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 |
|---|---|---|---|---|---|
| 2011/12/30 | 42,100 | 42,250 | 42,000 | 42,200 | 82 |
| 2011/12/29 | 42,000 | 42,350 | 42,000 | 42,300 | 42 |
| 2011/12/28 | 42,000 | 42,150 | 41,850 | 42,150 | 65 |
| 2011/12/27 | 42,450 | 42,450 | 42,000 | 42,000 | 109 |
| 2011/12/26 | 42,750 | 42,750 | 42,000 | 42,100 | 287 |
| 2011/12/22 | 43,050 | 43,050 | 42,650 | 42,750 | 42 |
| 2011/12/21 | 42,450 | 43,000 | 42,400 | 42,650 | 339 |
| 2011/12/20 | 42,100 | 42,500 | 42,050 | 42,450 | 36 |
| 2011/12/19 | 42,350 | 42,450 | 42,100 | 42,100 | 121 |
| 2011/12/16 | 42,050 | 42,500 | 42,050 | 42,100 | 100 |
| 2011/12/15 | 42,500 | 42,700 | 42,250 | 42,550 | 62 |
| 2011/12/14 | 42,300 | 42,400 | 41,950 | 42,400 | 85 |
| 2011/12/13 | 43,000 | 43,000 | 41,800 | 42,400 | 262 |
| 2011/12/12 | 42,800 | 43,000 | 42,700 | 43,000 | 83 |
| 2011/12/09 | 42,350 | 43,000 | 42,100 | 42,600 | 36 |
| 2011/12/08 | 43,000 | 43,100 | 42,150 | 42,750 | 94 |
| 2011/12/07 | 43,000 | 43,500 | 43,000 | 43,000 | 45 |
| 2011/12/06 | 42,850 | 43,100 | 42,700 | 43,000 | 128 |
| 2011/12/05 | 42,100 | 42,750 | 42,000 | 42,550 | 81 |
| 2011/12/02 | 42,900 | 42,900 | 41,900 | 42,400 | 74 |
| 2011/12/01 | 42,150 | 42,150 | 41,850 | 41,850 | 50 |
| 2011/11/30 | 41,850 | 42,000 | 41,700 | 42,000 | 83 |
| 2011/11/29 | 42,600 | 42,600 | 41,950 | 42,200 | 98 |
| 2011/11/28 | 41,750 | 42,650 | 41,700 | 42,600 | 16 |
| 2011/11/25 | 42,000 | 42,000 | 41,300 | 41,800 | 67 |
| 2011/11/24 | 41,950 | 41,950 | 41,750 | 41,900 | 33 |
| 2011/11/22 | 42,200 | 42,250 | 41,150 | 42,000 | 78 |
| 2011/11/21 | 42,850 | 42,900 | 42,000 | 42,250 | 90 |
| 2011/11/18 | 43,000 | 43,150 | 42,500 | 43,000 | 102 |
| 2011/11/17 | 43,200 | 43,800 | 43,200 | 43,700 | 30 |
| 2011/11/16 | 43,850 | 44,200 | 43,550 | 44,150 | 77 |
| 2011/11/15 | 43,700 | 43,950 | 43,200 | 43,950 | 18 |
| 2011/11/14 | 43,300 | 44,200 | 43,300 | 43,700 | 39 |
| 2011/11/11 | 42,100 | 43,300 | 42,100 | 43,200 | 76 |
| 2011/11/10 | 42,700 | 42,800 | 41,100 | 42,500 | 142 |
| 2011/11/09 | 43,450 | 43,800 | 43,000 | 43,800 | 30 |
| 2011/11/08 | 43,450 | 44,000 | 43,450 | 43,600 | 38 |
| 2011/11/07 | 43,850 | 43,850 | 43,300 | 43,400 | 29 |
| 2011/11/04 | 43,300 | 43,300 | 43,100 | 43,300 | 57 |
| 2011/11/02 | 43,300 | 43,300 | 42,900 | 43,150 | 93 |
| 2011/11/01 | 44,050 | 44,350 | 43,800 | 43,800 | 60 |
| 2011/10/31 | 44,400 | 44,400 | 43,800 | 44,400 | 143 |
| 2011/10/28 | 44,450 | 44,500 | 43,700 | 44,100 | 54 |
| 2011/10/27 | 43,950 | 44,300 | 43,350 | 44,200 | 43 |
| 2011/10/26 | 44,000 | 44,100 | 43,700 | 44,100 | 41 |
| 2011/10/25 | 44,750 | 44,750 | 43,900 | 44,100 | 103 |
| 2011/10/24 | 44,200 | 44,200 | 43,100 | 44,150 | 27 |
| 2011/10/21 | 43,700 | 44,200 | 43,300 | 43,950 | 25 |
| 2011/10/20 | 44,150 | 44,200 | 43,200 | 44,200 | 39 |
| 2011/10/19 | 43,950 | 44,300 | 43,850 | 44,150 | 55 |
| 2011/10/18 | 43,350 | 43,950 | 43,100 | 43,950 | 43 |
| 2011/10/17 | 43,950 | 44,600 | 43,650 | 43,900 | 50 |
| 2011/10/14 | 44,000 | 44,000 | 43,550 | 43,900 | 74 |
| 2011/10/13 | 43,100 | 44,350 | 42,650 | 44,300 | 205 |
| 2011/10/12 | 43,000 | 43,000 | 42,800 | 43,000 | 20 |
| 2011/10/11 | 42,200 | 42,900 | 42,200 | 42,600 | 78 |
| 2011/10/07 | 42,450 | 42,500 | 41,800 | 42,350 | 32 |
| 2011/10/06 | 42,000 | 42,300 | 41,900 | 42,250 | 43 |
| 2011/10/05 | 41,850 | 42,250 | 41,850 | 42,250 | 8 |
| 2011/10/04 | 41,500 | 42,350 | 41,500 | 42,350 | 20 |
| 2011/10/03 | 42,950 | 42,950 | 42,250 | 42,550 | 155 |
| 2011/09/30 | 41,050 | 43,000 | 41,050 | 43,000 | 93 |
| 2011/09/29 | 41,100 | 41,550 | 40,100 | 41,550 | 126 |
| 2011/09/28 | 40,800 | 41,350 | 40,800 | 41,050 | 80 |
| 2011/09/27 | 41,950 | 41,950 | 40,200 | 41,300 | 199 |
| 2011/09/26 | 42,050 | 42,200 | 40,300 | 41,400 | 168 |
| 2011/09/22 | 43,050 | 43,100 | 42,000 | 43,000 | 64 |
| 2011/09/21 | 42,350 | 43,250 | 42,350 | 42,800 | 285 |
| 2011/09/20 | 41,300 | 42,000 | 41,300 | 42,000 | 121 |
| 2011/09/16 | 41,700 | 42,000 | 41,050 | 41,700 | 134 |
| 2011/09/15 | 41,700 | 42,300 | 41,300 | 41,700 | 94 |
| 2011/09/14 | 42,850 | 42,850 | 41,000 | 41,700 | 132 |
| 2011/09/13 | 42,000 | 42,500 | 42,000 | 42,200 | 28 |
| 2011/09/12 | 42,000 | 43,000 | 42,000 | 42,800 | 95 |
| 2011/09/09 | 42,200 | 43,450 | 42,150 | 43,200 | 140 |
| 2011/09/08 | 42,800 | 43,000 | 42,250 | 42,300 | 117 |
| 2011/09/07 | 42,600 | 43,000 | 42,300 | 42,950 | 148 |
| 2011/09/06 | 43,050 | 43,300 | 41,400 | 42,500 | 142 |
| 2011/09/05 | 43,900 | 44,000 | 43,100 | 43,100 | 81 |
| 2011/09/02 | 44,000 | 44,500 | 44,000 | 44,050 | 22 |
| 2011/09/01 | 44,800 | 44,800 | 43,850 | 44,700 | 59 |
| 2011/08/31 | 43,100 | 45,000 | 42,500 | 45,000 | 377 |
| 2011/08/30 | 43,450 | 43,700 | 43,000 | 43,000 | 75 |
| 2011/08/29 | 43,050 | 43,500 | 42,850 | 42,850 | 149 |
| 2011/08/26 | 43,000 | 43,000 | 42,100 | 42,900 | 82 |
| 2011/08/25 | 43,400 | 43,400 | 42,650 | 42,950 | 49 |
| 2011/08/24 | 42,600 | 43,300 | 42,600 | 42,900 | 78 |
| 2011/08/23 | 43,200 | 43,400 | 42,750 | 43,300 | 91 |
| 2011/08/22 | 42,550 | 43,000 | 42,400 | 42,700 | 133 |
| 2011/08/19 | 42,500 | 43,300 | 42,500 | 42,550 | 286 |
| 2011/08/18 | 44,300 | 45,000 | 44,000 | 44,600 | 312 |
| 2011/08/17 | 44,900 | 46,000 | 44,300 | 45,700 | 437 |
| 2011/08/16 | 43,500 | 45,700 | 43,500 | 45,600 | 865 |
| 2011/08/15 | 43,100 | 43,500 | 42,700 | 43,400 | 339 |
| 2011/08/12 | 43,500 | 43,500 | 42,000 | 42,050 | 505 |
| 2011/08/11 | 41,600 | 43,900 | 41,600 | 43,200 | 1,613 |
| 2011/08/10 | 38,750 | 40,000 | 38,750 | 40,000 | 246 |
| 2011/08/09 | 35,500 | 38,400 | 35,500 | 38,400 | 488 |
| 2011/08/08 | 38,200 | 39,100 | 36,000 | 39,000 | 525 |
| 2011/08/05 | 38,800 | 39,700 | 38,300 | 39,450 | 239 |
| 2011/08/04 | 39,450 | 40,300 | 39,200 | 40,000 | 320 |
| 2011/08/03 | 40,000 | 40,050 | 39,700 | 39,850 | 314 |
| 2011/08/02 | 40,500 | 40,800 | 40,000 | 40,400 | 234 |
| 2011/08/01 | 40,500 | 41,000 | 40,500 | 40,700 | 266 |
| 2011/07/29 | 42,000 | 42,000 | 41,150 | 41,300 | 246 |
| 2011/07/28 | 42,150 | 42,350 | 41,900 | 42,050 | 313 |
| 2011/07/27 | 42,800 | 43,400 | 42,100 | 42,950 | 305 |
| 2011/07/26 | 43,000 | 43,000 | 42,500 | 42,900 | 168 |
| 2011/07/25 | 43,200 | 43,200 | 42,600 | 42,850 | 194 |
| 2011/07/22 | 43,350 | 43,400 | 43,100 | 43,200 | 125 |
| 2011/07/21 | 43,200 | 43,550 | 43,050 | 43,300 | 200 |
| 2011/07/20 | 43,800 | 43,950 | 43,100 | 43,600 | 119 |
| 2011/07/19 | 43,850 | 43,900 | 43,100 | 43,100 | 222 |
| 2011/07/15 | 44,000 | 44,450 | 43,800 | 44,000 | 85 |
| 2011/07/14 | 44,300 | 44,750 | 43,800 | 44,300 | 146 |
| 2011/07/13 | 43,700 | 44,450 | 43,350 | 44,300 | 164 |
| 2011/07/12 | 44,750 | 44,750 | 43,800 | 44,300 | 240 |
| 2011/07/11 | 44,750 | 45,300 | 44,350 | 44,800 | 354 |
| 2011/07/08 | 43,250 | 44,550 | 43,250 | 44,200 | 204 |
| 2011/07/07 | 43,750 | 43,750 | 43,150 | 43,450 | 171 |
| 2011/07/06 | 43,100 | 44,200 | 43,050 | 43,900 | 273 |
| 2011/07/05 | 42,750 | 42,950 | 42,150 | 42,800 | 359 |
| 2011/07/04 | 43,700 | 43,700 | 42,600 | 42,900 | 501 |
| 2011/07/01 | 44,500 | 44,500 | 43,500 | 43,700 | 494 |
| 2011/06/30 | 45,100 | 45,100 | 44,200 | 44,750 | 382 |
| 2011/06/29 | 45,900 | 45,950 | 45,000 | 45,400 | 390 |
| 2011/06/28 | 44,700 | 46,000 | 44,200 | 45,850 | 1,182 |
| 2011/06/27 | 50,000 | 50,000 | 49,400 | 50,000 | 685 |
| 2011/06/24 | 50,800 | 51,400 | 48,500 | 49,800 | 1,125 |
| 2011/06/23 | 49,700 | 51,000 | 49,700 | 50,700 | 764 |
| 2011/06/22 | 49,900 | 49,900 | 49,600 | 49,850 | 127 |
| 2011/06/21 | 49,950 | 49,950 | 49,600 | 49,900 | 235 |
| 2011/06/20 | 49,550 | 50,000 | 49,400 | 49,600 | 234 |
| 2011/06/17 | 49,550 | 49,650 | 49,350 | 49,350 | 216 |
| 2011/06/16 | 49,200 | 49,600 | 49,200 | 49,550 | 196 |
| 2011/06/15 | 49,400 | 49,600 | 49,300 | 49,500 | 123 |
| 2011/06/14 | 49,300 | 49,600 | 49,150 | 49,500 | 118 |
| 2011/06/13 | 49,100 | 49,750 | 49,100 | 49,300 | 151 |
| 2011/06/10 | 49,600 | 49,700 | 49,200 | 49,500 | 160 |
| 2011/06/09 | 49,550 | 49,650 | 48,500 | 49,200 | 173 |
| 2011/06/08 | 49,500 | 49,650 | 49,250 | 49,550 | 91 |
| 2011/06/07 | 49,300 | 49,500 | 49,100 | 49,250 | 145 |
| 2011/06/06 | 49,750 | 50,300 | 49,000 | 49,250 | 342 |
| 2011/06/03 | 49,600 | 49,750 | 49,100 | 49,700 | 230 |
| 2011/06/02 | 49,100 | 49,550 | 48,750 | 49,300 | 269 |
| 2011/06/01 | 48,900 | 49,600 | 48,900 | 49,450 | 293 |
| 2011/05/31 | 48,500 | 48,700 | 48,200 | 48,600 | 131 |
| 2011/05/30 | 48,400 | 48,900 | 48,000 | 48,000 | 279 |
| 2011/05/27 | 47,800 | 48,400 | 47,800 | 48,350 | 171 |
| 2011/05/26 | 47,800 | 47,950 | 46,950 | 47,750 | 318 |
| 2011/05/25 | 48,700 | 48,700 | 47,400 | 48,050 | 464 |
| 2011/05/24 | 47,700 | 48,500 | 47,700 | 48,400 | 137 |
| 2011/05/23 | 48,250 | 48,350 | 48,000 | 48,100 | 197 |
| 2011/05/20 | 48,550 | 48,850 | 48,200 | 48,850 | 104 |
| 2011/05/19 | 48,350 | 48,600 | 47,500 | 48,300 | 486 |
| 2011/05/18 | 47,200 | 48,400 | 46,700 | 48,400 | 191 |
| 2011/05/17 | 48,300 | 48,450 | 46,800 | 47,200 | 473 |
| 2011/05/16 | 48,800 | 49,300 | 48,250 | 48,250 | 194 |
| 2011/05/13 | 48,200 | 50,100 | 47,650 | 48,800 | 526 |
| 2011/05/12 | 48,600 | 48,900 | 47,600 | 48,200 | 360 |
| 2011/05/11 | 49,500 | 50,000 | 48,500 | 48,950 | 551 |
| 2011/05/10 | 48,950 | 50,600 | 48,800 | 50,400 | 408 |
| 2011/05/09 | 48,950 | 49,350 | 48,550 | 49,050 | 361 |
| 2011/05/06 | 48,200 | 48,600 | 48,000 | 48,600 | 159 |
| 2011/05/02 | 48,300 | 48,700 | 48,200 | 48,350 | 255 |
| 2011/04/28 | 48,300 | 48,300 | 48,000 | 48,300 | 85 |
| 2011/04/27 | 47,550 | 48,650 | 47,550 | 48,250 | 153 |
| 2011/04/26 | 48,400 | 48,450 | 47,900 | 47,950 | 197 |
| 2011/04/25 | 49,100 | 49,100 | 48,350 | 48,650 | 171 |
| 2011/04/22 | 48,500 | 48,800 | 48,050 | 48,800 | 192 |
| 2011/04/21 | 48,000 | 49,000 | 48,000 | 48,050 | 97 |
| 2011/04/20 | 47,950 | 49,000 | 47,650 | 48,000 | 246 |
| 2011/04/19 | 47,500 | 48,200 | 47,500 | 47,900 | 119 |
| 2011/04/18 | 49,700 | 49,700 | 47,550 | 48,500 | 290 |
| 2011/04/15 | 50,400 | 50,400 | 48,500 | 49,500 | 371 |
| 2011/04/14 | 46,900 | 49,700 | 46,700 | 49,400 | 602 |
| 2011/04/13 | 44,950 | 46,400 | 44,800 | 46,400 | 152 |
| 2011/04/12 | 45,700 | 45,700 | 44,750 | 44,800 | 323 |
| 2011/04/11 | 44,400 | 45,400 | 44,400 | 45,400 | 545 |
| 2011/04/08 | 42,500 | 44,900 | 42,400 | 44,900 | 304 |
| 2011/04/07 | 41,750 | 42,950 | 41,700 | 42,900 | 159 |
| 2011/04/06 | 42,050 | 42,200 | 41,600 | 41,650 | 242 |
| 2011/04/05 | 43,300 | 43,450 | 42,550 | 42,550 | 552 |
| 2011/04/04 | 43,500 | 44,000 | 43,100 | 43,600 | 409 |
| 2011/04/01 | 44,100 | 44,100 | 43,250 | 43,300 | 229 |
| 2011/03/31 | 43,800 | 44,450 | 43,000 | 44,300 | 476 |
| 2011/03/30 | 42,000 | 43,500 | 42,000 | 43,400 | 367 |
| 2011/03/29 | 42,000 | 42,500 | 40,900 | 42,200 | 588 |
| 2011/03/28 | 42,700 | 45,000 | 42,500 | 42,650 | 511 |
| 2011/03/25 | 45,900 | 46,000 | 44,500 | 44,800 | 864 |
| 2011/03/24 | 46,000 | 46,500 | 45,100 | 45,750 | 522 |
| 2011/03/23 | 45,600 | 46,800 | 45,100 | 46,000 | 590 |
| 2011/03/22 | 46,000 | 47,600 | 44,500 | 46,400 | 966 |
| 2011/03/18 | 39,500 | 44,800 | 39,500 | 44,000 | 1,274 |
| 2011/03/17 | 34,800 | 39,900 | 34,700 | 38,800 | 1,027 |
| 2011/03/16 | 33,000 | 38,800 | 33,000 | 37,800 | 2,076 |
| 2011/03/15 | 37,800 | 37,800 | 34,300 | 34,300 | 2,811 |
| 2011/03/14 | 42,300 | 43,000 | 41,300 | 41,300 | 1,922 |
| 2011/03/11 | 50,600 | 51,900 | 50,600 | 51,300 | 346 |
| 2011/03/10 | 52,700 | 52,700 | 51,200 | 51,800 | 529 |
| 2011/03/09 | 53,000 | 53,300 | 52,400 | 52,600 | 618 |
| 2011/03/08 | 54,300 | 54,300 | 52,900 | 53,000 | 910 |
| 2011/03/07 | 55,100 | 55,800 | 53,900 | 54,500 | 1,345 |
| 2011/03/04 | 54,900 | 54,900 | 53,800 | 54,800 | 438 |
| 2011/03/03 | 54,800 | 55,500 | 53,100 | 54,000 | 941 |
| 2011/03/02 | 54,600 | 56,200 | 54,100 | 54,500 | 1,467 |
| 2011/03/01 | 52,300 | 55,600 | 52,300 | 53,200 | 1,925 |
| 2011/02/28 | 49,750 | 52,700 | 49,200 | 51,200 | 1,427 |
| 2011/02/25 | 49,950 | 50,300 | 48,600 | 49,100 | 1,102 |
| 2011/02/24 | 52,300 | 52,500 | 49,950 | 50,900 | 954 |
| 2011/02/23 | 52,100 | 53,500 | 51,900 | 52,100 | 599 |
| 2011/02/22 | 55,200 | 55,200 | 52,200 | 53,100 | 1,160 |
| 2011/02/21 | 55,000 | 57,300 | 54,100 | 55,300 | 1,002 |
| 2011/02/18 | 55,000 | 56,500 | 53,100 | 54,600 | 2,272 |
| 2011/02/17 | 60,000 | 63,400 | 55,500 | 57,600 | 2,932 |
| 2011/02/16 | 55,500 | 63,400 | 53,000 | 59,000 | 4,238 |
| 2011/02/15 | 49,900 | 56,000 | 49,050 | 55,800 | 6,211 |
| 2011/02/14 | 54,000 | 54,900 | 52,900 | 54,900 | 6,452 |
| 2011/02/10 | 46,500 | 47,900 | 46,400 | 47,900 | 2,462 |
| 2011/02/09 | 39,500 | 41,100 | 39,350 | 40,900 | 711 |
| 2011/02/08 | 39,650 | 39,650 | 38,550 | 39,300 | 253 |
| 2011/02/07 | 38,800 | 39,400 | 38,500 | 39,350 | 441 |
| 2011/02/04 | 39,850 | 40,000 | 38,000 | 38,750 | 569 |
| 2011/02/03 | 40,350 | 40,900 | 38,700 | 39,500 | 478 |
| 2011/02/02 | 39,450 | 41,500 | 39,100 | 39,850 | 1,081 |
| 2011/02/01 | 39,000 | 39,500 | 38,550 | 38,700 | 318 |
| 2011/01/31 | 38,000 | 39,550 | 37,550 | 38,750 | 456 |
| 2011/01/28 | 38,300 | 39,450 | 37,500 | 38,750 | 775 |
| 2011/01/27 | 39,450 | 39,450 | 37,300 | 38,100 | 1,065 |
| 2011/01/26 | 40,900 | 40,900 | 39,000 | 39,000 | 927 |
| 2011/01/25 | 39,000 | 42,700 | 38,300 | 40,200 | 4,200 |
| 2011/01/24 | 37,000 | 41,100 | 36,100 | 41,100 | 7,098 |
| 2011/01/21 | 34,000 | 34,450 | 33,150 | 34,100 | 167 |
| 2011/01/20 | 34,250 | 34,900 | 34,000 | 34,000 | 155 |
| 2011/01/19 | 35,050 | 35,050 | 34,100 | 34,250 | 196 |
| 2011/01/18 | 34,800 | 35,100 | 34,250 | 35,100 | 112 |
| 2011/01/17 | 34,500 | 34,900 | 34,050 | 34,900 | 145 |
| 2011/01/14 | 34,450 | 35,500 | 33,800 | 34,500 | 271 |
| 2011/01/13 | 33,250 | 34,500 | 33,250 | 34,000 | 171 |
| 2011/01/12 | 33,150 | 33,700 | 33,150 | 33,250 | 213 |
| 2011/01/11 | 34,000 | 34,000 | 33,050 | 33,650 | 445 |
| 2011/01/07 | 33,800 | 34,350 | 33,300 | 34,300 | 159 |
| 2011/01/06 | 33,850 | 34,500 | 33,500 | 34,400 | 293 |
| 2011/01/05 | 33,950 | 33,950 | 32,700 | 33,250 | 125 |
| 2011/01/04 | 34,000 | 34,000 | 33,300 | 33,700 | 163 |