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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,284 | 1,284 | 1,257 | 1,272 | 157,000 |
| 2019/12/27 | 1,281 | 1,299 | 1,271 | 1,290 | 120,600 |
| 2019/12/26 | 1,302 | 1,317 | 1,293 | 1,317 | 99,200 |
| 2019/12/25 | 1,328 | 1,330 | 1,294 | 1,302 | 126,800 |
| 2019/12/24 | 1,317 | 1,334 | 1,311 | 1,320 | 115,000 |
| 2019/12/23 | 1,288 | 1,305 | 1,288 | 1,302 | 106,300 |
| 2019/12/20 | 1,278 | 1,291 | 1,277 | 1,278 | 86,000 |
| 2019/12/19 | 1,291 | 1,304 | 1,276 | 1,279 | 91,000 |
| 2019/12/18 | 1,308 | 1,309 | 1,285 | 1,294 | 116,000 |
| 2019/12/17 | 1,316 | 1,320 | 1,299 | 1,316 | 94,600 |
| 2019/12/16 | 1,336 | 1,345 | 1,307 | 1,307 | 142,600 |
| 2019/12/13 | 1,351 | 1,357 | 1,333 | 1,334 | 146,200 |
| 2019/12/12 | 1,339 | 1,349 | 1,329 | 1,331 | 130,600 |
| 2019/12/11 | 1,360 | 1,366 | 1,324 | 1,327 | 164,700 |
| 2019/12/10 | 1,351 | 1,364 | 1,348 | 1,352 | 144,400 |
| 2019/12/09 | 1,352 | 1,356 | 1,337 | 1,345 | 102,800 |
| 2019/12/06 | 1,340 | 1,350 | 1,332 | 1,342 | 220,300 |
| 2019/12/05 | 1,365 | 1,365 | 1,343 | 1,345 | 119,700 |
| 2019/12/04 | 1,343 | 1,367 | 1,336 | 1,367 | 142,500 |
| 2019/12/03 | 1,345 | 1,355 | 1,322 | 1,354 | 129,400 |
| 2019/12/02 | 1,371 | 1,387 | 1,351 | 1,353 | 73,600 |
| 2019/11/29 | 1,366 | 1,368 | 1,344 | 1,358 | 115,200 |
| 2019/11/28 | 1,389 | 1,395 | 1,368 | 1,372 | 132,500 |
| 2019/11/27 | 1,380 | 1,398 | 1,374 | 1,398 | 154,100 |
| 2019/11/26 | 1,372 | 1,396 | 1,364 | 1,384 | 247,800 |
| 2019/11/25 | 1,381 | 1,405 | 1,367 | 1,378 | 120,800 |
| 2019/11/22 | 1,329 | 1,381 | 1,326 | 1,371 | 191,600 |
| 2019/11/21 | 1,369 | 1,371 | 1,327 | 1,345 | 318,400 |
| 2019/11/20 | 1,419 | 1,427 | 1,374 | 1,387 | 417,100 |
| 2019/11/19 | 1,461 | 1,473 | 1,414 | 1,426 | 160,700 |
| 2019/11/18 | 1,430 | 1,459 | 1,425 | 1,453 | 358,600 |
| 2019/11/15 | 1,450 | 1,450 | 1,403 | 1,423 | 293,200 |
| 2019/11/14 | 1,450 | 1,514 | 1,437 | 1,452 | 446,500 |
| 2019/11/13 | 1,390 | 1,408 | 1,376 | 1,391 | 132,100 |
| 2019/11/12 | 1,395 | 1,401 | 1,371 | 1,387 | 186,600 |
| 2019/11/11 | 1,400 | 1,423 | 1,390 | 1,403 | 159,800 |
| 2019/11/08 | 1,413 | 1,421 | 1,385 | 1,392 | 112,800 |
| 2019/11/07 | 1,400 | 1,407 | 1,357 | 1,391 | 155,800 |
| 2019/11/06 | 1,417 | 1,417 | 1,395 | 1,406 | 147,000 |
| 2019/11/05 | 1,368 | 1,413 | 1,363 | 1,411 | 179,800 |
| 2019/11/01 | 1,380 | 1,393 | 1,362 | 1,376 | 96,800 |
| 2019/10/31 | 1,395 | 1,396 | 1,366 | 1,384 | 125,500 |
| 2019/10/30 | 1,374 | 1,387 | 1,344 | 1,385 | 184,300 |
| 2019/10/29 | 1,359 | 1,378 | 1,357 | 1,366 | 116,600 |
| 2019/10/28 | 1,350 | 1,358 | 1,339 | 1,346 | 77,900 |
| 2019/10/25 | 1,355 | 1,355 | 1,332 | 1,350 | 116,800 |
| 2019/10/24 | 1,350 | 1,359 | 1,336 | 1,347 | 102,100 |
| 2019/10/23 | 1,332 | 1,346 | 1,314 | 1,344 | 115,100 |
| 2019/10/21 | 1,298 | 1,324 | 1,296 | 1,319 | 85,200 |
| 2019/10/18 | 1,279 | 1,307 | 1,279 | 1,286 | 66,200 |
| 2019/10/17 | 1,285 | 1,291 | 1,273 | 1,274 | 73,800 |
| 2019/10/16 | 1,291 | 1,305 | 1,281 | 1,285 | 111,100 |
| 2019/10/15 | 1,270 | 1,302 | 1,257 | 1,276 | 121,700 |
| 2019/10/11 | 1,264 | 1,265 | 1,234 | 1,250 | 119,200 |
| 2019/10/10 | 1,278 | 1,284 | 1,260 | 1,262 | 75,600 |
| 2019/10/09 | 1,287 | 1,287 | 1,263 | 1,272 | 83,800 |
| 2019/10/08 | 1,299 | 1,305 | 1,286 | 1,292 | 130,000 |
| 2019/10/07 | 1,328 | 1,330 | 1,284 | 1,293 | 164,300 |
| 2019/10/04 | 1,294 | 1,323 | 1,285 | 1,317 | 130,700 |
| 2019/10/03 | 1,303 | 1,312 | 1,277 | 1,291 | 102,300 |
| 2019/10/02 | 1,330 | 1,347 | 1,322 | 1,334 | 149,300 |
| 2019/10/01 | 1,320 | 1,371 | 1,313 | 1,359 | 190,300 |
| 2019/09/30 | 1,275 | 1,304 | 1,263 | 1,294 | 114,400 |
| 2019/09/27 | 1,299 | 1,307 | 1,272 | 1,288 | 181,200 |
| 2019/09/26 | 1,319 | 1,340 | 1,299 | 1,314 | 251,300 |
| 2019/09/25 | 1,270 | 1,303 | 1,244 | 1,296 | 214,000 |
| 2019/09/24 | 1,286 | 1,289 | 1,257 | 1,262 | 225,900 |
| 2019/09/20 | 1,305 | 1,321 | 1,288 | 1,288 | 285,800 |
| 2019/09/19 | 1,254 | 1,296 | 1,248 | 1,279 | 195,600 |
| 2019/09/18 | 1,246 | 1,289 | 1,236 | 1,248 | 280,400 |
| 2019/09/17 | 1,222 | 1,257 | 1,215 | 1,246 | 189,100 |
| 2019/09/13 | 1,237 | 1,243 | 1,206 | 1,214 | 200,300 |
| 2019/09/12 | 1,235 | 1,276 | 1,228 | 1,236 | 214,000 |
| 2019/09/11 | 1,195 | 1,225 | 1,185 | 1,222 | 130,500 |
| 2019/09/10 | 1,221 | 1,228 | 1,196 | 1,198 | 130,700 |
| 2019/09/09 | 1,220 | 1,231 | 1,206 | 1,212 | 150,100 |
| 2019/09/06 | 1,232 | 1,246 | 1,224 | 1,224 | 86,700 |
| 2019/09/05 | 1,198 | 1,231 | 1,190 | 1,211 | 131,600 |
| 2019/09/04 | 1,205 | 1,211 | 1,184 | 1,185 | 91,500 |
| 2019/09/03 | 1,200 | 1,233 | 1,198 | 1,222 | 52,100 |
| 2019/09/02 | 1,234 | 1,255 | 1,213 | 1,213 | 75,200 |
| 2019/08/30 | 1,219 | 1,247 | 1,217 | 1,238 | 89,400 |
| 2019/08/29 | 1,222 | 1,233 | 1,172 | 1,209 | 150,700 |
| 2019/08/28 | 1,237 | 1,243 | 1,201 | 1,216 | 124,200 |
| 2019/08/27 | 1,240 | 1,253 | 1,230 | 1,240 | 124,000 |
| 2019/08/26 | 1,243 | 1,260 | 1,210 | 1,223 | 196,200 |
| 2019/08/23 | 1,259 | 1,305 | 1,251 | 1,286 | 195,800 |
| 2019/08/22 | 1,337 | 1,345 | 1,288 | 1,294 | 148,300 |
| 2019/08/21 | 1,305 | 1,340 | 1,299 | 1,328 | 107,300 |
| 2019/08/20 | 1,281 | 1,320 | 1,281 | 1,308 | 174,300 |
| 2019/08/19 | 1,258 | 1,299 | 1,258 | 1,296 | 127,900 |
| 2019/08/16 | 1,239 | 1,270 | 1,232 | 1,258 | 185,800 |
| 2019/08/15 | 1,248 | 1,261 | 1,222 | 1,255 | 374,700 |
| 2019/08/14 | 1,225 | 1,311 | 1,220 | 1,311 | 427,300 |
| 2019/08/13 | 1,315 | 1,323 | 1,194 | 1,198 | 892,900 |
| 2019/08/09 | 1,425 | 1,473 | 1,329 | 1,375 | 688,500 |
| 2019/08/08 | 1,539 | 1,549 | 1,437 | 1,444 | 515,100 |
| 2019/08/07 | 1,533 | 1,559 | 1,529 | 1,539 | 153,800 |
| 2019/08/06 | 1,500 | 1,543 | 1,477 | 1,532 | 293,800 |
| 2019/08/05 | 1,530 | 1,549 | 1,516 | 1,535 | 198,000 |
| 2019/08/02 | 1,541 | 1,555 | 1,501 | 1,553 | 287,700 |
| 2019/08/01 | 1,554 | 1,570 | 1,545 | 1,570 | 95,400 |
| 2019/07/31 | 1,570 | 1,570 | 1,541 | 1,561 | 105,600 |
| 2019/07/30 | 1,601 | 1,607 | 1,558 | 1,573 | 131,800 |
| 2019/07/29 | 1,585 | 1,609 | 1,572 | 1,587 | 139,900 |
| 2019/07/26 | 1,577 | 1,591 | 1,555 | 1,571 | 106,200 |
| 2019/07/25 | 1,561 | 1,584 | 1,542 | 1,573 | 92,500 |
| 2019/07/24 | 1,564 | 1,570 | 1,537 | 1,557 | 69,900 |
| 2019/07/23 | 1,545 | 1,569 | 1,531 | 1,557 | 129,400 |
| 2019/07/22 | 1,537 | 1,547 | 1,517 | 1,539 | 64,800 |
| 2019/07/19 | 1,503 | 1,548 | 1,501 | 1,543 | 74,800 |
| 2019/07/18 | 1,510 | 1,555 | 1,466 | 1,488 | 331,100 |
| 2019/07/17 | 1,558 | 1,558 | 1,521 | 1,534 | 109,600 |
| 2019/07/16 | 1,556 | 1,588 | 1,547 | 1,558 | 73,500 |
| 2019/07/12 | 1,579 | 1,593 | 1,541 | 1,552 | 208,100 |
| 2019/07/11 | 1,625 | 1,635 | 1,576 | 1,584 | 149,200 |
| 2019/07/10 | 1,621 | 1,631 | 1,596 | 1,617 | 109,200 |
| 2019/07/09 | 1,638 | 1,665 | 1,627 | 1,640 | 167,200 |
| 2019/07/08 | 1,626 | 1,644 | 1,609 | 1,614 | 90,900 |
| 2019/07/05 | 1,580 | 1,670 | 1,553 | 1,624 | 199,700 |
| 2019/07/04 | 1,566 | 1,588 | 1,561 | 1,580 | 74,900 |
| 2019/07/03 | 1,599 | 1,599 | 1,556 | 1,563 | 113,300 |
| 2019/07/02 | 1,559 | 1,609 | 1,550 | 1,599 | 136,500 |
| 2019/07/01 | 1,559 | 1,577 | 1,544 | 1,555 | 174,800 |
| 2019/06/28 | 1,544 | 1,544 | 1,515 | 1,530 | 180,500 |
| 2019/06/27 | 1,540 | 1,566 | 1,518 | 1,561 | 165,800 |
| 2019/06/26 | 1,560 | 1,571 | 1,507 | 1,540 | 170,000 |
| 2019/06/26 | 1 -> 2.00 分割 | ||||
| 2019/06/25 | 3,245 | 3,245 | 3,120 | 3,175 | 148,800 |
| 2019/06/24 | 3,280 | 3,280 | 3,185 | 3,245 | 58,000 |
| 2019/06/21 | 3,340 | 3,340 | 3,265 | 3,280 | 102,800 |
| 2019/06/20 | 3,220 | 3,300 | 3,160 | 3,295 | 87,900 |
| 2019/06/19 | 3,240 | 3,240 | 3,170 | 3,195 | 88,200 |
| 2019/06/18 | 3,250 | 3,315 | 3,170 | 3,175 | 79,200 |
| 2019/06/17 | 3,290 | 3,295 | 3,235 | 3,235 | 52,500 |
| 2019/06/14 | 3,175 | 3,285 | 3,170 | 3,275 | 114,000 |
| 2019/06/13 | 3,255 | 3,270 | 3,150 | 3,165 | 94,100 |
| 2019/06/12 | 3,265 | 3,310 | 3,225 | 3,255 | 82,900 |
| 2019/06/11 | 3,195 | 3,290 | 3,195 | 3,285 | 75,400 |
| 2019/06/10 | 3,170 | 3,220 | 3,150 | 3,210 | 94,100 |
| 2019/06/07 | 3,085 | 3,135 | 3,070 | 3,130 | 66,400 |
| 2019/06/06 | 3,080 | 3,085 | 3,015 | 3,040 | 72,400 |
| 2019/06/05 | 3,090 | 3,105 | 3,045 | 3,095 | 72,200 |
| 2019/06/04 | 3,010 | 3,045 | 2,923 | 3,030 | 150,000 |
| 2019/06/03 | 3,070 | 3,105 | 3,005 | 3,015 | 101,500 |
| 2019/05/31 | 3,100 | 3,190 | 3,080 | 3,145 | 243,100 |
| 2019/05/30 | 3,120 | 3,145 | 3,050 | 3,110 | 532,300 |
| 2019/05/29 | 3,155 | 3,235 | 3,105 | 3,155 | 316,300 |
| 2019/05/28 | 3,230 | 3,270 | 3,180 | 3,195 | 164,600 |
| 2019/05/27 | 3,295 | 3,325 | 3,245 | 3,265 | 179,300 |
| 2019/05/24 | 3,285 | 3,435 | 3,255 | 3,355 | 326,100 |
| 2019/05/23 | 3,645 | 3,655 | 3,555 | 3,610 | 164,400 |
| 2019/05/22 | 3,910 | 3,915 | 3,690 | 3,690 | 116,600 |
| 2019/05/21 | 3,965 | 4,025 | 3,905 | 3,940 | 99,900 |
| 2019/05/20 | 4,135 | 4,190 | 3,995 | 4,005 | 61,300 |
| 2019/05/17 | 3,940 | 4,135 | 3,915 | 4,100 | 82,700 |
| 2019/05/16 | 3,765 | 3,975 | 3,725 | 3,880 | 93,100 |
| 2019/05/15 | 3,795 | 3,800 | 3,565 | 3,735 | 140,300 |
| 2019/05/14 | 3,570 | 3,725 | 3,515 | 3,725 | 68,900 |
| 2019/05/13 | 3,770 | 3,795 | 3,650 | 3,665 | 54,800 |
| 2019/05/10 | 3,710 | 3,825 | 3,685 | 3,735 | 44,300 |
| 2019/05/09 | 3,810 | 3,815 | 3,685 | 3,710 | 38,600 |
| 2019/05/08 | 3,735 | 3,815 | 3,720 | 3,810 | 43,000 |
| 2019/05/07 | 3,765 | 3,830 | 3,765 | 3,785 | 42,500 |
| 2019/04/26 | 3,700 | 3,765 | 3,640 | 3,765 | 33,200 |
| 2019/04/25 | 3,700 | 3,735 | 3,685 | 3,735 | 36,100 |
| 2019/04/24 | 3,710 | 3,755 | 3,690 | 3,725 | 32,800 |
| 2019/04/23 | 3,680 | 3,715 | 3,660 | 3,700 | 26,200 |
| 2019/04/22 | 3,670 | 3,720 | 3,630 | 3,650 | 24,600 |
| 2019/04/19 | 3,700 | 3,750 | 3,695 | 3,730 | 24,000 |
| 2019/04/18 | 3,735 | 3,735 | 3,660 | 3,680 | 28,200 |
| 2019/04/17 | 3,800 | 3,815 | 3,700 | 3,735 | 54,600 |
| 2019/04/16 | 3,790 | 3,815 | 3,750 | 3,790 | 28,900 |
| 2019/04/15 | 3,780 | 3,825 | 3,745 | 3,755 | 37,700 |
| 2019/04/12 | 3,690 | 3,750 | 3,675 | 3,745 | 53,300 |
| 2019/04/11 | 3,720 | 3,745 | 3,610 | 3,665 | 49,400 |
| 2019/04/10 | 3,600 | 3,715 | 3,560 | 3,705 | 61,900 |
| 2019/04/09 | 3,645 | 3,685 | 3,570 | 3,600 | 65,400 |
| 2019/04/08 | 3,660 | 3,680 | 3,600 | 3,630 | 66,600 |
| 2019/04/05 | 3,665 | 3,685 | 3,585 | 3,660 | 56,400 |
| 2019/04/04 | 3,590 | 3,670 | 3,560 | 3,665 | 41,600 |
| 2019/04/03 | 3,610 | 3,620 | 3,530 | 3,600 | 43,100 |
| 2019/04/02 | 3,690 | 3,700 | 3,590 | 3,615 | 57,300 |
| 2019/04/01 | 3,670 | 3,715 | 3,655 | 3,680 | 51,300 |
| 2019/03/29 | 3,670 | 3,695 | 3,585 | 3,665 | 44,000 |
| 2019/03/28 | 3,625 | 3,670 | 3,570 | 3,670 | 75,100 |
| 2019/03/27 | 3,640 | 3,730 | 3,640 | 3,695 | 62,900 |
| 2019/03/26 | 3,595 | 3,630 | 3,585 | 3,620 | 56,600 |
| 2019/03/25 | 3,520 | 3,550 | 3,475 | 3,535 | 56,600 |
| 2019/03/22 | 3,620 | 3,670 | 3,585 | 3,640 | 58,200 |
| 2019/03/20 | 3,545 | 3,615 | 3,540 | 3,615 | 41,500 |
| 2019/03/19 | 3,515 | 3,590 | 3,480 | 3,580 | 55,500 |
| 2019/03/18 | 3,500 | 3,525 | 3,465 | 3,515 | 52,800 |
| 2019/03/15 | 3,425 | 3,535 | 3,415 | 3,495 | 66,900 |
| 2019/03/14 | 3,350 | 3,405 | 3,350 | 3,400 | 37,200 |
| 2019/03/13 | 3,350 | 3,365 | 3,280 | 3,355 | 41,600 |
| 2019/03/12 | 3,355 | 3,395 | 3,340 | 3,360 | 39,600 |
| 2019/03/11 | 3,295 | 3,330 | 3,240 | 3,305 | 40,700 |
| 2019/03/08 | 3,275 | 3,335 | 3,255 | 3,280 | 87,300 |
| 2019/03/07 | 3,525 | 3,525 | 3,385 | 3,415 | 67,700 |
| 2019/03/06 | 3,560 | 3,590 | 3,505 | 3,540 | 50,000 |
| 2019/03/05 | 3,680 | 3,685 | 3,565 | 3,580 | 46,500 |
| 2019/03/04 | 3,600 | 3,720 | 3,590 | 3,705 | 70,500 |
| 2019/03/01 | 3,505 | 3,605 | 3,505 | 3,555 | 47,100 |
| 2019/02/28 | 3,550 | 3,570 | 3,455 | 3,470 | 72,700 |
| 2019/02/27 | 3,650 | 3,650 | 3,570 | 3,620 | 90,400 |
| 2019/02/26 | 3,615 | 3,670 | 3,615 | 3,670 | 47,100 |
| 2019/02/25 | 3,565 | 3,615 | 3,495 | 3,605 | 101,800 |
| 2019/02/22 | 3,530 | 3,565 | 3,470 | 3,495 | 48,900 |
| 2019/02/21 | 3,595 | 3,600 | 3,515 | 3,550 | 35,400 |
| 2019/02/20 | 3,605 | 3,625 | 3,555 | 3,620 | 43,800 |
| 2019/02/19 | 3,640 | 3,640 | 3,530 | 3,580 | 97,500 |
| 2019/02/18 | 3,740 | 3,740 | 3,630 | 3,665 | 47,400 |
| 2019/02/15 | 3,655 | 3,690 | 3,615 | 3,640 | 63,800 |
| 2019/02/14 | 3,695 | 3,760 | 3,580 | 3,600 | 61,700 |
| 2019/02/13 | 3,725 | 3,735 | 3,610 | 3,710 | 76,100 |
| 2019/02/12 | 3,860 | 3,860 | 3,690 | 3,710 | 193,400 |
| 2019/02/08 | 3,365 | 3,530 | 3,350 | 3,510 | 163,800 |
| 2019/02/07 | 3,275 | 3,325 | 3,240 | 3,295 | 55,600 |
| 2019/02/06 | 3,360 | 3,360 | 3,240 | 3,315 | 55,800 |
| 2019/02/05 | 3,330 | 3,385 | 3,290 | 3,310 | 69,700 |
| 2019/02/04 | 3,245 | 3,335 | 3,245 | 3,320 | 51,300 |
| 2019/02/01 | 3,230 | 3,265 | 3,195 | 3,215 | 39,000 |
| 2019/01/31 | 3,165 | 3,320 | 3,165 | 3,240 | 74,900 |
| 2019/01/30 | 3,145 | 3,205 | 3,100 | 3,145 | 134,300 |
| 2019/01/29 | 3,150 | 3,185 | 3,090 | 3,180 | 43,300 |
| 2019/01/28 | 3,210 | 3,210 | 3,155 | 3,170 | 32,700 |
| 2019/01/25 | 3,145 | 3,230 | 3,105 | 3,210 | 66,100 |
| 2019/01/24 | 3,230 | 3,230 | 3,095 | 3,140 | 55,300 |
| 2019/01/23 | 3,130 | 3,250 | 3,120 | 3,210 | 70,600 |
| 2019/01/22 | 3,260 | 3,260 | 3,175 | 3,200 | 44,500 |
| 2019/01/21 | 3,300 | 3,340 | 3,205 | 3,260 | 83,200 |
| 2019/01/18 | 3,300 | 3,315 | 3,190 | 3,265 | 97,800 |
| 2019/01/17 | 3,325 | 3,425 | 3,295 | 3,315 | 99,200 |
| 2019/01/16 | 3,230 | 3,310 | 3,210 | 3,245 | 58,900 |
| 2019/01/15 | 3,190 | 3,240 | 3,160 | 3,230 | 89,400 |
| 2019/01/11 | 3,035 | 3,240 | 3,020 | 3,175 | 150,900 |
| 2019/01/10 | 3,030 | 3,080 | 2,977 | 2,993 | 89,400 |
| 2019/01/09 | 2,857 | 3,025 | 2,821 | 3,010 | 93,600 |
| 2019/01/08 | 2,849 | 2,911 | 2,818 | 2,857 | 65,500 |
| 2019/01/07 | 2,703 | 2,846 | 2,670 | 2,824 | 113,700 |
| 2019/01/04 | 2,665 | 2,788 | 2,612 | 2,630 | 157,700 |