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 |
|---|---|---|---|---|---|
| 2018/12/28 | 2,783 | 2,800 | 2,667 | 2,765 | 119,800 |
| 2018/12/27 | 2,769 | 2,830 | 2,747 | 2,802 | 113,700 |
| 2018/12/26 | 2,645 | 2,764 | 2,584 | 2,645 | 73,400 |
| 2018/12/25 | 2,518 | 2,617 | 2,482 | 2,575 | 145,600 |
| 2018/12/21 | 2,845 | 2,887 | 2,702 | 2,768 | 164,100 |
| 2018/12/20 | 3,070 | 3,075 | 2,785 | 2,864 | 295,900 |
| 2018/12/19 | 3,025 | 3,170 | 3,025 | 3,140 | 116,400 |
| 2018/12/18 | 3,025 | 3,155 | 3,005 | 3,040 | 151,600 |
| 2018/12/17 | 3,145 | 3,155 | 3,065 | 3,085 | 60,200 |
| 2018/12/14 | 3,185 | 3,220 | 3,120 | 3,135 | 65,600 |
| 2018/12/13 | 3,260 | 3,265 | 3,165 | 3,185 | 61,800 |
| 2018/12/12 | 3,190 | 3,245 | 3,165 | 3,225 | 80,500 |
| 2018/12/11 | 3,180 | 3,190 | 3,105 | 3,165 | 83,500 |
| 2018/12/10 | 3,135 | 3,225 | 3,135 | 3,180 | 140,300 |
| 2018/12/07 | 3,180 | 3,245 | 3,135 | 3,195 | 105,900 |
| 2018/12/06 | 3,205 | 3,230 | 3,160 | 3,185 | 131,300 |
| 2018/12/05 | 3,065 | 3,210 | 3,065 | 3,195 | 88,700 |
| 2018/12/04 | 3,295 | 3,330 | 3,180 | 3,180 | 93,400 |
| 2018/12/03 | 3,350 | 3,375 | 3,245 | 3,295 | 91,400 |
| 2018/11/30 | 3,215 | 3,270 | 3,175 | 3,260 | 146,900 |
| 2018/11/29 | 3,155 | 3,325 | 3,155 | 3,275 | 169,500 |
| 2018/11/28 | 2,934 | 3,150 | 2,934 | 3,130 | 158,200 |
| 2018/11/27 | 2,998 | 2,998 | 2,894 | 2,914 | 78,400 |
| 2018/11/26 | 2,936 | 3,030 | 2,908 | 2,972 | 84,300 |
| 2018/11/22 | 2,890 | 2,978 | 2,842 | 2,978 | 107,200 |
| 2018/11/21 | 2,895 | 2,993 | 2,861 | 2,940 | 80,300 |
| 2018/11/20 | 2,991 | 2,995 | 2,901 | 2,926 | 92,200 |
| 2018/11/19 | 2,959 | 3,070 | 2,933 | 3,040 | 95,500 |
| 2018/11/16 | 3,055 | 3,130 | 2,973 | 2,980 | 144,300 |
| 2018/11/15 | 2,846 | 3,065 | 2,846 | 3,060 | 260,900 |
| 2018/11/14 | 3,000 | 3,005 | 2,843 | 2,896 | 203,500 |
| 2018/11/13 | 2,900 | 2,950 | 2,845 | 2,879 | 181,400 |
| 2018/11/12 | 3,185 | 3,345 | 2,960 | 2,990 | 425,000 |
| 2018/11/09 | 3,500 | 3,550 | 3,335 | 3,395 | 272,100 |
| 2018/11/08 | 3,580 | 3,600 | 3,490 | 3,525 | 76,500 |
| 2018/11/07 | 3,415 | 3,525 | 3,295 | 3,495 | 125,000 |
| 2018/11/06 | 3,500 | 3,515 | 3,355 | 3,370 | 69,700 |
| 2018/11/05 | 3,395 | 3,500 | 3,370 | 3,465 | 124,000 |
| 2018/11/02 | 3,365 | 3,395 | 3,295 | 3,385 | 110,100 |
| 2018/11/01 | 3,425 | 3,445 | 3,330 | 3,345 | 100,000 |
| 2018/10/31 | 3,400 | 3,445 | 3,325 | 3,435 | 90,700 |
| 2018/10/30 | 3,105 | 3,360 | 3,095 | 3,355 | 239,000 |
| 2018/10/29 | 3,335 | 3,420 | 3,175 | 3,175 | 188,700 |
| 2018/10/26 | 3,425 | 3,490 | 3,275 | 3,320 | 173,700 |
| 2018/10/25 | 3,450 | 3,470 | 3,340 | 3,360 | 105,200 |
| 2018/10/24 | 3,605 | 3,650 | 3,490 | 3,585 | 145,600 |
| 2018/10/23 | 3,730 | 3,730 | 3,600 | 3,605 | 90,100 |
| 2018/10/22 | 3,710 | 3,750 | 3,645 | 3,735 | 66,400 |
| 2018/10/19 | 3,675 | 3,755 | 3,645 | 3,725 | 83,900 |
| 2018/10/18 | 3,855 | 3,885 | 3,710 | 3,745 | 124,700 |
| 2018/10/17 | 3,745 | 3,785 | 3,685 | 3,785 | 91,600 |
| 2018/10/16 | 3,695 | 3,740 | 3,625 | 3,635 | 110,000 |
| 2018/10/15 | 3,870 | 3,875 | 3,710 | 3,715 | 80,200 |
| 2018/10/12 | 3,730 | 3,840 | 3,720 | 3,825 | 146,700 |
| 2018/10/11 | 3,685 | 3,885 | 3,685 | 3,775 | 124,800 |
| 2018/10/10 | 3,970 | 4,050 | 3,890 | 3,925 | 119,300 |
| 2018/10/09 | 4,020 | 4,020 | 3,890 | 3,925 | 170,500 |
| 2018/10/05 | 4,175 | 4,275 | 4,090 | 4,090 | 130,500 |
| 2018/10/04 | 4,205 | 4,300 | 4,120 | 4,220 | 245,100 |
| 2018/10/03 | 4,290 | 4,340 | 4,150 | 4,150 | 222,700 |
| 2018/10/02 | 4,310 | 4,420 | 4,310 | 4,400 | 128,300 |
| 2018/10/01 | 4,430 | 4,465 | 4,290 | 4,340 | 190,300 |
| 2018/09/28 | 4,445 | 4,500 | 4,360 | 4,430 | 206,700 |
| 2018/09/27 | 4,605 | 4,640 | 4,470 | 4,470 | 81,600 |
| 2018/09/26 | 4,605 | 4,680 | 4,535 | 4,630 | 81,700 |
| 2018/09/25 | 4,390 | 4,620 | 4,350 | 4,615 | 154,300 |
| 2018/09/21 | 4,445 | 4,445 | 4,325 | 4,370 | 149,800 |
| 2018/09/20 | 4,535 | 4,545 | 4,335 | 4,375 | 222,900 |
| 2018/09/19 | 4,535 | 4,640 | 4,500 | 4,570 | 111,900 |
| 2018/09/18 | 4,520 | 4,585 | 4,450 | 4,495 | 183,000 |
| 2018/09/14 | 4,575 | 4,705 | 4,525 | 4,545 | 105,300 |
| 2018/09/13 | 4,650 | 4,680 | 4,475 | 4,510 | 98,000 |
| 2018/09/12 | 4,840 | 4,870 | 4,655 | 4,675 | 76,100 |
| 2018/09/11 | 4,870 | 4,900 | 4,825 | 4,840 | 48,300 |
| 2018/09/10 | 4,800 | 4,890 | 4,785 | 4,800 | 48,900 |
| 2018/09/07 | 4,720 | 4,845 | 4,720 | 4,785 | 70,200 |
| 2018/09/06 | 4,805 | 4,825 | 4,680 | 4,770 | 58,900 |
| 2018/09/05 | 4,940 | 5,050 | 4,825 | 4,840 | 99,500 |
| 2018/09/04 | 4,885 | 4,990 | 4,805 | 4,920 | 101,000 |
| 2018/09/03 | 4,925 | 5,040 | 4,860 | 4,955 | 130,300 |
| 2018/08/31 | 4,865 | 4,930 | 4,840 | 4,875 | 113,700 |
| 2018/08/30 | 4,780 | 4,960 | 4,775 | 4,950 | 130,300 |
| 2018/08/29 | 4,750 | 4,855 | 4,710 | 4,730 | 93,900 |
| 2018/08/28 | 5,000 | 5,020 | 4,670 | 4,680 | 171,600 |
| 2018/08/27 | 4,900 | 4,940 | 4,790 | 4,935 | 148,600 |
| 2018/08/24 | 4,635 | 4,775 | 4,625 | 4,730 | 125,900 |
| 2018/08/23 | 4,495 | 4,550 | 4,415 | 4,540 | 142,500 |
| 2018/08/22 | 4,430 | 4,535 | 4,365 | 4,530 | 176,500 |
| 2018/08/21 | 4,585 | 4,680 | 4,410 | 4,495 | 238,400 |
| 2018/08/20 | 4,880 | 4,950 | 4,590 | 4,610 | 182,300 |
| 2018/08/17 | 5,050 | 5,100 | 4,915 | 4,950 | 92,400 |
| 2018/08/16 | 5,070 | 5,220 | 4,935 | 4,975 | 186,000 |
| 2018/08/15 | 5,020 | 5,240 | 5,020 | 5,150 | 270,700 |
| 2018/08/14 | 4,850 | 5,030 | 4,610 | 4,950 | 293,000 |
| 2018/08/13 | 4,635 | 4,795 | 4,540 | 4,620 | 194,000 |
| 2018/08/10 | 4,355 | 4,770 | 4,225 | 4,415 | 331,100 |
| 2018/08/09 | 4,255 | 4,335 | 4,190 | 4,295 | 83,700 |
| 2018/08/08 | 4,220 | 4,365 | 4,205 | 4,255 | 147,500 |
| 2018/08/07 | 4,350 | 4,430 | 4,250 | 4,270 | 146,200 |
| 2018/08/06 | 4,390 | 4,475 | 4,380 | 4,405 | 89,700 |
| 2018/08/03 | 4,500 | 4,560 | 4,445 | 4,455 | 102,300 |
| 2018/08/02 | 4,735 | 4,735 | 4,545 | 4,555 | 110,100 |
| 2018/08/01 | 4,675 | 4,780 | 4,670 | 4,735 | 77,800 |
| 2018/07/31 | 4,580 | 4,615 | 4,465 | 4,600 | 99,600 |
| 2018/07/30 | 4,625 | 4,685 | 4,590 | 4,635 | 77,300 |
| 2018/07/27 | 4,700 | 4,720 | 4,610 | 4,650 | 66,300 |
| 2018/07/26 | 4,695 | 4,775 | 4,675 | 4,740 | 73,600 |
| 2018/07/25 | 4,690 | 4,690 | 4,505 | 4,675 | 65,300 |
| 2018/07/24 | 4,525 | 4,695 | 4,515 | 4,660 | 127,600 |
| 2018/07/23 | 4,400 | 4,490 | 4,395 | 4,480 | 75,700 |
| 2018/07/20 | 4,385 | 4,400 | 4,260 | 4,385 | 87,700 |
| 2018/07/19 | 4,275 | 4,420 | 4,270 | 4,385 | 129,500 |
| 2018/07/18 | 4,190 | 4,265 | 4,140 | 4,265 | 56,600 |
| 2018/07/17 | 4,125 | 4,230 | 4,100 | 4,190 | 100,400 |
| 2018/07/13 | 4,100 | 4,130 | 4,035 | 4,070 | 80,100 |
| 2018/07/12 | 4,045 | 4,190 | 4,045 | 4,100 | 112,500 |
| 2018/07/11 | 4,005 | 4,080 | 3,920 | 4,010 | 94,900 |
| 2018/07/10 | 4,070 | 4,105 | 4,045 | 4,085 | 99,400 |
| 2018/07/09 | 3,925 | 4,045 | 3,915 | 4,045 | 120,900 |
| 2018/07/06 | 3,795 | 3,895 | 3,740 | 3,885 | 86,000 |
| 2018/07/05 | 3,820 | 3,865 | 3,740 | 3,790 | 57,300 |
| 2018/07/04 | 3,735 | 3,835 | 3,680 | 3,820 | 91,500 |
| 2018/07/03 | 3,960 | 4,000 | 3,715 | 3,755 | 202,700 |
| 2018/07/02 | 3,960 | 3,995 | 3,800 | 3,825 | 104,500 |
| 2018/06/29 | 3,810 | 3,900 | 3,755 | 3,895 | 82,800 |
| 2018/06/28 | 3,910 | 3,955 | 3,790 | 3,830 | 118,900 |
| 2018/06/27 | 3,860 | 3,955 | 3,790 | 3,910 | 81,900 |
| 2018/06/26 | 4,100 | 4,125 | 3,815 | 3,905 | 188,400 |
| 2018/06/25 | 4,115 | 4,265 | 4,065 | 4,125 | 377,800 |
| 2018/06/22 | 4,020 | 4,095 | 3,890 | 3,945 | 142,000 |
| 2018/06/21 | 3,860 | 4,020 | 3,835 | 3,955 | 130,100 |
| 2018/06/20 | 3,800 | 3,900 | 3,795 | 3,880 | 115,800 |
| 2018/06/19 | 3,935 | 3,960 | 3,820 | 3,825 | 137,200 |
| 2018/06/18 | 3,880 | 3,960 | 3,790 | 3,940 | 103,000 |
| 2018/06/15 | 3,935 | 4,010 | 3,925 | 3,935 | 125,500 |
| 2018/06/14 | 3,810 | 4,000 | 3,790 | 3,925 | 297,100 |
| 2018/06/13 | 3,670 | 3,820 | 3,660 | 3,800 | 182,200 |
| 2018/06/12 | 3,620 | 3,725 | 3,575 | 3,705 | 183,400 |
| 2018/06/11 | 3,490 | 3,625 | 3,485 | 3,615 | 204,700 |
| 2018/06/08 | 3,395 | 3,475 | 3,365 | 3,465 | 103,100 |
| 2018/06/07 | 3,360 | 3,420 | 3,310 | 3,410 | 110,700 |
| 2018/06/06 | 3,430 | 3,440 | 3,330 | 3,355 | 148,500 |
| 2018/06/05 | 3,350 | 3,455 | 3,320 | 3,400 | 223,800 |
| 2018/06/04 | 3,320 | 3,340 | 3,255 | 3,320 | 120,500 |
| 2018/06/01 | 3,270 | 3,310 | 3,205 | 3,305 | 123,300 |
| 2018/05/31 | 3,210 | 3,310 | 3,195 | 3,270 | 175,200 |
| 2018/05/30 | 3,150 | 3,215 | 3,140 | 3,175 | 105,900 |
| 2018/05/29 | 3,240 | 3,240 | 3,135 | 3,210 | 127,700 |
| 2018/05/28 | 3,215 | 3,240 | 3,165 | 3,240 | 80,600 |
| 2018/05/25 | 3,255 | 3,255 | 3,120 | 3,215 | 167,200 |
| 2018/05/24 | 3,215 | 3,230 | 3,155 | 3,220 | 128,300 |
| 2018/05/23 | 3,205 | 3,250 | 3,175 | 3,215 | 135,700 |
| 2018/05/22 | 3,260 | 3,290 | 3,205 | 3,225 | 144,700 |
| 2018/05/21 | 3,265 | 3,370 | 3,245 | 3,250 | 185,500 |
| 2018/05/18 | 3,350 | 3,350 | 3,190 | 3,215 | 192,500 |
| 2018/05/17 | 3,370 | 3,430 | 3,310 | 3,335 | 192,600 |
| 2018/05/16 | 3,480 | 3,480 | 3,370 | 3,375 | 125,300 |
| 2018/05/15 | 3,600 | 3,615 | 3,485 | 3,495 | 163,000 |
| 2018/05/14 | 3,540 | 3,640 | 3,410 | 3,610 | 205,300 |
| 2018/05/11 | 3,715 | 3,740 | 3,390 | 3,640 | 366,200 |
| 2018/05/10 | 3,815 | 3,835 | 3,760 | 3,805 | 134,300 |
| 2018/05/09 | 3,745 | 3,830 | 3,715 | 3,780 | 125,200 |
| 2018/05/08 | 3,740 | 3,775 | 3,680 | 3,750 | 129,400 |
| 2018/05/07 | 3,675 | 3,745 | 3,630 | 3,740 | 137,300 |
| 2018/05/02 | 3,600 | 3,665 | 3,550 | 3,635 | 143,400 |
| 2018/05/01 | 3,525 | 3,600 | 3,490 | 3,560 | 114,100 |
| 2018/04/27 | 3,485 | 3,520 | 3,445 | 3,510 | 111,000 |
| 2018/04/26 | 3,450 | 3,550 | 3,425 | 3,505 | 209,500 |
| 2018/04/25 | 3,500 | 3,500 | 3,420 | 3,450 | 186,500 |
| 2018/04/24 | 3,500 | 3,535 | 3,465 | 3,500 | 150,300 |
| 2018/04/23 | 3,520 | 3,590 | 3,485 | 3,500 | 145,700 |
| 2018/04/20 | 3,500 | 3,580 | 3,480 | 3,500 | 147,700 |
| 2018/04/19 | 3,555 | 3,555 | 3,490 | 3,515 | 109,100 |
| 2018/04/18 | 3,470 | 3,560 | 3,450 | 3,525 | 243,600 |
| 2018/04/17 | 3,385 | 3,465 | 3,370 | 3,445 | 146,700 |
| 2018/04/16 | 3,380 | 3,430 | 3,340 | 3,415 | 86,000 |
| 2018/04/13 | 3,470 | 3,475 | 3,355 | 3,415 | 117,200 |
| 2018/04/12 | 3,470 | 3,560 | 3,455 | 3,460 | 128,200 |
| 2018/04/11 | 3,495 | 3,515 | 3,445 | 3,460 | 99,500 |
| 2018/04/10 | 3,635 | 3,675 | 3,495 | 3,500 | 184,600 |
| 2018/04/09 | 3,685 | 3,780 | 3,655 | 3,670 | 206,700 |
| 2018/04/06 | 3,730 | 3,810 | 3,670 | 3,750 | 284,900 |
| 2018/04/05 | 3,695 | 3,750 | 3,655 | 3,730 | 213,300 |
| 2018/04/04 | 3,680 | 3,715 | 3,645 | 3,690 | 190,700 |
| 2018/04/03 | 3,595 | 3,695 | 3,555 | 3,660 | 162,900 |
| 2018/04/02 | 3,550 | 3,710 | 3,505 | 3,665 | 340,400 |
| 2018/03/30 | 3,480 | 3,530 | 3,420 | 3,500 | 216,200 |
| 2018/03/29 | 3,405 | 3,515 | 3,390 | 3,420 | 386,400 |
| 2018/03/28 | 3,270 | 3,370 | 3,245 | 3,315 | 211,700 |
| 2018/03/27 | 3,240 | 3,320 | 3,185 | 3,310 | 198,400 |
| 2018/03/26 | 3,095 | 3,160 | 2,979 | 3,155 | 178,700 |
| 2018/03/23 | 3,120 | 3,260 | 3,120 | 3,175 | 186,600 |
| 2018/03/22 | 3,060 | 3,255 | 3,060 | 3,245 | 122,100 |
| 2018/03/20 | 3,070 | 3,095 | 3,020 | 3,050 | 90,600 |
| 2018/03/19 | 3,230 | 3,230 | 3,085 | 3,135 | 94,900 |
| 2018/03/16 | 3,285 | 3,295 | 3,210 | 3,210 | 270,600 |
| 2018/03/15 | 3,260 | 3,315 | 3,230 | 3,280 | 109,900 |
| 2018/03/14 | 3,250 | 3,275 | 3,200 | 3,260 | 79,600 |
| 2018/03/13 | 3,170 | 3,340 | 3,150 | 3,315 | 244,300 |
| 2018/03/12 | 3,095 | 3,230 | 3,055 | 3,170 | 166,200 |
| 2018/03/09 | 2,999 | 3,090 | 2,979 | 3,045 | 163,800 |
| 2018/03/08 | 2,896 | 2,975 | 2,842 | 2,963 | 251,000 |
| 2018/03/07 | 3,000 | 3,005 | 2,841 | 2,872 | 451,200 |
| 2018/03/06 | 3,140 | 3,210 | 3,140 | 3,155 | 80,300 |
| 2018/03/05 | 3,110 | 3,130 | 3,035 | 3,085 | 89,600 |
| 2018/03/02 | 3,100 | 3,180 | 3,085 | 3,150 | 87,100 |
| 2018/03/01 | 3,225 | 3,230 | 3,150 | 3,195 | 84,600 |
| 2018/02/28 | 3,220 | 3,290 | 3,215 | 3,265 | 88,500 |
| 2018/02/27 | 3,350 | 3,365 | 3,240 | 3,270 | 128,800 |
| 2018/02/26 | 3,250 | 3,335 | 3,230 | 3,325 | 130,800 |
| 2018/02/23 | 3,230 | 3,260 | 3,205 | 3,245 | 107,600 |
| 2018/02/22 | 3,225 | 3,260 | 3,155 | 3,230 | 135,800 |
| 2018/02/21 | 3,195 | 3,265 | 3,140 | 3,250 | 112,300 |
| 2018/02/20 | 3,200 | 3,200 | 3,095 | 3,150 | 93,500 |
| 2018/02/19 | 3,035 | 3,240 | 3,025 | 3,175 | 137,600 |
| 2018/02/16 | 2,900 | 2,990 | 2,900 | 2,957 | 94,300 |
| 2018/02/15 | 2,895 | 2,948 | 2,874 | 2,900 | 83,200 |
| 2018/02/14 | 2,934 | 2,998 | 2,885 | 2,923 | 138,000 |
| 2018/02/13 | 3,020 | 3,030 | 2,892 | 2,964 | 195,300 |
| 2018/02/09 | 2,816 | 2,960 | 2,816 | 2,920 | 133,000 |
| 2018/02/08 | 3,000 | 3,015 | 2,931 | 2,965 | 119,300 |
| 2018/02/07 | 3,075 | 3,075 | 2,863 | 2,874 | 113,800 |
| 2018/02/06 | 2,992 | 3,005 | 2,756 | 2,851 | 211,100 |
| 2018/02/05 | 3,170 | 3,180 | 3,125 | 3,165 | 95,100 |
| 2018/02/02 | 3,260 | 3,270 | 3,200 | 3,240 | 64,800 |
| 2018/02/01 | 3,200 | 3,285 | 3,200 | 3,255 | 94,900 |
| 2018/01/31 | 3,200 | 3,265 | 3,170 | 3,180 | 75,700 |
| 2018/01/30 | 3,325 | 3,335 | 3,190 | 3,210 | 92,000 |
| 2018/01/29 | 3,300 | 3,345 | 3,275 | 3,290 | 87,500 |
| 2018/01/26 | 3,290 | 3,310 | 3,245 | 3,265 | 61,200 |
| 2018/01/25 | 3,300 | 3,325 | 3,265 | 3,265 | 81,600 |
| 2018/01/24 | 3,320 | 3,375 | 3,305 | 3,325 | 153,400 |
| 2018/01/23 | 3,305 | 3,315 | 3,275 | 3,310 | 111,500 |
| 2018/01/22 | 3,265 | 3,275 | 3,205 | 3,275 | 127,100 |
| 2018/01/19 | 3,125 | 3,230 | 3,125 | 3,215 | 173,800 |
| 2018/01/18 | 3,190 | 3,210 | 3,095 | 3,105 | 88,500 |
| 2018/01/17 | 3,195 | 3,210 | 3,155 | 3,170 | 87,300 |
| 2018/01/16 | 3,150 | 3,195 | 3,125 | 3,195 | 98,800 |
| 2018/01/15 | 3,155 | 3,175 | 3,050 | 3,120 | 235,000 |
| 2018/01/12 | 3,215 | 3,235 | 3,155 | 3,190 | 207,000 |
| 2018/01/11 | 3,350 | 3,350 | 3,270 | 3,280 | 126,200 |
| 2018/01/10 | 3,410 | 3,420 | 3,350 | 3,355 | 72,400 |
| 2018/01/09 | 3,385 | 3,405 | 3,365 | 3,405 | 77,900 |
| 2018/01/05 | 3,420 | 3,420 | 3,370 | 3,380 | 67,900 |
| 2018/01/04 | 3,460 | 3,465 | 3,370 | 3,410 | 117,900 |