 | 74 |
| 2009/03/30 | 48,900 | 48,900 | 43,400 | 46,000 | 57 |
| 2009/03/27 | 43,500 | 47,500 | 43,200 | 46,100 | 60 |
| 2009/03/26 | 41,100 | 43,500 | 41,000 | 43,500 | 25 |
| 2009/03/25 | 37,500 | 39,500 | 37,450 | 39,500 | 87 |
| 2009/03/24 | 36,000 | 36,000 | 36,000 | 36,000 | 2 |
| 2009/03/23 | 33,200 | 35,900 | 33,200 | 35,900 | 12 |
| 2009/03/19 | 36,100 | 36,100 | 36,000 | 36,000 | 11 |
| 2009/03/18 | 36,200 | 36,700 | 35,700 | 36,500 | 20 |
| 2009/03/17 | 34,500 | 35,000 | 34,100 | 35,000 | 36 |
| 2009/03/16 | 36,350 | 36,350 | 34,600 | 34,600 | 8 |
| 2009/03/13 | 35,000 | 35,800 | 34,900 | 35,800 | 6 |
| 2009/03/12 | 36,000 | 36,000 | 35,000 | 35,400 | 13 |
| 2009/03/11 | 36,000 | 36,000 | 35,500 | 35,500 | 20 |
| 2009/03/10 | 38,850 | 38,850 | 36,000 | 36,900 | 20 |
| 2009/03/09 | 37,050 | 38,950 | 36,250 | 38,950 | 9 |
| 2009/03/06 | 39,300 | 39,300 | 36,500 | 38,500 | 28 |
| 2009/03/05 | 39,700 | 39,700 | 37,000 | 39,600 | 24 |
| 2009/03/04 | 38,600 | 38,600 | 38,100 | 38,500 | 17 |
| 2009/03/03 | 40,500 | 40,500 | 39,000 | 39,000 | 28 |
| 2009/03/02 | 42,500 | 42,900 | 40,500 | 40,500 | 20 |
| 2009/02/27 | 38,400 | 40,500 | 37,600 | 40,500 | 14 |
| 2009/02/26 | 38,150 | 38,900 | 38,000 | 38,400 | 28 |
| 2009/02/25 | 38,650 | 38,950 | 38,650 | 38,950 | 19 |
| 2009/02/24 | 38,250 | 38,250 | 37,150 | 37,850 | 11 |
| 2009/02/23 | 38,700 | 38,700 | 36,900 | 38,300 | 29 |
| 2009/02/20 | 38,800 | 38,800 | 36,900 | 38,700 | 27 |
| 2009/02/19 | 38,000 | 38,800 | 38,000 | 38,800 | 12 |
| 2009/02/18 | 39,800 | 39,900 | 37,000 | 39,400 | 34 |
| 2009/02/17 | 38,550 | 39,750 | 38,000 | 39,400 | 38 |
| 2009/02/16 | 42,000 | 42,000 | 38,550 | 40,950 | 122 |
| 2009/02/13 | 42,400 | 42,800 | 39,000 | 42,500 | 462 |
| 2009/02/12 | 46,000 | 46,000 | 46,000 | 46,000 | 20 |
| 2009/02/10 | 56,000 | 56,000 | 56,000 | 56,000 | 25 |
| 2009/02/09 | 61,000 | 61,000 | 61,000 | 61,000 | 12 |
| 2009/02/05 | 70,000 | 76,000 | 69,900 | 76,000 | 51 |
| 2009/02/04 | 71,200 | 71,800 | 67,000 | 71,800 | 65 |
| 2009/02/03 | 77,300 | 78,000 | 76,200 | 76,200 | 12 |
| 2009/02/02 | 79,500 | 81,300 | 79,500 | 81,300 | 5 |
| 2009/01/30 | 82,500 | 82,500 | 82,000 | 82,000 | 6 |
| 2009/01/29 | 82,900 | 83,900 | 82,900 | 83,900 | 4 |
| 2009/01/27 | 86,600 | 86,600 | 86,600 | 86,600 | 2 |
| 2009/01/26 | 86,000 | 86,800 | 86,000 | 86,800 | 13 |
| 2009/01/23 | 85,000 | 85,000 | 85,000 | 85,000 | 8 |
| 2009/01/22 | 81,000 | 86,000 | 81,000 | 86,000 | 4 |
| 2009/01/21 | 84,600 | 85,500 | 84,500 | 85,500 | 8 |
| 2009/01/20 | 84,100 | 84,100 | 84,100 | 84,100 | 2 |
| 2009/01/19 | 83,100 | 84,100 | 83,100 | 84,100 | 26 |
| 2009/01/16 | 84,000 | 87,000 | 84,000 | 87,000 | 8 |
| 2009/01/15 | 87,000 | 87,000 | 87,000 | 87,000 | 2 |
| 2009/01/14 | 86,800 | 86,800 | 86,100 | 86,100 | 7 |
| 2009/01/13 | 88,300 | 89,500 | 88,000 | 89,500 | 18 |
| 2009/01/09 | 88,500 | 90,000 | 88,100 | 88,100 | 9 |
| 2009/01/08 | 88,900 | 88,900 | 87,200 | 87,800 | 22 |
| 2009/01/07 | 91,000 | 91,000 | 88,500 | 90,800 | 35 |
| 2009/01/06 | 92,800 | 92,800 | 90,500 | 91,000 | 16 |
| 2009/01/05 | 95,800 | 95,800 | 95,800 | 95,800 | 2 |