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 |
|---|---|---|---|---|---|
| 2016/12/30 | 1,634 | 1,676 | 1,630 | 1,661 | 39,200 |
| 2016/12/29 | 1,660 | 1,677 | 1,616 | 1,638 | 77,100 |
| 2016/12/28 | 1,690 | 1,690 | 1,631 | 1,672 | 56,900 |
| 2016/12/27 | 1,726 | 1,745 | 1,679 | 1,705 | 82,300 |
| 2016/12/26 | 1,685 | 1,727 | 1,674 | 1,723 | 82,700 |
| 2016/12/22 | 1,664 | 1,696 | 1,638 | 1,674 | 99,600 |
| 2016/12/21 | 1,688 | 1,688 | 1,648 | 1,664 | 131,600 |
| 2016/12/20 | 1,595 | 1,643 | 1,594 | 1,629 | 78,900 |
| 2016/12/19 | 1,555 | 1,606 | 1,553 | 1,586 | 67,600 |
| 2016/12/16 | 1,586 | 1,586 | 1,552 | 1,564 | 39,300 |
| 2016/12/15 | 1,592 | 1,595 | 1,570 | 1,575 | 40,600 |
| 2016/12/14 | 1,595 | 1,603 | 1,575 | 1,575 | 45,400 |
| 2016/12/13 | 1,586 | 1,590 | 1,567 | 1,590 | 48,000 |
| 2016/12/12 | 1,550 | 1,573 | 1,547 | 1,572 | 53,000 |
| 2016/12/09 | 1,530 | 1,537 | 1,520 | 1,537 | 40,500 |
| 2016/12/08 | 1,534 | 1,535 | 1,505 | 1,526 | 48,100 |
| 2016/12/07 | 1,500 | 1,519 | 1,498 | 1,517 | 38,700 |
| 2016/12/06 | 1,490 | 1,509 | 1,475 | 1,499 | 65,400 |
| 2016/12/05 | 1,470 | 1,475 | 1,445 | 1,474 | 46,800 |
| 2016/12/02 | 1,493 | 1,501 | 1,468 | 1,478 | 50,300 |
| 2016/12/01 | 1,512 | 1,516 | 1,491 | 1,501 | 28,500 |
| 2016/11/30 | 1,502 | 1,505 | 1,491 | 1,505 | 32,200 |
| 2016/11/29 | 1,521 | 1,521 | 1,502 | 1,507 | 22,600 |
| 2016/11/28 | 1,512 | 1,527 | 1,505 | 1,527 | 24,700 |
| 2016/11/25 | 1,534 | 1,534 | 1,496 | 1,512 | 55,100 |
| 2016/11/24 | 1,526 | 1,538 | 1,513 | 1,534 | 49,200 |
| 2016/11/22 | 1,537 | 1,537 | 1,503 | 1,511 | 36,500 |
| 2016/11/21 | 1,499 | 1,540 | 1,487 | 1,532 | 57,700 |
| 2016/11/18 | 1,531 | 1,531 | 1,486 | 1,494 | 41,100 |
| 2016/11/17 | 1,454 | 1,519 | 1,454 | 1,517 | 52,500 |
| 2016/11/16 | 1,473 | 1,475 | 1,455 | 1,461 | 38,000 |
| 2016/11/15 | 1,499 | 1,499 | 1,456 | 1,473 | 48,100 |
| 2016/11/14 | 1,450 | 1,474 | 1,444 | 1,456 | 27,600 |
| 2016/11/11 | 1,500 | 1,504 | 1,427 | 1,432 | 35,400 |
| 2016/11/10 | 1,500 | 1,512 | 1,464 | 1,481 | 47,400 |
| 2016/11/09 | 1,527 | 1,528 | 1,395 | 1,426 | 129,100 |
| 2016/11/08 | 1,560 | 1,560 | 1,514 | 1,525 | 34,100 |
| 2016/11/07 | 1,502 | 1,575 | 1,502 | 1,545 | 85,600 |
| 2016/11/04 | 1,563 | 1,592 | 1,555 | 1,590 | 58,400 |
| 2016/11/02 | 1,610 | 1,631 | 1,587 | 1,628 | 64,300 |
| 2016/11/01 | 1,615 | 1,616 | 1,597 | 1,616 | 24,500 |
| 2016/10/31 | 1,611 | 1,643 | 1,596 | 1,613 | 30,700 |
| 2016/10/28 | 1,640 | 1,643 | 1,603 | 1,628 | 52,000 |
| 2016/10/27 | 1,661 | 1,668 | 1,633 | 1,643 | 23,400 |
| 2016/10/26 | 1,670 | 1,670 | 1,640 | 1,663 | 20,900 |
| 2016/10/25 | 1,669 | 1,669 | 1,632 | 1,657 | 26,200 |
| 2016/10/24 | 1,650 | 1,661 | 1,640 | 1,653 | 24,800 |
| 2016/10/21 | 1,675 | 1,675 | 1,625 | 1,630 | 28,300 |
| 2016/10/20 | 1,668 | 1,677 | 1,651 | 1,657 | 18,900 |
| 2016/10/19 | 1,675 | 1,694 | 1,637 | 1,639 | 40,800 |
| 2016/10/18 | 1,619 | 1,670 | 1,617 | 1,667 | 55,100 |
| 2016/10/17 | 1,614 | 1,622 | 1,583 | 1,613 | 30,400 |
| 2016/10/14 | 1,625 | 1,625 | 1,600 | 1,612 | 34,500 |
| 2016/10/13 | 1,601 | 1,633 | 1,588 | 1,614 | 24,800 |
| 2016/10/12 | 1,613 | 1,619 | 1,587 | 1,587 | 43,900 |
| 2016/10/11 | 1,586 | 1,625 | 1,586 | 1,625 | 63,000 |
| 2016/10/07 | 1,630 | 1,641 | 1,573 | 1,602 | 91,800 |
| 2016/10/06 | 1,701 | 1,715 | 1,636 | 1,651 | 67,600 |
| 2016/10/05 | 1,750 | 1,763 | 1,690 | 1,695 | 74,700 |
| 2016/10/04 | 1,666 | 1,735 | 1,661 | 1,730 | 106,000 |
| 2016/10/03 | 1,680 | 1,690 | 1,644 | 1,650 | 37,300 |
| 2016/09/30 | 1,638 | 1,682 | 1,620 | 1,680 | 47,900 |
| 2016/09/29 | 1,700 | 1,706 | 1,645 | 1,651 | 57,800 |
| 2016/09/28 | 1,620 | 1,678 | 1,610 | 1,673 | 67,700 |
| 2016/09/27 | 1,600 | 1,629 | 1,569 | 1,620 | 72,200 |
| 2016/09/26 | 1,561 | 1,632 | 1,561 | 1,596 | 85,500 |
| 2016/09/23 | 1,543 | 1,559 | 1,528 | 1,559 | 48,100 |
| 2016/09/21 | 1,518 | 1,521 | 1,485 | 1,521 | 32,100 |
| 2016/09/20 | 1,506 | 1,524 | 1,497 | 1,513 | 40,300 |
| 2016/09/16 | 1,419 | 1,482 | 1,411 | 1,478 | 32,500 |
| 2016/09/15 | 1,425 | 1,425 | 1,397 | 1,397 | 17,800 |
| 2016/09/14 | 1,420 | 1,435 | 1,410 | 1,425 | 15,400 |
| 2016/09/13 | 1,443 | 1,445 | 1,411 | 1,416 | 26,200 |
| 2016/09/12 | 1,442 | 1,460 | 1,425 | 1,442 | 24,300 |
| 2016/09/09 | 1,510 | 1,510 | 1,461 | 1,466 | 35,300 |
| 2016/09/08 | 1,528 | 1,529 | 1,481 | 1,500 | 27,100 |
| 2016/09/07 | 1,480 | 1,533 | 1,470 | 1,525 | 59,600 |
| 2016/09/06 | 1,475 | 1,485 | 1,463 | 1,480 | 29,900 |
| 2016/09/05 | 1,434 | 1,452 | 1,434 | 1,451 | 23,400 |
| 2016/09/02 | 1,403 | 1,430 | 1,396 | 1,423 | 34,400 |
| 2016/09/01 | 1,403 | 1,404 | 1,390 | 1,404 | 15,100 |
| 2016/08/31 | 1,410 | 1,416 | 1,385 | 1,403 | 11,000 |
| 2016/08/30 | 1,409 | 1,411 | 1,388 | 1,409 | 25,100 |
| 2016/08/29 | 1,369 | 1,407 | 1,369 | 1,404 | 29,700 |
| 2016/08/26 | 1,333 | 1,367 | 1,325 | 1,360 | 28,400 |
| 2016/08/25 | 1,359 | 1,364 | 1,323 | 1,344 | 14,900 |
| 2016/08/24 | 1,369 | 1,369 | 1,330 | 1,351 | 25,400 |
| 2016/08/23 | 1,377 | 1,377 | 1,354 | 1,354 | 17,400 |
| 2016/08/22 | 1,381 | 1,393 | 1,353 | 1,389 | 19,800 |
| 2016/08/19 | 1,391 | 1,405 | 1,375 | 1,381 | 18,800 |
| 2016/08/18 | 1,410 | 1,413 | 1,376 | 1,381 | 21,600 |
| 2016/08/17 | 1,404 | 1,423 | 1,395 | 1,410 | 49,800 |
| 2016/08/16 | 1,421 | 1,421 | 1,373 | 1,376 | 26,600 |
| 2016/08/15 | 1,430 | 1,439 | 1,420 | 1,423 | 17,700 |
| 2016/08/12 | 1,400 | 1,439 | 1,370 | 1,430 | 53,700 |
| 2016/08/10 | 1,343 | 1,400 | 1,324 | 1,369 | 67,100 |
| 2016/08/09 | 1,321 | 1,350 | 1,321 | 1,345 | 30,900 |
| 2016/08/08 | 1,375 | 1,375 | 1,320 | 1,321 | 65,700 |
| 2016/08/05 | 1,281 | 1,320 | 1,281 | 1,316 | 51,500 |
| 2016/08/04 | 1,269 | 1,269 | 1,241 | 1,264 | 24,400 |
| 2016/08/03 | 1,249 | 1,289 | 1,231 | 1,260 | 39,300 |
| 2016/08/02 | 1,258 | 1,267 | 1,252 | 1,263 | 15,900 |
| 2016/08/01 | 1,290 | 1,290 | 1,249 | 1,253 | 22,700 |
| 2016/07/29 | 1,265 | 1,274 | 1,246 | 1,274 | 26,800 |
| 2016/07/28 | 1,304 | 1,304 | 1,250 | 1,262 | 27,600 |
| 2016/07/27 | 1,257 | 1,266 | 1,240 | 1,252 | 43,400 |
| 2016/07/26 | 1,299 | 1,299 | 1,255 | 1,256 | 43,400 |
| 2016/07/25 | 1,321 | 1,325 | 1,299 | 1,314 | 55,800 |
| 2016/07/22 | 1,310 | 1,320 | 1,306 | 1,319 | 25,500 |
| 2016/07/21 | 1,321 | 1,340 | 1,306 | 1,318 | 26,600 |
| 2016/07/20 | 1,320 | 1,325 | 1,304 | 1,315 | 25,300 |
| 2016/07/19 | 1,320 | 1,320 | 1,287 | 1,320 | 29,100 |
| 2016/07/15 | 1,367 | 1,367 | 1,317 | 1,324 | 27,800 |
| 2016/07/14 | 1,373 | 1,373 | 1,337 | 1,358 | 23,100 |
| 2016/07/13 | 1,383 | 1,384 | 1,351 | 1,355 | 30,700 |
| 2016/07/12 | 1,380 | 1,380 | 1,353 | 1,366 | 22,600 |
| 2016/07/11 | 1,325 | 1,360 | 1,325 | 1,355 | 36,300 |
| 2016/07/08 | 1,339 | 1,347 | 1,314 | 1,317 | 21,400 |
| 2016/07/07 | 1,338 | 1,343 | 1,323 | 1,339 | 26,800 |
| 2016/07/06 | 1,350 | 1,350 | 1,325 | 1,343 | 20,300 |
| 2016/07/05 | 1,374 | 1,380 | 1,363 | 1,366 | 14,400 |
| 2016/07/04 | 1,373 | 1,378 | 1,356 | 1,368 | 16,300 |
| 2016/07/01 | 1,367 | 1,367 | 1,335 | 1,350 | 19,100 |
| 2016/06/30 | 1,390 | 1,390 | 1,342 | 1,348 | 24,100 |
| 2016/06/29 | 1,350 | 1,368 | 1,328 | 1,358 | 33,600 |
| 2016/06/28 | 1,331 | 1,360 | 1,294 | 1,329 | 38,400 |
| 2016/06/27 | 1,373 | 1,387 | 1,313 | 1,368 | 39,400 |
| 2016/06/24 | 1,460 | 1,473 | 1,266 | 1,313 | 105,700 |
| 2016/06/23 | 1,400 | 1,435 | 1,395 | 1,430 | 37,900 |
| 2016/06/22 | 1,405 | 1,405 | 1,382 | 1,396 | 27,500 |
| 2016/06/21 | 1,380 | 1,410 | 1,370 | 1,410 | 29,300 |
| 2016/06/20 | 1,370 | 1,393 | 1,370 | 1,389 | 15,600 |
| 2016/06/17 | 1,363 | 1,391 | 1,345 | 1,345 | 39,000 |
| 2016/06/16 | 1,422 | 1,423 | 1,326 | 1,353 | 56,000 |
| 2016/06/15 | 1,381 | 1,413 | 1,373 | 1,403 | 37,600 |
| 2016/06/14 | 1,447 | 1,465 | 1,381 | 1,411 | 48,100 |
| 2016/06/13 | 1,501 | 1,501 | 1,470 | 1,470 | 47,000 |
| 2016/06/10 | 1,509 | 1,536 | 1,509 | 1,529 | 44,900 |
| 2016/06/09 | 1,505 | 1,507 | 1,493 | 1,504 | 18,100 |
| 2016/06/08 | 1,505 | 1,510 | 1,485 | 1,509 | 26,500 |
| 2016/06/07 | 1,525 | 1,525 | 1,501 | 1,509 | 17,700 |
| 2016/06/06 | 1,502 | 1,521 | 1,471 | 1,519 | 31,500 |
| 2016/06/03 | 1,510 | 1,536 | 1,510 | 1,536 | 24,500 |
| 2016/06/02 | 1,535 | 1,544 | 1,490 | 1,520 | 36,800 |
| 2016/06/01 | 1,515 | 1,539 | 1,510 | 1,526 | 48,300 |
| 2016/05/31 | 1,500 | 1,511 | 1,489 | 1,511 | 49,600 |
| 2016/05/30 | 1,493 | 1,498 | 1,478 | 1,493 | 32,100 |
| 2016/05/27 | 1,485 | 1,490 | 1,450 | 1,485 | 29,100 |
| 2016/05/26 | 1,490 | 1,498 | 1,472 | 1,479 | 47,200 |
| 2016/05/25 | 1,490 | 1,500 | 1,455 | 1,480 | 48,900 |
| 2016/05/24 | 1,465 | 1,486 | 1,453 | 1,460 | 26,000 |
| 2016/05/23 | 1,488 | 1,507 | 1,450 | 1,463 | 42,900 |
| 2016/05/20 | 1,446 | 1,475 | 1,428 | 1,458 | 50,500 |
| 2016/05/19 | 1,411 | 1,446 | 1,410 | 1,432 | 48,500 |
| 2016/05/18 | 1,411 | 1,419 | 1,381 | 1,391 | 27,300 |
| 2016/05/17 | 1,424 | 1,434 | 1,392 | 1,405 | 40,200 |
| 2016/05/16 | 1,445 | 1,447 | 1,416 | 1,419 | 48,900 |
| 2016/05/13 | 1,385 | 1,424 | 1,342 | 1,410 | 82,300 |
| 2016/05/12 | 1,392 | 1,392 | 1,361 | 1,385 | 31,200 |
| 2016/05/11 | 1,416 | 1,416 | 1,372 | 1,380 | 40,000 |
| 2016/05/10 | 1,373 | 1,388 | 1,360 | 1,368 | 33,100 |
| 2016/05/09 | 1,395 | 1,395 | 1,361 | 1,370 | 23,500 |
| 2016/05/06 | 1,400 | 1,400 | 1,357 | 1,365 | 32,000 |
| 2016/05/02 | 1,400 | 1,400 | 1,360 | 1,375 | 30,900 |
| 2016/04/28 | 1,419 | 1,469 | 1,401 | 1,417 | 42,600 |
| 2016/04/27 | 1,453 | 1,453 | 1,407 | 1,427 | 41,600 |
| 2016/04/26 | 1,477 | 1,477 | 1,419 | 1,446 | 40,800 |
| 2016/04/25 | 1,515 | 1,520 | 1,460 | 1,484 | 52,400 |
| 2016/04/22 | 1,490 | 1,496 | 1,455 | 1,496 | 41,200 |
| 2016/04/21 | 1,441 | 1,493 | 1,441 | 1,490 | 51,100 |
| 2016/04/20 | 1,435 | 1,442 | 1,414 | 1,421 | 24,900 |
| 2016/04/19 | 1,420 | 1,440 | 1,403 | 1,424 | 39,000 |
| 2016/04/18 | 1,360 | 1,385 | 1,351 | 1,374 | 66,600 |
| 2016/04/15 | 1,390 | 1,428 | 1,380 | 1,420 | 47,800 |
| 2016/04/14 | 1,352 | 1,391 | 1,352 | 1,390 | 45,900 |
| 2016/04/13 | 1,380 | 1,391 | 1,323 | 1,350 | 55,500 |
| 2016/04/12 | 1,372 | 1,399 | 1,358 | 1,379 | 28,700 |
| 2016/04/11 | 1,386 | 1,389 | 1,367 | 1,384 | 21,400 |
| 2016/04/08 | 1,332 | 1,380 | 1,251 | 1,354 | 104,300 |
| 2016/04/07 | 1,355 | 1,406 | 1,331 | 1,335 | 75,300 |
| 2016/04/06 | 1,403 | 1,403 | 1,344 | 1,364 | 71,000 |
| 2016/04/05 | 1,477 | 1,482 | 1,381 | 1,433 | 68,800 |
| 2016/04/04 | 1,480 | 1,525 | 1,450 | 1,500 | 49,400 |
| 2016/04/01 | 1,500 | 1,501 | 1,440 | 1,486 | 69,400 |
| 2016/03/31 | 1,532 | 1,548 | 1,480 | 1,500 | 52,100 |
| 2016/03/30 | 1,576 | 1,602 | 1,530 | 1,530 | 63,600 |
| 2016/03/29 | 1,455 | 1,620 | 1,455 | 1,551 | 86,700 |
| 2016/03/29 | 1 -> 2.00 分割 | ||||
| 2016/03/28 | 2,900 | 2,905 | 2,851 | 2,900 | 14,500 |
| 2016/03/25 | 2,939 | 2,950 | 2,877 | 2,885 | 11,600 |
| 2016/03/24 | 2,877 | 2,939 | 2,851 | 2,929 | 11,500 |
| 2016/03/23 | 2,919 | 2,960 | 2,901 | 2,905 | 25,900 |
| 2016/03/22 | 2,899 | 2,979 | 2,824 | 2,886 | 26,000 |
| 2016/03/18 | 2,848 | 2,878 | 2,802 | 2,871 | 14,200 |
| 2016/03/17 | 2,886 | 2,916 | 2,878 | 2,887 | 17,500 |
| 2016/03/16 | 2,949 | 2,979 | 2,871 | 2,885 | 29,000 |
| 2016/03/15 | 2,844 | 2,918 | 2,818 | 2,911 | 34,800 |
| 2016/03/14 | 2,720 | 2,844 | 2,718 | 2,806 | 33,700 |
| 2016/03/11 | 2,680 | 2,704 | 2,676 | 2,703 | 15,300 |
| 2016/03/10 | 2,681 | 2,706 | 2,677 | 2,699 | 16,500 |
| 2016/03/09 | 2,690 | 2,714 | 2,662 | 2,676 | 18,600 |
| 2016/03/08 | 2,748 | 2,780 | 2,637 | 2,690 | 34,100 |
| 2016/03/07 | 2,650 | 2,749 | 2,625 | 2,737 | 36,300 |
| 2016/03/04 | 2,518 | 2,630 | 2,483 | 2,603 | 26,600 |
| 2016/03/03 | 2,500 | 2,527 | 2,497 | 2,509 | 14,200 |
| 2016/03/02 | 2,412 | 2,480 | 2,412 | 2,477 | 32,600 |
| 2016/03/01 | 2,392 | 2,399 | 2,362 | 2,399 | 14,500 |
| 2016/02/29 | 2,400 | 2,416 | 2,362 | 2,362 | 15,100 |
| 2016/02/26 | 2,396 | 2,410 | 2,373 | 2,373 | 11,700 |
| 2016/02/25 | 2,390 | 2,390 | 2,352 | 2,381 | 10,200 |
| 2016/02/24 | 2,354 | 2,389 | 2,320 | 2,349 | 10,800 |
| 2016/02/23 | 2,412 | 2,412 | 2,354 | 2,359 | 14,500 |
| 2016/02/22 | 2,399 | 2,408 | 2,383 | 2,388 | 11,000 |
| 2016/02/19 | 2,369 | 2,400 | 2,369 | 2,396 | 6,200 |
| 2016/02/18 | 2,400 | 2,424 | 2,320 | 2,412 | 20,300 |
| 2016/02/17 | 2,355 | 2,410 | 2,321 | 2,356 | 13,200 |
| 2016/02/16 | 2,395 | 2,440 | 2,382 | 2,382 | 27,100 |
| 2016/02/15 | 2,314 | 2,417 | 2,250 | 2,385 | 30,100 |
| 2016/02/12 | 2,196 | 2,300 | 2,122 | 2,191 | 30,100 |
| 2016/02/10 | 2,368 | 2,381 | 2,273 | 2,313 | 18,900 |
| 2016/02/09 | 2,420 | 2,426 | 2,353 | 2,385 | 18,400 |
| 2016/02/08 | 2,378 | 2,428 | 2,324 | 2,428 | 8,500 |
| 2016/02/05 | 2,397 | 2,402 | 2,362 | 2,383 | 7,500 |
| 2016/02/04 | 2,520 | 2,520 | 2,411 | 2,422 | 11,800 |
| 2016/02/03 | 2,531 | 2,533 | 2,460 | 2,515 | 16,800 |
| 2016/02/02 | 2,542 | 2,567 | 2,531 | 2,559 | 6,400 |
| 2016/02/01 | 2,581 | 2,600 | 2,534 | 2,562 | 19,200 |
| 2016/01/29 | 2,404 | 2,520 | 2,404 | 2,505 | 21,000 |
| 2016/01/28 | 2,465 | 2,465 | 2,400 | 2,404 | 42,800 |
| 2016/01/27 | 2,449 | 2,459 | 2,435 | 2,459 | 11,100 |
| 2016/01/26 | 2,391 | 2,448 | 2,360 | 2,390 | 15,100 |
| 2016/01/25 | 2,447 | 2,447 | 2,368 | 2,416 | 11,900 |
| 2016/01/22 | 2,310 | 2,354 | 2,303 | 2,347 | 23,900 |
| 2016/01/21 | 2,259 | 2,341 | 2,229 | 2,229 | 22,100 |
| 2016/01/20 | 2,409 | 2,420 | 2,301 | 2,302 | 14,700 |
| 2016/01/19 | 2,415 | 2,419 | 2,397 | 2,409 | 19,700 |
| 2016/01/18 | 2,300 | 2,375 | 2,300 | 2,365 | 17,800 |
| 2016/01/15 | 2,376 | 2,409 | 2,356 | 2,361 | 13,100 |
| 2016/01/14 | 2,350 | 2,350 | 2,298 | 2,330 | 13,900 |
| 2016/01/13 | 2,310 | 2,426 | 2,310 | 2,380 | 19,300 |
| 2016/01/12 | 2,441 | 2,460 | 2,258 | 2,289 | 57,900 |
| 2016/01/08 | 2,483 | 2,483 | 2,420 | 2,441 | 30,300 |
| 2016/01/07 | 2,557 | 2,557 | 2,496 | 2,516 | 15,100 |
| 2016/01/06 | 2,575 | 2,576 | 2,465 | 2,557 | 19,900 |
| 2016/01/05 | 2,550 | 2,595 | 2,481 | 2,583 | 15,500 |
| 2016/01/04 | 2,627 | 2,631 | 2,534 | 2,569 | 21,400 |