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 |
|---|---|---|---|---|---|
| 2014/12/30 | 1,818 | 1,818 | 1,800 | 1,806 | 18,900 |
| 2014/12/29 | 1,818 | 1,828 | 1,816 | 1,818 | 29,700 |
| 2014/12/26 | 1,795 | 1,815 | 1,793 | 1,803 | 27,600 |
| 2014/12/25 | 1,818 | 1,830 | 1,802 | 1,820 | 17,700 |
| 2014/12/24 | 1,796 | 1,824 | 1,796 | 1,815 | 19,100 |
| 2014/12/22 | 1,830 | 1,830 | 1,790 | 1,819 | 20,500 |
| 2014/12/19 | 1,822 | 1,822 | 1,800 | 1,816 | 18,500 |
| 2014/12/18 | 1,778 | 1,790 | 1,775 | 1,782 | 15,600 |
| 2014/12/17 | 1,770 | 1,788 | 1,752 | 1,776 | 20,500 |
| 2014/12/16 | 1,790 | 1,790 | 1,760 | 1,760 | 19,800 |
| 2014/12/15 | 1,774 | 1,819 | 1,767 | 1,800 | 20,500 |
| 2014/12/12 | 1,765 | 1,797 | 1,765 | 1,774 | 17,800 |
| 2014/12/11 | 1,756 | 1,789 | 1,756 | 1,784 | 7,000 |
| 2014/12/10 | 1,792 | 1,800 | 1,770 | 1,775 | 19,600 |
| 2014/12/09 | 1,810 | 1,820 | 1,805 | 1,806 | 16,800 |
| 2014/12/08 | 1,831 | 1,839 | 1,818 | 1,825 | 13,200 |
| 2014/12/05 | 1,840 | 1,840 | 1,821 | 1,831 | 12,000 |
| 2014/12/04 | 1,828 | 1,842 | 1,822 | 1,833 | 19,700 |
| 2014/12/03 | 1,838 | 1,846 | 1,825 | 1,826 | 18,600 |
| 2014/12/02 | 1,844 | 1,853 | 1,835 | 1,844 | 20,000 |
| 2014/12/01 | 1,793 | 1,854 | 1,793 | 1,841 | 39,100 |
| 2014/11/28 | 1,800 | 1,801 | 1,784 | 1,788 | 19,700 |
| 2014/11/27 | 1,802 | 1,802 | 1,783 | 1,783 | 15,400 |
| 2014/11/26 | 1,798 | 1,805 | 1,782 | 1,791 | 21,100 |
| 2014/11/25 | 1,752 | 1,799 | 1,740 | 1,790 | 44,200 |
| 2014/11/21 | 1,705 | 1,744 | 1,699 | 1,738 | 33,100 |
| 2014/11/20 | 1,723 | 1,744 | 1,691 | 1,704 | 57,400 |
| 2014/11/19 | 1,742 | 1,757 | 1,720 | 1,724 | 36,000 |
| 2014/11/18 | 1,741 | 1,765 | 1,732 | 1,742 | 46,000 |
| 2014/11/17 | 1,751 | 1,764 | 1,737 | 1,741 | 47,400 |
| 2014/11/14 | 1,758 | 1,765 | 1,730 | 1,745 | 43,500 |
| 2014/11/13 | 1,810 | 1,830 | 1,750 | 1,761 | 86,900 |
| 2014/11/12 | 1,876 | 1,876 | 1,827 | 1,840 | 40,400 |
| 2014/11/11 | 1,828 | 1,876 | 1,817 | 1,858 | 72,300 |
| 2014/11/10 | 1,810 | 1,838 | 1,791 | 1,828 | 116,900 |
| 2014/11/07 | 1,900 | 1,927 | 1,900 | 1,921 | 30,200 |
| 2014/11/06 | 1,920 | 1,925 | 1,880 | 1,889 | 48,700 |
| 2014/11/05 | 1,883 | 1,897 | 1,859 | 1,892 | 43,700 |
| 2014/11/04 | 1,899 | 1,905 | 1,859 | 1,870 | 58,300 |
| 2014/10/31 | 1,879 | 1,880 | 1,834 | 1,875 | 38,900 |
| 2014/10/30 | 1,860 | 1,881 | 1,840 | 1,861 | 27,400 |
| 2014/10/29 | 1,877 | 1,898 | 1,856 | 1,879 | 17,900 |
| 2014/10/28 | 1,890 | 1,900 | 1,863 | 1,878 | 13,400 |
| 2014/10/27 | 1,857 | 1,890 | 1,842 | 1,890 | 32,300 |
| 2014/10/24 | 1,850 | 1,856 | 1,822 | 1,828 | 12,300 |
| 2014/10/23 | 1,849 | 1,849 | 1,818 | 1,822 | 15,000 |
| 2014/10/22 | 1,797 | 1,850 | 1,797 | 1,833 | 27,800 |
| 2014/10/21 | 1,816 | 1,820 | 1,782 | 1,790 | 17,200 |
| 2014/10/20 | 1,742 | 1,810 | 1,742 | 1,809 | 31,200 |
| 2014/10/17 | 1,710 | 1,740 | 1,705 | 1,715 | 22,400 |
| 2014/10/16 | 1,685 | 1,767 | 1,665 | 1,694 | 46,700 |
| 2014/10/15 | 1,705 | 1,734 | 1,668 | 1,722 | 56,900 |
| 2014/10/14 | 1,681 | 1,724 | 1,658 | 1,703 | 47,200 |
| 2014/10/10 | 1,681 | 1,746 | 1,681 | 1,710 | 56,400 |
| 2014/10/09 | 1,795 | 1,804 | 1,734 | 1,742 | 34,900 |
| 2014/10/08 | 1,753 | 1,796 | 1,740 | 1,787 | 73,900 |
| 2014/10/07 | 1,838 | 1,838 | 1,800 | 1,800 | 34,600 |
| 2014/10/06 | 1,830 | 1,877 | 1,818 | 1,821 | 66,400 |
| 2014/10/03 | 1,870 | 1,895 | 1,813 | 1,824 | 88,800 |
| 2014/10/02 | 1,900 | 1,904 | 1,874 | 1,877 | 31,800 |
| 2014/10/01 | 1,938 | 1,958 | 1,927 | 1,927 | 20,800 |
| 2014/09/30 | 1,939 | 1,939 | 1,910 | 1,929 | 20,800 |
| 2014/09/29 | 1,960 | 1,990 | 1,912 | 1,919 | 46,600 |
| 2014/09/26 | 1,917 | 1,942 | 1,885 | 1,924 | 34,100 |
| 2014/09/25 | 1,934 | 1,934 | 1,898 | 1,908 | 20,300 |
| 2014/09/24 | 1,930 | 1,948 | 1,863 | 1,894 | 55,000 |
| 2014/09/22 | 1,945 | 1,960 | 1,934 | 1,938 | 17,800 |
| 2014/09/19 | 1,929 | 1,940 | 1,917 | 1,935 | 12,500 |
| 2014/09/18 | 1,972 | 1,973 | 1,926 | 1,929 | 18,800 |
| 2014/09/17 | 1,941 | 1,959 | 1,915 | 1,932 | 16,600 |
| 2014/09/16 | 2,020 | 2,020 | 1,933 | 1,947 | 54,000 |
| 2014/09/12 | 1,885 | 1,917 | 1,885 | 1,900 | 19,400 |
| 2014/09/11 | 1,897 | 1,900 | 1,870 | 1,899 | 22,000 |
| 2014/09/10 | 1,893 | 1,896 | 1,871 | 1,879 | 15,300 |
| 2014/09/09 | 1,889 | 1,911 | 1,886 | 1,887 | 22,200 |
| 2014/09/08 | 1,892 | 1,892 | 1,864 | 1,869 | 21,300 |
| 2014/09/05 | 1,847 | 1,869 | 1,831 | 1,837 | 19,500 |
| 2014/09/04 | 1,881 | 1,883 | 1,841 | 1,844 | 33,800 |
| 2014/09/03 | 1,890 | 1,905 | 1,885 | 1,890 | 16,900 |
| 2014/09/02 | 1,906 | 1,919 | 1,882 | 1,890 | 18,200 |
| 2014/09/01 | 1,913 | 1,922 | 1,896 | 1,899 | 9,800 |
| 2014/08/29 | 1,909 | 1,921 | 1,872 | 1,913 | 17,800 |
| 2014/08/28 | 1,925 | 1,925 | 1,881 | 1,889 | 26,000 |
| 2014/08/27 | 1,960 | 1,960 | 1,907 | 1,925 | 38,100 |
| 2014/08/26 | 1,950 | 1,980 | 1,891 | 1,960 | 57,100 |
| 2014/08/25 | 1,869 | 1,910 | 1,855 | 1,873 | 27,500 |
| 2014/08/22 | 1,899 | 1,900 | 1,856 | 1,871 | 24,900 |
| 2014/08/21 | 1,891 | 1,894 | 1,849 | 1,891 | 49,400 |
| 2014/08/20 | 1,930 | 1,936 | 1,885 | 1,896 | 48,500 |
| 2014/08/19 | 2,029 | 2,039 | 1,953 | 1,962 | 49,600 |
| 2014/08/18 | 1,929 | 2,040 | 1,929 | 1,989 | 86,000 |
| 2014/08/15 | 1,910 | 1,955 | 1,856 | 1,935 | 59,200 |
| 2014/08/14 | 1,878 | 1,956 | 1,877 | 1,907 | 83,900 |
| 2014/08/13 | 1,772 | 1,880 | 1,763 | 1,864 | 96,000 |
| 2014/08/12 | 1,780 | 1,786 | 1,770 | 1,772 | 30,800 |
| 2014/08/11 | 1,723 | 1,780 | 1,692 | 1,749 | 124,100 |
| 2014/08/08 | 1,681 | 1,683 | 1,651 | 1,666 | 18,100 |
| 2014/08/07 | 1,660 | 1,684 | 1,651 | 1,678 | 22,600 |
| 2014/08/06 | 1,700 | 1,704 | 1,660 | 1,673 | 20,500 |
| 2014/08/05 | 1,721 | 1,723 | 1,707 | 1,707 | 25,200 |
| 2014/08/04 | 1,692 | 1,722 | 1,692 | 1,709 | 39,800 |
| 2014/08/01 | 1,651 | 1,672 | 1,650 | 1,655 | 26,600 |
| 2014/07/31 | 1,722 | 1,722 | 1,690 | 1,691 | 20,700 |
| 2014/07/30 | 1,715 | 1,728 | 1,694 | 1,714 | 28,200 |
| 2014/07/29 | 1,702 | 1,714 | 1,695 | 1,699 | 13,600 |
| 2014/07/28 | 1,699 | 1,718 | 1,693 | 1,702 | 29,600 |
| 2014/07/25 | 1,672 | 1,685 | 1,655 | 1,680 | 27,900 |
| 2014/07/24 | 1,660 | 1,672 | 1,656 | 1,659 | 31,000 |
| 2014/07/23 | 1,650 | 1,665 | 1,636 | 1,655 | 16,800 |
| 2014/07/22 | 1,626 | 1,650 | 1,623 | 1,650 | 14,700 |
| 2014/07/18 | 1,641 | 1,666 | 1,615 | 1,636 | 46,900 |
| 2014/07/17 | 1,694 | 1,694 | 1,661 | 1,666 | 24,300 |
| 2014/07/16 | 1,695 | 1,695 | 1,671 | 1,673 | 14,800 |
| 2014/07/15 | 1,681 | 1,700 | 1,667 | 1,671 | 26,500 |
| 2014/07/14 | 1,709 | 1,710 | 1,667 | 1,681 | 25,200 |
| 2014/07/11 | 1,756 | 1,756 | 1,699 | 1,712 | 33,100 |
| 2014/07/10 | 1,783 | 1,800 | 1,751 | 1,756 | 47,900 |
| 2014/07/09 | 1,765 | 1,765 | 1,729 | 1,754 | 21,500 |
| 2014/07/08 | 1,705 | 1,777 | 1,704 | 1,772 | 46,500 |
| 2014/07/07 | 1,720 | 1,720 | 1,711 | 1,717 | 13,700 |
| 2014/07/04 | 1,710 | 1,718 | 1,701 | 1,709 | 11,300 |
| 2014/07/03 | 1,710 | 1,713 | 1,691 | 1,699 | 16,400 |
| 2014/07/02 | 1,710 | 1,721 | 1,699 | 1,699 | 16,000 |
| 2014/07/01 | 1,682 | 1,722 | 1,682 | 1,709 | 31,400 |
| 2014/06/30 | 1,660 | 1,699 | 1,642 | 1,692 | 27,900 |
| 2014/06/27 | 1,682 | 1,698 | 1,660 | 1,669 | 29,500 |
| 2014/06/26 | 1,699 | 1,705 | 1,672 | 1,683 | 51,800 |
| 2014/06/25 | 1,765 | 1,768 | 1,725 | 1,748 | 50,400 |
| 2014/06/24 | 1,761 | 1,776 | 1,761 | 1,765 | 29,800 |
| 2014/06/23 | 1,748 | 1,764 | 1,735 | 1,758 | 42,300 |
| 2014/06/20 | 1,752 | 1,760 | 1,740 | 1,740 | 22,800 |
| 2014/06/19 | 1,743 | 1,762 | 1,735 | 1,741 | 35,800 |
| 2014/06/18 | 1,731 | 1,747 | 1,731 | 1,738 | 16,600 |
| 2014/06/17 | 1,719 | 1,730 | 1,700 | 1,721 | 29,400 |
| 2014/06/16 | 1,760 | 1,763 | 1,700 | 1,722 | 59,000 |
| 2014/06/13 | 1,750 | 1,780 | 1,730 | 1,760 | 38,100 |
| 2014/06/12 | 1,801 | 1,825 | 1,743 | 1,763 | 52,500 |
| 2014/06/11 | 1,712 | 1,820 | 1,706 | 1,799 | 85,900 |
| 2014/06/10 | 1,710 | 1,742 | 1,668 | 1,721 | 82,200 |
| 2014/06/09 | 1,616 | 1,750 | 1,616 | 1,700 | 129,500 |
| 2014/06/06 | 1,572 | 1,605 | 1,572 | 1,598 | 39,100 |
| 2014/06/05 | 1,591 | 1,593 | 1,570 | 1,576 | 20,000 |
| 2014/06/04 | 1,578 | 1,597 | 1,576 | 1,592 | 29,400 |
| 2014/06/03 | 1,590 | 1,594 | 1,566 | 1,567 | 32,200 |
| 2014/06/02 | 1,556 | 1,593 | 1,553 | 1,580 | 42,400 |
| 2014/05/30 | 1,538 | 1,549 | 1,533 | 1,546 | 32,900 |
| 2014/05/29 | 1,539 | 1,546 | 1,536 | 1,543 | 29,700 |
| 2014/05/28 | 1,513 | 1,544 | 1,513 | 1,539 | 35,100 |
| 2014/05/27 | 1,505 | 1,525 | 1,505 | 1,513 | 25,900 |
| 2014/05/26 | 1,465 | 1,498 | 1,465 | 1,490 | 34,800 |
| 2014/05/23 | 1,425 | 1,461 | 1,425 | 1,458 | 39,300 |
| 2014/05/22 | 1,385 | 1,416 | 1,373 | 1,395 | 37,200 |
| 2014/05/21 | 1,388 | 1,394 | 1,351 | 1,353 | 49,100 |
| 2014/05/20 | 1,408 | 1,410 | 1,386 | 1,389 | 42,900 |
| 2014/05/19 | 1,452 | 1,466 | 1,401 | 1,410 | 45,000 |
| 2014/05/16 | 1,466 | 1,471 | 1,444 | 1,451 | 49,700 |
| 2014/05/15 | 1,475 | 1,504 | 1,461 | 1,492 | 25,800 |
| 2014/05/14 | 1,476 | 1,505 | 1,476 | 1,494 | 22,000 |
| 2014/05/13 | 1,490 | 1,505 | 1,461 | 1,476 | 44,500 |
| 2014/05/12 | 1,521 | 1,545 | 1,451 | 1,477 | 84,800 |
| 2014/05/09 | 1,531 | 1,585 | 1,531 | 1,584 | 43,500 |
| 2014/05/08 | 1,550 | 1,559 | 1,525 | 1,527 | 33,700 |
| 2014/05/07 | 1,575 | 1,575 | 1,549 | 1,549 | 20,200 |
| 2014/05/02 | 1,585 | 1,596 | 1,563 | 1,575 | 34,100 |
| 2014/05/01 | 1,555 | 1,576 | 1,533 | 1,574 | 33,100 |
| 2014/04/30 | 1,544 | 1,554 | 1,529 | 1,543 | 41,100 |
| 2014/04/28 | 1,554 | 1,554 | 1,512 | 1,518 | 61,900 |
| 2014/04/25 | 1,559 | 1,580 | 1,550 | 1,563 | 41,000 |
| 2014/04/24 | 1,535 | 1,561 | 1,529 | 1,560 | 41,400 |
| 2014/04/23 | 1,540 | 1,540 | 1,511 | 1,526 | 30,400 |
| 2014/04/22 | 1,569 | 1,574 | 1,528 | 1,530 | 25,900 |
| 2014/04/21 | 1,559 | 1,578 | 1,537 | 1,558 | 50,300 |
| 2014/04/18 | 1,566 | 1,566 | 1,522 | 1,559 | 58,000 |
| 2014/04/17 | 1,514 | 1,580 | 1,507 | 1,562 | 108,000 |
| 2014/04/16 | 1,493 | 1,514 | 1,485 | 1,504 | 57,900 |
| 2014/04/15 | 1,492 | 1,494 | 1,470 | 1,474 | 36,300 |
| 2014/04/14 | 1,432 | 1,468 | 1,432 | 1,461 | 35,800 |
| 2014/04/11 | 1,400 | 1,470 | 1,391 | 1,430 | 82,000 |
| 2014/04/10 | 1,450 | 1,484 | 1,413 | 1,414 | 45,900 |
| 2014/04/09 | 1,411 | 1,425 | 1,402 | 1,409 | 48,800 |
| 2014/04/08 | 1,457 | 1,467 | 1,426 | 1,431 | 46,900 |
| 2014/04/07 | 1,483 | 1,492 | 1,445 | 1,459 | 55,100 |
| 2014/04/04 | 1,482 | 1,506 | 1,480 | 1,487 | 64,600 |
| 2014/04/03 | 1,528 | 1,548 | 1,480 | 1,484 | 94,100 |
| 2014/04/02 | 1,556 | 1,574 | 1,509 | 1,534 | 62,100 |
| 2014/04/01 | 1,590 | 1,614 | 1,553 | 1,558 | 97,900 |
| 2014/03/31 | 1,598 | 1,618 | 1,564 | 1,618 | 109,200 |
| 2014/03/28 | 1,500 | 1,585 | 1,500 | 1,575 | 126,000 |
| 2014/03/27 | 1,458 | 1,508 | 1,428 | 1,500 | 114,800 |
| 2014/03/26 | 1,420 | 1,500 | 1,420 | 1,488 | 127,200 |
| 2014/03/25 | 1,407 | 1,429 | 1,400 | 1,400 | 57,700 |
| 2014/03/24 | 1,340 | 1,425 | 1,340 | 1,400 | 76,200 |
| 2014/03/20 | 1,361 | 1,395 | 1,326 | 1,349 | 66,900 |
| 2014/03/19 | 1,399 | 1,407 | 1,362 | 1,378 | 43,000 |
| 2014/03/18 | 1,400 | 1,400 | 1,372 | 1,375 | 33,200 |
| 2014/03/17 | 1,380 | 1,432 | 1,357 | 1,372 | 90,400 |
| 2014/03/14 | 1,303 | 1,363 | 1,303 | 1,342 | 51,200 |
| 2014/03/13 | 1,303 | 1,353 | 1,297 | 1,331 | 42,700 |
| 2014/03/12 | 1,341 | 1,343 | 1,302 | 1,303 | 42,600 |
| 2014/03/11 | 1,342 | 1,361 | 1,340 | 1,341 | 27,400 |
| 2014/03/10 | 1,352 | 1,367 | 1,341 | 1,345 | 26,000 |
| 2014/03/07 | 1,359 | 1,382 | 1,341 | 1,350 | 33,900 |
| 2014/03/06 | 1,346 | 1,375 | 1,335 | 1,362 | 40,900 |
| 2014/03/05 | 1,399 | 1,409 | 1,344 | 1,346 | 33,400 |
| 2014/03/04 | 1,311 | 1,364 | 1,310 | 1,362 | 42,300 |
| 2014/03/03 | 1,378 | 1,378 | 1,318 | 1,341 | 58,600 |
| 2014/02/28 | 1,412 | 1,412 | 1,369 | 1,378 | 58,200 |
| 2014/02/27 | 1,473 | 1,488 | 1,428 | 1,434 | 35,400 |
| 2014/02/26 | 1,481 | 1,497 | 1,471 | 1,473 | 31,300 |
| 2014/02/25 | 1,506 | 1,560 | 1,499 | 1,508 | 48,400 |
| 2014/02/24 | 1,510 | 1,522 | 1,457 | 1,487 | 37,400 |
| 2014/02/21 | 1,533 | 1,544 | 1,510 | 1,512 | 35,000 |
| 2014/02/20 | 1,531 | 1,599 | 1,517 | 1,533 | 83,100 |
| 2014/02/19 | 1,480 | 1,540 | 1,480 | 1,534 | 39,600 |
| 2014/02/18 | 1,499 | 1,507 | 1,439 | 1,497 | 22,600 |
| 2014/02/17 | 1,487 | 1,510 | 1,429 | 1,481 | 45,000 |
| 2014/02/14 | 1,430 | 1,486 | 1,410 | 1,469 | 62,200 |
| 2014/02/13 | 1,450 | 1,450 | 1,390 | 1,406 | 38,100 |
| 2014/02/12 | 1,520 | 1,520 | 1,444 | 1,461 | 40,400 |
| 2014/02/10 | 1,545 | 1,552 | 1,442 | 1,457 | 63,300 |
| 2014/02/07 | 1,423 | 1,423 | 1,331 | 1,355 | 46,100 |
| 2014/02/06 | 1,305 | 1,352 | 1,305 | 1,339 | 25,400 |
| 2014/02/05 | 1,313 | 1,382 | 1,284 | 1,309 | 88,200 |
| 2014/02/04 | 1,306 | 1,397 | 1,251 | 1,305 | 153,700 |
| 2014/02/03 | 1,532 | 1,590 | 1,516 | 1,526 | 86,100 |
| 2014/01/31 | 1,576 | 1,626 | 1,538 | 1,554 | 141,500 |
| 2014/01/30 | 1,476 | 1,576 | 1,441 | 1,539 | 271,900 |
| 2014/01/29 | 1,440 | 1,524 | 1,427 | 1,511 | 106,600 |
| 2014/01/28 | 1,358 | 1,425 | 1,350 | 1,410 | 36,000 |
| 2014/01/27 | 1,350 | 1,372 | 1,344 | 1,358 | 66,100 |
| 2014/01/24 | 1,425 | 1,429 | 1,404 | 1,425 | 35,200 |
| 2014/01/23 | 1,453 | 1,454 | 1,436 | 1,443 | 22,700 |
| 2014/01/22 | 1,407 | 1,450 | 1,405 | 1,440 | 34,500 |
| 2014/01/21 | 1,451 | 1,475 | 1,418 | 1,420 | 40,300 |
| 2014/01/20 | 1,450 | 1,450 | 1,402 | 1,450 | 34,200 |
| 2014/01/17 | 1,365 | 1,450 | 1,361 | 1,435 | 68,600 |
| 2014/01/16 | 1,345 | 1,390 | 1,341 | 1,365 | 55,100 |
| 2014/01/15 | 1,340 | 1,365 | 1,321 | 1,339 | 48,900 |
| 2014/01/14 | 1,241 | 1,340 | 1,230 | 1,310 | 67,300 |
| 2014/01/10 | 1,280 | 1,280 | 1,239 | 1,265 | 74,300 |
| 2014/01/09 | 1,346 | 1,350 | 1,267 | 1,293 | 55,700 |
| 2014/01/08 | 1,340 | 1,348 | 1,325 | 1,336 | 26,500 |
| 2014/01/07 | 1,360 | 1,364 | 1,335 | 1,344 | 49,000 |
| 2014/01/06 | 1,331 | 1,366 | 1,295 | 1,366 | 66,500 |