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 |
|---|---|---|---|---|---|
| 2010/12/30 | 33,000 | 33,350 | 33,000 | 33,300 | 102 |
| 2010/12/29 | 33,500 | 33,650 | 32,250 | 33,200 | 111 |
| 2010/12/28 | 34,000 | 34,200 | 33,000 | 34,000 | 214 |
| 2010/12/27 | 32,000 | 33,300 | 32,000 | 33,300 | 582 |
| 2010/12/24 | 32,100 | 32,200 | 31,700 | 31,800 | 262 |
| 2010/12/22 | 31,400 | 32,150 | 31,300 | 32,000 | 317 |
| 2010/12/21 | 31,400 | 31,800 | 31,300 | 31,400 | 233 |
| 2010/12/20 | 32,200 | 32,450 | 31,500 | 31,900 | 389 |
| 2010/12/17 | 32,000 | 32,300 | 31,700 | 32,200 | 233 |
| 2010/12/16 | 31,900 | 32,500 | 31,600 | 32,000 | 345 |
| 2010/12/15 | 31,800 | 32,500 | 30,500 | 31,950 | 476 |
| 2010/12/14 | 31,950 | 31,950 | 31,500 | 31,600 | 147 |
| 2010/12/13 | 31,000 | 32,400 | 30,600 | 31,250 | 704 |
| 2010/12/10 | 31,000 | 31,800 | 30,500 | 31,800 | 116 |
| 2010/12/09 | 31,000 | 31,000 | 29,850 | 30,950 | 258 |
| 2010/12/08 | 31,800 | 32,000 | 30,300 | 31,800 | 269 |
| 2010/12/07 | 30,500 | 31,200 | 29,780 | 31,200 | 159 |
| 2010/12/06 | 29,500 | 30,100 | 29,480 | 30,100 | 105 |
| 2010/12/03 | 29,490 | 29,490 | 29,100 | 29,490 | 100 |
| 2010/12/02 | 28,900 | 29,500 | 28,700 | 29,380 | 182 |
| 2010/12/01 | 28,700 | 28,700 | 28,470 | 28,700 | 214 |
| 2010/11/30 | 28,450 | 28,670 | 28,190 | 28,500 | 174 |
| 2010/11/29 | 28,430 | 28,640 | 28,410 | 28,500 | 127 |
| 2010/11/26 | 28,600 | 28,650 | 28,080 | 28,430 | 251 |
| 2010/11/25 | 28,490 | 28,690 | 28,040 | 28,550 | 195 |
| 2010/11/24 | 28,090 | 28,090 | 27,900 | 27,990 | 153 |
| 2010/11/22 | 27,900 | 28,000 | 27,750 | 27,970 | 150 |
| 2010/11/19 | 27,260 | 28,000 | 27,260 | 27,500 | 131 |
| 2010/11/18 | 27,100 | 27,300 | 27,000 | 27,240 | 43 |
| 2010/11/17 | 27,150 | 27,150 | 27,000 | 27,000 | 277 |
| 2010/11/16 | 27,150 | 27,300 | 27,050 | 27,100 | 67 |
| 2010/11/15 | 27,100 | 27,400 | 26,900 | 27,100 | 65 |
| 2010/11/12 | 27,000 | 27,300 | 26,840 | 27,000 | 93 |
| 2010/11/11 | 27,800 | 27,800 | 26,710 | 27,200 | 205 |
| 2010/11/10 | 27,490 | 27,900 | 27,300 | 27,300 | 59 |
| 2010/11/09 | 27,470 | 27,490 | 27,000 | 27,470 | 40 |
| 2010/11/08 | 26,800 | 27,400 | 26,800 | 27,400 | 60 |
| 2010/11/05 | 26,830 | 27,200 | 26,700 | 26,700 | 69 |
| 2010/11/04 | 26,410 | 26,970 | 26,410 | 26,840 | 69 |
| 2010/11/02 | 26,810 | 27,000 | 26,700 | 26,700 | 111 |
| 2010/11/01 | 27,020 | 27,200 | 27,000 | 27,200 | 86 |
| 2010/10/29 | 27,300 | 27,500 | 27,300 | 27,500 | 36 |
| 2010/10/28 | 27,500 | 27,510 | 27,010 | 27,300 | 88 |
| 2010/10/27 | 28,150 | 28,200 | 28,000 | 28,000 | 37 |
| 2010/10/26 | 28,280 | 28,600 | 28,200 | 28,200 | 20 |
| 2010/10/25 | 28,600 | 28,900 | 27,990 | 28,500 | 152 |
| 2010/10/22 | 27,500 | 27,900 | 27,000 | 27,900 | 130 |
| 2010/10/21 | 28,000 | 28,000 | 27,060 | 27,500 | 122 |
| 2010/10/20 | 28,000 | 28,350 | 28,000 | 28,150 | 61 |
| 2010/10/19 | 28,350 | 28,440 | 28,350 | 28,440 | 13 |
| 2010/10/18 | 28,100 | 28,500 | 28,000 | 28,440 | 97 |
| 2010/10/15 | 28,250 | 28,490 | 28,250 | 28,300 | 58 |
| 2010/10/14 | 28,590 | 28,900 | 28,230 | 28,490 | 46 |
| 2010/10/13 | 28,680 | 28,900 | 28,210 | 28,590 | 45 |
| 2010/10/12 | 29,100 | 29,100 | 28,900 | 28,900 | 42 |
| 2010/10/08 | 28,400 | 28,900 | 28,400 | 28,700 | 64 |
| 2010/10/07 | 29,200 | 29,400 | 28,800 | 29,400 | 28 |
| 2010/10/06 | 28,790 | 29,000 | 28,200 | 29,000 | 64 |
| 2010/10/05 | 29,100 | 29,100 | 28,100 | 28,100 | 121 |
| 2010/10/04 | 29,420 | 29,420 | 29,000 | 29,100 | 82 |
| 2010/10/01 | 29,700 | 29,800 | 29,100 | 29,800 | 69 |
| 2010/09/30 | 29,690 | 29,700 | 29,500 | 29,700 | 40 |
| 2010/09/29 | 29,200 | 29,700 | 28,800 | 29,050 | 80 |
| 2010/09/28 | 29,470 | 29,700 | 29,200 | 29,700 | 51 |
| 2010/09/27 | 29,800 | 29,800 | 28,550 | 29,300 | 94 |
| 2010/09/24 | 29,900 | 29,900 | 29,300 | 29,700 | 68 |
| 2010/09/22 | 29,450 | 29,890 | 29,200 | 29,690 | 72 |
| 2010/09/21 | 29,400 | 29,500 | 29,200 | 29,450 | 133 |
| 2010/09/17 | 29,400 | 29,400 | 29,250 | 29,350 | 21 |
| 2010/09/16 | 29,490 | 29,500 | 29,170 | 29,250 | 73 |
| 2010/09/15 | 29,150 | 29,600 | 29,100 | 29,250 | 89 |
| 2010/09/14 | 30,500 | 30,500 | 29,300 | 29,700 | 83 |
| 2010/09/13 | 31,000 | 31,500 | 30,000 | 30,400 | 128 |
| 2010/09/10 | 30,950 | 31,500 | 30,500 | 30,950 | 236 |
| 2010/09/09 | 31,000 | 31,500 | 30,500 | 30,600 | 130 |
| 2010/09/08 | 29,020 | 31,600 | 29,020 | 31,000 | 274 |
| 2010/09/07 | 29,200 | 32,000 | 28,500 | 32,000 | 277 |
| 2010/09/06 | 28,000 | 28,100 | 27,700 | 27,800 | 72 |
| 2010/09/03 | 27,100 | 27,400 | 27,000 | 27,390 | 49 |
| 2010/09/02 | 27,000 | 27,200 | 26,950 | 27,200 | 87 |
| 2010/09/01 | 26,800 | 26,990 | 26,600 | 26,950 | 49 |
| 2010/08/31 | 26,900 | 27,100 | 26,510 | 26,510 | 84 |
| 2010/08/30 | 26,990 | 27,100 | 26,500 | 26,500 | 42 |
| 2010/08/27 | 26,300 | 26,310 | 25,980 | 26,200 | 232 |
| 2010/08/26 | 26,400 | 26,550 | 25,900 | 26,300 | 155 |
| 2010/08/25 | 26,100 | 26,100 | 25,400 | 25,900 | 84 |
| 2010/08/24 | 26,800 | 26,800 | 25,150 | 26,100 | 276 |
| 2010/08/23 | 27,300 | 27,500 | 26,700 | 26,800 | 60 |
| 2010/08/20 | 26,620 | 27,200 | 26,620 | 26,800 | 30 |
| 2010/08/19 | 27,000 | 27,000 | 26,500 | 26,700 | 106 |
| 2010/08/18 | 26,500 | 27,500 | 26,150 | 27,000 | 101 |
| 2010/08/17 | 25,770 | 26,900 | 25,770 | 26,400 | 35 |
| 2010/08/16 | 26,120 | 26,300 | 25,800 | 26,300 | 138 |
| 2010/08/13 | 26,230 | 27,500 | 25,900 | 27,500 | 92 |
| 2010/08/12 | 25,410 | 25,990 | 25,110 | 25,870 | 61 |
| 2010/08/11 | 26,900 | 26,900 | 25,100 | 25,700 | 158 |
| 2010/08/10 | 25,610 | 26,800 | 25,600 | 26,800 | 118 |
| 2010/08/09 | 26,200 | 26,310 | 25,560 | 26,000 | 61 |
| 2010/08/06 | 25,610 | 26,200 | 25,600 | 26,200 | 45 |
| 2010/08/05 | 26,370 | 26,500 | 25,800 | 26,400 | 122 |
| 2010/08/04 | 26,150 | 26,680 | 26,150 | 26,680 | 16 |
| 2010/08/03 | 26,000 | 27,000 | 26,000 | 27,000 | 69 |
| 2010/08/02 | 27,330 | 27,500 | 26,000 | 26,000 | 49 |
| 2010/07/30 | 26,400 | 26,700 | 26,220 | 26,330 | 34 |
| 2010/07/29 | 27,210 | 27,500 | 26,200 | 26,500 | 44 |
| 2010/07/28 | 26,100 | 27,950 | 26,000 | 27,950 | 68 |
| 2010/07/27 | 26,500 | 26,500 | 25,600 | 26,000 | 29 |
| 2010/07/26 | 25,900 | 26,200 | 25,900 | 26,000 | 12 |
| 2010/07/23 | 26,000 | 26,500 | 25,040 | 26,500 | 73 |
| 2010/07/22 | 26,800 | 26,800 | 25,000 | 26,000 | 47 |
| 2010/07/21 | 27,220 | 27,220 | 26,210 | 26,300 | 104 |
| 2010/07/20 | 26,850 | 27,890 | 26,850 | 27,230 | 43 |
| 2010/07/16 | 27,150 | 27,150 | 26,820 | 26,840 | 72 |
| 2010/07/15 | 27,450 | 27,700 | 26,820 | 27,500 | 124 |
| 2010/07/14 | 26,500 | 29,400 | 26,310 | 28,200 | 180 |
| 2010/07/13 | 26,210 | 27,800 | 26,150 | 26,300 | 210 |
| 2010/07/12 | 27,000 | 27,550 | 26,610 | 27,200 | 143 |
| 2010/07/09 | 27,600 | 27,610 | 26,260 | 27,600 | 345 |
| 2010/07/08 | 28,700 | 28,700 | 27,500 | 28,100 | 242 |
| 2010/07/07 | 29,000 | 29,500 | 28,810 | 28,810 | 33 |
| 2010/07/06 | 29,800 | 30,000 | 28,500 | 29,300 | 148 |
| 2010/07/05 | 28,500 | 30,000 | 28,500 | 29,400 | 114 |
| 2010/07/02 | 28,000 | 29,500 | 28,000 | 29,500 | 59 |
| 2010/07/01 | 29,300 | 29,500 | 27,550 | 29,500 | 99 |
| 2010/06/30 | 29,300 | 31,000 | 28,800 | 30,200 | 226 |
| 2010/06/29 | 33,700 | 33,700 | 30,150 | 32,100 | 105 |
| 2010/06/28 | 32,250 | 34,500 | 29,450 | 34,300 | 475 |
| 2010/06/28 | 1 -> 5.00 分割 | ||||
| 2010/06/25 | 187,000 | 188,700 | 185,000 | 188,700 | 100 |
| 2010/06/24 | 186,500 | 187,900 | 184,900 | 186,500 | 76 |
| 2010/06/23 | 185,000 | 187,400 | 184,700 | 186,300 | 75 |
| 2010/06/22 | 188,000 | 189,000 | 185,700 | 185,700 | 89 |
| 2010/06/21 | 186,400 | 188,000 | 186,400 | 188,000 | 41 |
| 2010/06/18 | 187,000 | 187,500 | 184,700 | 186,000 | 31 |
| 2010/06/17 | 186,000 | 186,400 | 181,100 | 186,400 | 30 |
| 2010/06/16 | 190,000 | 190,000 | 184,500 | 186,000 | 67 |
| 2010/06/15 | 178,000 | 190,000 | 176,000 | 190,000 | 198 |
| 2010/06/14 | 172,100 | 176,000 | 172,100 | 176,000 | 38 |
| 2010/06/11 | 177,000 | 177,000 | 170,100 | 173,100 | 63 |
| 2010/06/10 | 174,100 | 177,500 | 172,800 | 177,500 | 29 |
| 2010/06/09 | 180,000 | 180,000 | 173,800 | 174,300 | 23 |
| 2010/06/08 | 171,700 | 179,900 | 171,700 | 177,000 | 32 |
| 2010/06/07 | 177,400 | 181,900 | 174,500 | 174,700 | 33 |
| 2010/06/04 | 180,600 | 183,700 | 180,400 | 181,400 | 26 |
| 2010/06/03 | 181,500 | 183,000 | 180,600 | 180,800 | 18 |
| 2010/06/02 | 182,500 | 185,000 | 180,100 | 180,600 | 25 |
| 2010/06/01 | 186,900 | 186,900 | 184,500 | 186,800 | 13 |
| 2010/05/31 | 182,000 | 187,500 | 182,000 | 186,900 | 19 |
| 2010/05/28 | 179,900 | 182,000 | 179,900 | 182,000 | 19 |
| 2010/05/27 | 171,500 | 174,000 | 171,500 | 174,000 | 14 |
| 2010/05/26 | 175,000 | 176,000 | 171,000 | 176,000 | 20 |
| 2010/05/25 | 180,000 | 182,000 | 173,100 | 175,000 | 42 |
| 2010/05/24 | 178,000 | 181,900 | 178,000 | 181,400 | 17 |
| 2010/05/21 | 170,000 | 178,000 | 170,000 | 178,000 | 39 |
| 2010/05/20 | 181,000 | 181,000 | 179,000 | 179,000 | 9 |
| 2010/05/19 | 180,000 | 183,000 | 170,500 | 182,000 | 43 |
| 2010/05/18 | 180,000 | 186,000 | 178,200 | 184,600 | 79 |
| 2010/05/17 | 200,000 | 200,000 | 179,000 | 179,500 | 124 |
| 2010/05/14 | 200,400 | 201,500 | 195,300 | 200,000 | 44 |
| 2010/05/13 | 210,000 | 210,000 | 195,000 | 200,900 | 36 |
| 2010/05/12 | 208,000 | 208,000 | 203,800 | 206,500 | 74 |
| 2010/05/11 | 216,800 | 220,000 | 200,100 | 203,800 | 217 |
| 2010/05/10 | 184,900 | 189,800 | 180,000 | 189,800 | 11 |
| 2010/05/07 | 180,000 | 187,800 | 173,600 | 185,000 | 39 |
| 2010/05/06 | 191,100 | 194,700 | 190,100 | 190,100 | 25 |
| 2010/04/30 | 195,000 | 198,900 | 195,000 | 197,900 | 20 |
| 2010/04/28 | 192,000 | 195,000 | 192,000 | 194,700 | 31 |
| 2010/04/27 | 197,000 | 197,000 | 190,000 | 194,000 | 62 |
| 2010/04/26 | 196,000 | 196,000 | 185,500 | 193,000 | 57 |
| 2010/04/23 | 177,900 | 180,000 | 177,900 | 180,000 | 39 |
| 2010/04/22 | 172,000 | 177,000 | 171,700 | 177,000 | 32 |
| 2010/04/21 | 166,000 | 171,300 | 166,000 | 171,300 | 23 |
| 2010/04/20 | 161,000 | 166,000 | 161,000 | 166,000 | 17 |
| 2010/04/19 | 160,000 | 163,000 | 157,100 | 163,000 | 57 |
| 2010/04/16 | 170,100 | 170,100 | 157,100 | 163,000 | 76 |
| 2010/04/15 | 171,300 | 175,000 | 170,200 | 170,400 | 33 |
| 2010/04/14 | 185,000 | 185,000 | 172,000 | 175,000 | 56 |
| 2010/04/13 | 182,900 | 184,000 | 178,000 | 179,900 | 39 |
| 2010/04/12 | 177,000 | 183,100 | 177,000 | 181,900 | 64 |
| 2010/04/09 | 174,000 | 176,900 | 173,500 | 176,400 | 56 |
| 2010/04/08 | 163,000 | 177,000 | 163,000 | 172,900 | 54 |
| 2010/04/07 | 159,300 | 162,000 | 158,500 | 161,000 | 14 |
| 2010/04/06 | 157,900 | 160,000 | 155,700 | 159,400 | 49 |
| 2010/04/05 | 154,000 | 157,900 | 153,000 | 155,000 | 42 |
| 2010/04/02 | 159,000 | 159,000 | 150,000 | 153,000 | 69 |
| 2010/04/01 | 142,500 | 160,000 | 142,500 | 149,300 | 136 |
| 2010/03/31 | 135,000 | 139,400 | 135,000 | 139,400 | 56 |
| 2010/03/30 | 135,000 | 135,500 | 134,500 | 135,000 | 43 |
| 2010/03/29 | 133,500 | 134,900 | 132,300 | 134,900 | 28 |
| 2010/03/26 | 135,000 | 135,000 | 131,000 | 132,000 | 27 |
| 2010/03/25 | 131,700 | 132,000 | 131,600 | 132,000 | 7 |
| 2010/03/24 | 135,000 | 135,000 | 130,200 | 131,500 | 28 |
| 2010/03/23 | 135,500 | 135,500 | 130,500 | 135,000 | 20 |
| 2010/03/19 | 135,500 | 135,500 | 135,500 | 135,500 | 4 |
| 2010/03/18 | 135,500 | 135,500 | 135,500 | 135,500 | 2 |
| 2010/03/17 | 135,500 | 135,500 | 135,500 | 135,500 | 2 |
| 2010/03/16 | 129,500 | 135,700 | 129,400 | 135,500 | 10 |
| 2010/03/15 | 133,500 | 134,000 | 133,500 | 134,000 | 6 |
| 2010/03/12 | 133,000 | 133,500 | 133,000 | 133,500 | 14 |
| 2010/03/11 | 132,000 | 134,500 | 132,000 | 134,500 | 6 |
| 2010/03/10 | 130,100 | 134,800 | 130,000 | 134,800 | 14 |
| 2010/03/09 | 135,000 | 136,000 | 132,100 | 133,000 | 10 |
| 2010/03/08 | 135,000 | 135,000 | 133,600 | 135,000 | 4 |
| 2010/03/05 | 133,600 | 133,600 | 133,600 | 133,600 | 1 |
| 2010/03/04 | 130,100 | 134,800 | 130,000 | 133,600 | 15 |
| 2010/03/03 | 130,300 | 135,000 | 130,000 | 130,100 | 21 |
| 2010/03/02 | 138,500 | 138,500 | 135,000 | 135,000 | 8 |
| 2010/03/01 | 136,000 | 138,500 | 136,000 | 138,500 | 9 |
| 2010/02/26 | 132,000 | 138,000 | 132,000 | 138,000 | 21 |
| 2010/02/25 | 130,000 | 131,000 | 127,500 | 131,000 | 13 |
| 2010/02/24 | 121,000 | 132,500 | 120,100 | 130,000 | 29 |
| 2010/02/23 | 120,000 | 130,000 | 120,000 | 130,000 | 17 |
| 2010/02/22 | 117,400 | 119,500 | 117,400 | 119,500 | 5 |
| 2010/02/19 | 112,100 | 113,000 | 112,100 | 113,000 | 6 |
| 2010/02/18 | 116,000 | 116,000 | 116,000 | 116,000 | 11 |
| 2010/02/17 | 117,000 | 118,000 | 117,000 | 118,000 | 4 |
| 2010/02/16 | 119,100 | 119,100 | 118,000 | 118,000 | 7 |
| 2010/02/15 | 119,900 | 119,900 | 119,900 | 119,900 | 4 |
| 2010/02/12 | 119,300 | 122,100 | 119,300 | 120,000 | 14 |
| 2010/02/10 | 119,300 | 119,300 | 119,300 | 119,300 | 1 |
| 2010/02/09 | 119,000 | 119,000 | 119,000 | 119,000 | 6 |
| 2010/02/08 | 119,300 | 119,300 | 119,000 | 119,100 | 7 |
| 2010/02/05 | 121,500 | 121,500 | 119,200 | 119,500 | 10 |
| 2010/02/04 | 121,200 | 121,200 | 121,000 | 121,000 | 2 |
| 2010/02/03 | 120,200 | 122,000 | 120,200 | 122,000 | 5 |
| 2010/02/02 | 121,100 | 124,100 | 121,000 | 123,000 | 5 |
| 2010/02/01 | 128,900 | 128,900 | 120,000 | 124,000 | 8 |
| 2010/01/29 | 123,000 | 124,000 | 120,000 | 124,000 | 9 |
| 2010/01/28 | 124,000 | 125,000 | 124,000 | 125,000 | 3 |
| 2010/01/27 | 126,800 | 126,800 | 123,000 | 125,000 | 10 |
| 2010/01/26 | 130,000 | 130,000 | 126,800 | 126,800 | 13 |
| 2010/01/25 | 130,000 | 130,000 | 127,200 | 127,200 | 21 |
| 2010/01/22 | 134,000 | 134,000 | 127,000 | 130,000 | 18 |
| 2010/01/21 | 130,000 | 134,000 | 124,000 | 134,000 | 29 |
| 2010/01/20 | 125,900 | 131,000 | 125,900 | 131,000 | 49 |
| 2010/01/19 | 124,000 | 124,000 | 121,000 | 124,000 | 13 |
| 2010/01/18 | 120,600 | 120,600 | 117,600 | 119,000 | 21 |
| 2010/01/15 | 119,000 | 120,600 | 119,000 | 120,600 | 26 |
| 2010/01/14 | 119,000 | 119,000 | 115,000 | 119,000 | 25 |
| 2010/01/13 | 117,000 | 117,500 | 117,000 | 117,500 | 6 |
| 2010/01/12 | 113,000 | 117,000 | 113,000 | 116,000 | 8 |
| 2010/01/08 | 115,000 | 118,000 | 113,000 | 113,000 | 40 |
| 2010/01/07 | 110,000 | 113,000 | 110,000 | 113,000 | 11 |
| 2010/01/06 | 105,000 | 110,000 | 105,000 | 110,000 | 3 |
| 2010/01/05 | 110,000 | 110,000 | 110,000 | 110,000 | 2 |
| 2010/01/04 | 111,000 | 111,000 | 110,000 | 110,000 | 7 |