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 |
|---|---|---|---|---|---|
| 2017/12/29 | 3,405 | 3,445 | 3,375 | 3,390 | 84,400 |
| 2017/12/28 | 3,440 | 3,445 | 3,375 | 3,375 | 64,500 |
| 2017/12/27 | 3,355 | 3,430 | 3,350 | 3,425 | 64,400 |
| 2017/12/26 | 3,410 | 3,425 | 3,370 | 3,370 | 63,900 |
| 2017/12/25 | 3,410 | 3,430 | 3,385 | 3,410 | 85,200 |
| 2017/12/22 | 3,360 | 3,390 | 3,335 | 3,380 | 65,000 |
| 2017/12/21 | 3,405 | 3,415 | 3,345 | 3,360 | 114,800 |
| 2017/12/20 | 3,415 | 3,445 | 3,380 | 3,385 | 127,000 |
| 2017/12/19 | 3,475 | 3,480 | 3,385 | 3,385 | 99,000 |
| 2017/12/18 | 3,455 | 3,470 | 3,400 | 3,470 | 102,200 |
| 2017/12/15 | 3,425 | 3,475 | 3,350 | 3,435 | 189,200 |
| 2017/12/14 | 3,405 | 3,485 | 3,385 | 3,405 | 153,000 |
| 2017/12/13 | 3,415 | 3,450 | 3,370 | 3,390 | 110,100 |
| 2017/12/12 | 3,465 | 3,480 | 3,400 | 3,415 | 116,700 |
| 2017/12/11 | 3,510 | 3,510 | 3,455 | 3,475 | 103,300 |
| 2017/12/08 | 3,460 | 3,520 | 3,450 | 3,485 | 162,100 |
| 2017/12/07 | 3,415 | 3,495 | 3,415 | 3,460 | 177,900 |
| 2017/12/06 | 3,495 | 3,520 | 3,420 | 3,450 | 375,500 |
| 2017/12/05 | 3,600 | 3,695 | 3,560 | 3,565 | 242,200 |
| 2017/12/04 | 3,780 | 3,835 | 3,685 | 3,690 | 118,900 |
| 2017/12/01 | 4,000 | 4,000 | 3,820 | 3,820 | 107,600 |
| 2017/11/30 | 3,980 | 4,095 | 3,805 | 3,870 | 360,700 |
| 2017/11/29 | 3,795 | 3,870 | 3,755 | 3,845 | 79,700 |
| 2017/11/28 | 3,810 | 3,870 | 3,680 | 3,725 | 142,800 |
| 2017/11/27 | 3,980 | 4,000 | 3,810 | 3,845 | 173,800 |
| 2017/11/24 | 3,670 | 3,920 | 3,650 | 3,890 | 182,600 |
| 2017/11/22 | 3,600 | 3,670 | 3,565 | 3,650 | 90,900 |
| 2017/11/21 | 3,450 | 3,565 | 3,360 | 3,550 | 139,200 |
| 2017/11/20 | 3,470 | 3,605 | 3,445 | 3,465 | 162,300 |
| 2017/11/17 | 3,460 | 3,580 | 3,460 | 3,540 | 123,500 |
| 2017/11/16 | 3,260 | 3,390 | 3,225 | 3,390 | 173,600 |
| 2017/11/15 | 3,445 | 3,490 | 3,275 | 3,290 | 138,900 |
| 2017/11/14 | 3,565 | 3,610 | 3,450 | 3,460 | 158,900 |
| 2017/11/13 | 3,700 | 3,720 | 3,525 | 3,615 | 191,300 |
| 2017/11/10 | 3,390 | 3,470 | 3,390 | 3,455 | 67,100 |
| 2017/11/09 | 3,505 | 3,515 | 3,360 | 3,425 | 104,500 |
| 2017/11/08 | 3,500 | 3,565 | 3,450 | 3,505 | 70,500 |
| 2017/11/07 | 3,500 | 3,570 | 3,485 | 3,505 | 125,400 |
| 2017/11/06 | 3,330 | 3,520 | 3,305 | 3,475 | 196,400 |
| 2017/11/02 | 3,275 | 3,310 | 3,245 | 3,260 | 62,100 |
| 2017/11/01 | 3,290 | 3,290 | 3,230 | 3,265 | 53,700 |
| 2017/10/31 | 3,265 | 3,310 | 3,210 | 3,290 | 69,200 |
| 2017/10/30 | 3,245 | 3,265 | 3,220 | 3,265 | 57,700 |
| 2017/10/27 | 3,195 | 3,220 | 3,160 | 3,220 | 32,200 |
| 2017/10/26 | 3,130 | 3,200 | 3,125 | 3,155 | 37,700 |
| 2017/10/25 | 3,270 | 3,270 | 3,155 | 3,175 | 70,900 |
| 2017/10/24 | 3,290 | 3,290 | 3,230 | 3,250 | 49,500 |
| 2017/10/23 | 3,160 | 3,185 | 3,125 | 3,185 | 56,300 |
| 2017/10/20 | 3,150 | 3,165 | 3,105 | 3,125 | 73,900 |
| 2017/10/19 | 3,235 | 3,250 | 3,170 | 3,185 | 59,500 |
| 2017/10/18 | 3,275 | 3,330 | 3,265 | 3,275 | 45,500 |
| 2017/10/17 | 3,240 | 3,275 | 3,235 | 3,270 | 43,300 |
| 2017/10/16 | 3,325 | 3,360 | 3,240 | 3,250 | 90,700 |
| 2017/10/13 | 3,380 | 3,390 | 3,285 | 3,340 | 112,600 |
| 2017/10/12 | 3,180 | 3,355 | 3,175 | 3,325 | 153,300 |
| 2017/10/11 | 3,165 | 3,190 | 3,130 | 3,150 | 47,500 |
| 2017/10/10 | 3,085 | 3,155 | 3,070 | 3,145 | 79,700 |
| 2017/10/06 | 3,065 | 3,105 | 3,030 | 3,105 | 55,500 |
| 2017/10/05 | 3,020 | 3,080 | 3,020 | 3,020 | 46,600 |
| 2017/10/04 | 3,085 | 3,085 | 3,005 | 3,015 | 63,400 |
| 2017/10/03 | 3,090 | 3,130 | 3,075 | 3,095 | 36,200 |
| 2017/10/02 | 3,115 | 3,115 | 3,060 | 3,090 | 53,100 |
| 2017/09/29 | 3,105 | 3,130 | 3,075 | 3,110 | 72,500 |
| 2017/09/28 | 3,030 | 3,175 | 3,000 | 3,145 | 163,700 |
| 2017/09/27 | 3,000 | 3,010 | 2,970 | 2,986 | 35,700 |
| 2017/09/26 | 3,035 | 3,035 | 2,943 | 2,968 | 69,100 |
| 2017/09/25 | 2,950 | 3,020 | 2,950 | 3,015 | 65,700 |
| 2017/09/22 | 2,956 | 2,961 | 2,886 | 2,915 | 99,200 |
| 2017/09/21 | 3,020 | 3,025 | 2,951 | 2,967 | 170,200 |
| 2017/09/20 | 3,105 | 3,110 | 3,005 | 3,015 | 175,200 |
| 2017/09/19 | 3,245 | 3,245 | 3,115 | 3,120 | 94,400 |
| 2017/09/15 | 3,190 | 3,270 | 3,135 | 3,205 | 95,300 |
| 2017/09/14 | 3,100 | 3,210 | 3,085 | 3,190 | 133,500 |
| 2017/09/13 | 3,090 | 3,150 | 3,060 | 3,075 | 84,700 |
| 2017/09/12 | 3,055 | 3,080 | 3,000 | 3,070 | 58,600 |
| 2017/09/11 | 3,075 | 3,080 | 3,000 | 3,015 | 88,400 |
| 2017/09/08 | 3,085 | 3,120 | 3,010 | 3,035 | 134,400 |
| 2017/09/07 | 3,160 | 3,175 | 3,065 | 3,110 | 158,600 |
| 2017/09/06 | 2,970 | 3,165 | 2,941 | 3,105 | 161,800 |
| 2017/09/05 | 3,270 | 3,270 | 2,992 | 3,040 | 218,300 |
| 2017/09/04 | 3,185 | 3,275 | 3,155 | 3,235 | 171,500 |
| 2017/09/01 | 3,185 | 3,245 | 3,130 | 3,185 | 124,100 |
| 2017/08/31 | 3,100 | 3,160 | 3,075 | 3,150 | 117,700 |
| 2017/08/30 | 3,115 | 3,125 | 3,000 | 3,080 | 135,400 |
| 2017/08/29 | 2,960 | 3,050 | 2,951 | 3,035 | 74,200 |
| 2017/08/28 | 2,999 | 3,040 | 2,968 | 2,995 | 89,200 |
| 2017/08/25 | 3,015 | 3,155 | 2,938 | 2,963 | 166,300 |
| 2017/08/24 | 2,950 | 2,984 | 2,889 | 2,962 | 74,600 |
| 2017/08/23 | 2,897 | 2,968 | 2,887 | 2,944 | 154,700 |
| 2017/08/22 | 2,878 | 2,886 | 2,830 | 2,837 | 91,200 |
| 2017/08/21 | 2,817 | 2,908 | 2,810 | 2,888 | 70,100 |
| 2017/08/18 | 2,870 | 2,920 | 2,808 | 2,867 | 121,500 |
| 2017/08/17 | 2,800 | 2,928 | 2,789 | 2,920 | 194,800 |
| 2017/08/16 | 2,795 | 2,848 | 2,734 | 2,751 | 291,800 |
| 2017/08/15 | 2,645 | 2,735 | 2,600 | 2,724 | 240,000 |
| 2017/08/14 | 2,523 | 2,609 | 2,456 | 2,578 | 283,400 |
| 2017/08/10 | 2,339 | 2,661 | 2,325 | 2,573 | 475,700 |
| 2017/08/09 | 2,340 | 2,340 | 2,295 | 2,322 | 94,100 |
| 2017/08/08 | 2,326 | 2,326 | 2,299 | 2,323 | 39,300 |
| 2017/08/07 | 2,346 | 2,351 | 2,299 | 2,322 | 51,100 |
| 2017/08/04 | 2,297 | 2,330 | 2,282 | 2,325 | 49,700 |
| 2017/08/03 | 2,337 | 2,337 | 2,287 | 2,324 | 51,300 |
| 2017/08/02 | 2,348 | 2,348 | 2,307 | 2,335 | 37,400 |
| 2017/08/01 | 2,319 | 2,333 | 2,250 | 2,295 | 56,900 |
| 2017/07/31 | 2,291 | 2,332 | 2,280 | 2,319 | 60,400 |
| 2017/07/28 | 2,388 | 2,388 | 2,287 | 2,300 | 137,000 |
| 2017/07/27 | 2,393 | 2,409 | 2,350 | 2,366 | 60,800 |
| 2017/07/26 | 2,454 | 2,458 | 2,372 | 2,391 | 76,800 |
| 2017/07/25 | 2,479 | 2,479 | 2,422 | 2,445 | 65,000 |
| 2017/07/24 | 2,389 | 2,474 | 2,375 | 2,464 | 96,100 |
| 2017/07/21 | 2,405 | 2,407 | 2,380 | 2,389 | 50,000 |
| 2017/07/20 | 2,411 | 2,420 | 2,383 | 2,391 | 49,700 |
| 2017/07/19 | 2,347 | 2,407 | 2,347 | 2,382 | 65,500 |
| 2017/07/18 | 2,350 | 2,362 | 2,311 | 2,336 | 65,500 |
| 2017/07/14 | 2,389 | 2,394 | 2,336 | 2,350 | 69,200 |
| 2017/07/13 | 2,343 | 2,400 | 2,343 | 2,371 | 58,600 |
| 2017/07/12 | 2,375 | 2,417 | 2,335 | 2,337 | 119,200 |
| 2017/07/11 | 2,297 | 2,385 | 2,276 | 2,367 | 125,400 |
| 2017/07/10 | 2,285 | 2,295 | 2,271 | 2,279 | 68,500 |
| 2017/07/07 | 2,270 | 2,276 | 2,245 | 2,266 | 66,900 |
| 2017/07/06 | 2,294 | 2,313 | 2,261 | 2,296 | 103,300 |
| 2017/07/05 | 2,266 | 2,275 | 2,209 | 2,273 | 88,400 |
| 2017/07/04 | 2,298 | 2,300 | 2,222 | 2,230 | 115,700 |
| 2017/07/03 | 2,191 | 2,270 | 2,191 | 2,239 | 94,600 |
| 2017/06/30 | 2,190 | 2,195 | 2,161 | 2,182 | 98,400 |
| 2017/06/29 | 2,239 | 2,248 | 2,157 | 2,239 | 110,100 |
| 2017/06/28 | 2,310 | 2,315 | 2,233 | 2,239 | 139,700 |
| 2017/06/27 | 2,390 | 2,390 | 2,302 | 2,350 | 143,900 |
| 2017/06/26 | 2,301 | 2,380 | 2,301 | 2,367 | 95,500 |
| 2017/06/23 | 2,320 | 2,355 | 2,271 | 2,291 | 125,400 |
| 2017/06/22 | 2,321 | 2,330 | 2,292 | 2,304 | 113,900 |
| 2017/06/21 | 2,219 | 2,360 | 2,217 | 2,271 | 274,200 |
| 2017/06/20 | 2,182 | 2,206 | 2,171 | 2,199 | 68,900 |
| 2017/06/19 | 2,187 | 2,204 | 2,163 | 2,181 | 52,600 |
| 2017/06/16 | 2,200 | 2,204 | 2,135 | 2,142 | 90,900 |
| 2017/06/15 | 2,101 | 2,178 | 2,094 | 2,169 | 95,100 |
| 2017/06/14 | 2,124 | 2,138 | 2,093 | 2,097 | 53,800 |
| 2017/06/13 | 2,095 | 2,105 | 2,060 | 2,102 | 72,400 |
| 2017/06/12 | 2,145 | 2,145 | 2,091 | 2,108 | 93,200 |
| 2017/06/09 | 2,182 | 2,200 | 2,151 | 2,156 | 65,600 |
| 2017/06/08 | 2,172 | 2,194 | 2,172 | 2,182 | 50,400 |
| 2017/06/07 | 2,190 | 2,198 | 2,155 | 2,185 | 50,700 |
| 2017/06/06 | 2,235 | 2,235 | 2,179 | 2,194 | 67,300 |
| 2017/06/05 | 2,191 | 2,246 | 2,185 | 2,236 | 91,400 |
| 2017/06/02 | 2,220 | 2,220 | 2,163 | 2,178 | 83,500 |
| 2017/06/01 | 2,182 | 2,198 | 2,165 | 2,190 | 49,000 |
| 2017/05/31 | 2,180 | 2,219 | 2,165 | 2,182 | 78,000 |
| 2017/05/30 | 2,180 | 2,181 | 2,135 | 2,179 | 52,700 |
| 2017/05/29 | 2,128 | 2,183 | 2,120 | 2,161 | 56,700 |
| 2017/05/26 | 2,165 | 2,174 | 2,118 | 2,128 | 56,000 |
| 2017/05/25 | 2,166 | 2,186 | 2,157 | 2,172 | 55,600 |
| 2017/05/24 | 2,212 | 2,223 | 2,183 | 2,188 | 34,800 |
| 2017/05/23 | 2,164 | 2,195 | 2,163 | 2,183 | 61,400 |
| 2017/05/22 | 2,243 | 2,254 | 2,161 | 2,197 | 83,700 |
| 2017/05/19 | 2,240 | 2,286 | 2,209 | 2,238 | 99,300 |
| 2017/05/18 | 2,190 | 2,249 | 2,171 | 2,231 | 113,700 |
| 2017/05/17 | 2,201 | 2,262 | 2,198 | 2,240 | 187,600 |
| 2017/05/16 | 2,180 | 2,208 | 2,139 | 2,185 | 103,200 |
| 2017/05/15 | 2,110 | 2,180 | 2,101 | 2,179 | 83,200 |
| 2017/05/12 | 2,060 | 2,151 | 2,060 | 2,110 | 90,600 |
| 2017/05/11 | 2,151 | 2,190 | 2,130 | 2,157 | 88,600 |
| 2017/05/10 | 2,100 | 2,146 | 2,082 | 2,128 | 104,600 |
| 2017/05/09 | 2,039 | 2,108 | 2,021 | 2,094 | 126,000 |
| 2017/05/08 | 2,019 | 2,037 | 2,005 | 2,026 | 74,900 |
| 2017/05/02 | 1,975 | 1,987 | 1,952 | 1,979 | 52,500 |
| 2017/05/01 | 1,936 | 1,969 | 1,930 | 1,964 | 66,400 |
| 2017/04/28 | 1,969 | 1,969 | 1,931 | 1,943 | 39,800 |
| 2017/04/27 | 1,946 | 1,964 | 1,930 | 1,957 | 48,700 |
| 2017/04/26 | 1,940 | 1,950 | 1,918 | 1,935 | 48,500 |
| 2017/04/25 | 1,937 | 1,937 | 1,889 | 1,915 | 57,000 |
| 2017/04/24 | 1,927 | 1,955 | 1,885 | 1,909 | 45,000 |
| 2017/04/21 | 1,933 | 1,934 | 1,891 | 1,912 | 43,600 |
| 2017/04/20 | 1,947 | 1,964 | 1,918 | 1,924 | 36,400 |
| 2017/04/19 | 1,907 | 1,960 | 1,907 | 1,947 | 43,200 |
| 2017/04/18 | 1,962 | 1,973 | 1,884 | 1,934 | 70,500 |
| 2017/04/17 | 1,838 | 1,900 | 1,834 | 1,892 | 41,300 |
| 2017/04/14 | 1,904 | 1,910 | 1,845 | 1,849 | 37,800 |
| 2017/04/13 | 1,870 | 1,921 | 1,837 | 1,904 | 60,400 |
| 2017/04/12 | 1,945 | 1,958 | 1,908 | 1,915 | 61,100 |
| 2017/04/11 | 2,025 | 2,030 | 1,970 | 1,983 | 57,600 |
| 2017/04/10 | 1,995 | 2,080 | 1,978 | 2,025 | 117,900 |
| 2017/04/07 | 1,930 | 1,978 | 1,912 | 1,946 | 74,100 |
| 2017/04/06 | 1,966 | 1,966 | 1,896 | 1,903 | 88,400 |
| 2017/04/05 | 2,022 | 2,038 | 1,953 | 1,980 | 108,400 |
| 2017/04/04 | 2,033 | 2,090 | 2,013 | 2,022 | 142,800 |
| 2017/04/03 | 1,970 | 2,050 | 1,960 | 2,033 | 173,200 |
| 2017/03/31 | 1,889 | 1,987 | 1,889 | 1,948 | 162,500 |
| 2017/03/30 | 1,890 | 1,923 | 1,843 | 1,889 | 145,500 |
| 2017/03/29 | 1,830 | 1,886 | 1,811 | 1,883 | 101,000 |
| 2017/03/28 | 1,791 | 1,841 | 1,773 | 1,836 | 137,800 |
| 2017/03/27 | 1,745 | 1,788 | 1,745 | 1,782 | 101,400 |
| 2017/03/24 | 1,728 | 1,749 | 1,712 | 1,745 | 71,800 |
| 2017/03/23 | 1,716 | 1,728 | 1,707 | 1,716 | 38,700 |
| 2017/03/22 | 1,720 | 1,735 | 1,711 | 1,722 | 64,200 |
| 2017/03/21 | 1,724 | 1,741 | 1,723 | 1,736 | 55,000 |
| 2017/03/17 | 1,736 | 1,744 | 1,718 | 1,734 | 33,500 |
| 2017/03/16 | 1,731 | 1,739 | 1,711 | 1,731 | 71,200 |
| 2017/03/15 | 1,763 | 1,763 | 1,736 | 1,737 | 26,800 |
| 2017/03/14 | 1,733 | 1,784 | 1,722 | 1,759 | 108,900 |
| 2017/03/13 | 1,746 | 1,759 | 1,733 | 1,736 | 51,500 |
| 2017/03/10 | 1,750 | 1,760 | 1,733 | 1,741 | 46,900 |
| 2017/03/09 | 1,736 | 1,749 | 1,723 | 1,742 | 31,000 |
| 2017/03/08 | 1,741 | 1,742 | 1,719 | 1,735 | 48,100 |
| 2017/03/07 | 1,740 | 1,751 | 1,726 | 1,737 | 38,500 |
| 2017/03/06 | 1,746 | 1,755 | 1,729 | 1,740 | 28,500 |
| 2017/03/03 | 1,754 | 1,761 | 1,729 | 1,737 | 37,700 |
| 2017/03/02 | 1,750 | 1,764 | 1,735 | 1,754 | 49,600 |
| 2017/03/01 | 1,746 | 1,746 | 1,712 | 1,731 | 35,000 |
| 2017/02/28 | 1,744 | 1,753 | 1,726 | 1,745 | 37,300 |
| 2017/02/27 | 1,742 | 1,755 | 1,735 | 1,740 | 28,800 |
| 2017/02/24 | 1,760 | 1,773 | 1,721 | 1,742 | 80,400 |
| 2017/02/23 | 1,739 | 1,765 | 1,733 | 1,757 | 64,500 |
| 2017/02/22 | 1,749 | 1,757 | 1,725 | 1,730 | 48,700 |
| 2017/02/21 | 1,730 | 1,764 | 1,723 | 1,735 | 55,100 |
| 2017/02/20 | 1,734 | 1,734 | 1,712 | 1,720 | 26,400 |
| 2017/02/17 | 1,741 | 1,761 | 1,727 | 1,732 | 40,000 |
| 2017/02/16 | 1,755 | 1,762 | 1,722 | 1,730 | 30,300 |
| 2017/02/15 | 1,754 | 1,781 | 1,741 | 1,748 | 58,400 |
| 2017/02/14 | 1,768 | 1,785 | 1,729 | 1,735 | 83,200 |
| 2017/02/13 | 1,707 | 1,788 | 1,707 | 1,768 | 125,700 |
| 2017/02/10 | 1,830 | 1,830 | 1,651 | 1,699 | 217,600 |
| 2017/02/09 | 1,775 | 1,800 | 1,760 | 1,799 | 44,400 |
| 2017/02/08 | 1,778 | 1,782 | 1,764 | 1,774 | 32,300 |
| 2017/02/07 | 1,799 | 1,799 | 1,778 | 1,792 | 39,900 |
| 2017/02/06 | 1,796 | 1,825 | 1,784 | 1,801 | 50,700 |
| 2017/02/03 | 1,780 | 1,823 | 1,770 | 1,784 | 70,400 |
| 2017/02/02 | 1,775 | 1,820 | 1,775 | 1,780 | 69,600 |
| 2017/02/01 | 1,775 | 1,783 | 1,745 | 1,775 | 79,500 |
| 2017/01/31 | 1,810 | 1,810 | 1,772 | 1,803 | 71,900 |
| 2017/01/30 | 1,890 | 1,890 | 1,806 | 1,831 | 73,300 |
| 2017/01/27 | 1,833 | 1,878 | 1,820 | 1,860 | 102,900 |
| 2017/01/26 | 1,786 | 1,832 | 1,770 | 1,806 | 92,900 |
| 2017/01/25 | 1,750 | 1,779 | 1,750 | 1,769 | 56,000 |
| 2017/01/24 | 1,729 | 1,752 | 1,700 | 1,728 | 46,100 |
| 2017/01/23 | 1,702 | 1,775 | 1,698 | 1,728 | 110,700 |
| 2017/01/20 | 1,696 | 1,704 | 1,677 | 1,690 | 30,400 |
| 2017/01/19 | 1,708 | 1,717 | 1,682 | 1,696 | 24,300 |
| 2017/01/18 | 1,711 | 1,712 | 1,665 | 1,691 | 48,500 |
| 2017/01/17 | 1,714 | 1,748 | 1,707 | 1,737 | 63,100 |
| 2017/01/16 | 1,723 | 1,729 | 1,683 | 1,714 | 43,700 |
| 2017/01/13 | 1,696 | 1,735 | 1,651 | 1,723 | 61,100 |
| 2017/01/12 | 1,763 | 1,763 | 1,696 | 1,711 | 75,800 |
| 2017/01/11 | 1,787 | 1,787 | 1,735 | 1,763 | 59,600 |
| 2017/01/10 | 1,725 | 1,783 | 1,715 | 1,774 | 126,500 |
| 2017/01/06 | 1,695 | 1,731 | 1,689 | 1,719 | 63,900 |
| 2017/01/05 | 1,718 | 1,718 | 1,690 | 1,698 | 44,800 |
| 2017/01/04 | 1,695 | 1,735 | 1,680 | 1,718 | 66,400 |