オープンハウスグループ(3288)の株価時系列情報
オープンハウスグループ(3288)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 | 6,110 | 6,130 | 6,020 | 6,060 | 144,400 |
| 2017/12/28 | 6,150 | 6,150 | 5,970 | 6,020 | 224,300 |
| 2017/12/27 | 6,110 | 6,170 | 6,080 | 6,120 | 109,900 |
| 2017/12/26 | 6,160 | 6,190 | 6,060 | 6,090 | 157,100 |
| 2017/12/25 | 5,980 | 6,120 | 5,960 | 6,080 | 147,500 |
| 2017/12/22 | 5,870 | 5,950 | 5,840 | 5,940 | 115,700 |
| 2017/12/21 | 5,890 | 5,960 | 5,840 | 5,880 | 150,000 |
| 2017/12/20 | 5,860 | 5,890 | 5,810 | 5,890 | 176,000 |
| 2017/12/19 | 5,860 | 5,890 | 5,800 | 5,830 | 143,000 |
| 2017/12/18 | 5,780 | 5,900 | 5,730 | 5,860 | 285,000 |
| 2017/12/15 | 5,910 | 5,930 | 5,710 | 5,820 | 354,200 |
| 2017/12/14 | 5,870 | 5,980 | 5,800 | 5,970 | 341,300 |
| 2017/12/13 | 5,810 | 5,810 | 5,700 | 5,790 | 299,800 |
| 2017/12/12 | 5,630 | 5,850 | 5,600 | 5,820 | 372,400 |
| 2017/12/11 | 5,650 | 5,650 | 5,510 | 5,540 | 207,000 |
| 2017/12/08 | 5,540 | 5,640 | 5,490 | 5,590 | 511,300 |
| 2017/12/07 | 5,520 | 5,560 | 5,430 | 5,500 | 470,900 |
| 2017/12/06 | 5,420 | 5,540 | 5,380 | 5,440 | 311,300 |
| 2017/12/05 | 5,330 | 5,450 | 5,270 | 5,420 | 200,700 |
| 2017/12/04 | 5,390 | 5,430 | 5,310 | 5,330 | 161,900 |
| 2017/12/01 | 5,350 | 5,410 | 5,240 | 5,330 | 309,200 |
| 2017/11/30 | 5,480 | 5,540 | 5,360 | 5,540 | 368,600 |
| 2017/11/29 | 5,450 | 5,490 | 5,370 | 5,460 | 185,400 |
| 2017/11/28 | 5,360 | 5,440 | 5,300 | 5,420 | 298,300 |
| 2017/11/27 | 5,330 | 5,330 | 5,190 | 5,210 | 186,200 |
| 2017/11/24 | 5,360 | 5,390 | 5,310 | 5,330 | 192,000 |
| 2017/11/22 | 5,200 | 5,360 | 5,190 | 5,310 | 335,900 |
| 2017/11/21 | 5,150 | 5,190 | 5,120 | 5,170 | 135,000 |
| 2017/11/20 | 5,250 | 5,260 | 5,090 | 5,120 | 290,100 |
| 2017/11/17 | 5,120 | 5,220 | 5,030 | 5,210 | 441,400 |
| 2017/11/16 | 5,160 | 5,300 | 5,010 | 5,140 | 1,137,600 |
| 2017/11/15 | 5,020 | 5,120 | 5,000 | 5,120 | 808,600 |
| 2017/11/14 | 4,450 | 4,495 | 4,395 | 4,420 | 362,300 |
| 2017/11/13 | 4,725 | 4,760 | 4,455 | 4,485 | 358,400 |
| 2017/11/10 | 4,365 | 4,480 | 4,355 | 4,445 | 237,500 |
| 2017/11/09 | 4,400 | 4,490 | 4,380 | 4,450 | 342,000 |
| 2017/11/08 | 4,365 | 4,420 | 4,335 | 4,420 | 241,700 |
| 2017/11/07 | 4,360 | 4,390 | 4,315 | 4,390 | 205,400 |
| 2017/11/06 | 4,415 | 4,435 | 4,360 | 4,395 | 227,300 |
| 2017/11/02 | 4,335 | 4,380 | 4,325 | 4,375 | 140,200 |
| 2017/11/01 | 4,430 | 4,435 | 4,285 | 4,345 | 372,600 |
| 2017/10/31 | 4,260 | 4,375 | 4,220 | 4,360 | 384,700 |
| 2017/10/30 | 4,145 | 4,220 | 4,105 | 4,220 | 510,700 |
| 2017/10/27 | 4,000 | 4,105 | 3,975 | 4,095 | 305,100 |
| 2017/10/26 | 4,005 | 4,025 | 3,960 | 3,965 | 287,500 |
| 2017/10/25 | 4,020 | 4,030 | 3,980 | 3,990 | 315,100 |
| 2017/10/24 | 4,050 | 4,075 | 4,010 | 4,050 | 202,100 |
| 2017/10/23 | 4,075 | 4,085 | 4,040 | 4,055 | 179,600 |
| 2017/10/20 | 3,995 | 4,070 | 3,995 | 4,045 | 181,900 |
| 2017/10/19 | 4,045 | 4,080 | 4,020 | 4,055 | 140,400 |
| 2017/10/18 | 4,070 | 4,090 | 3,985 | 4,015 | 285,100 |
| 2017/10/17 | 4,075 | 4,085 | 4,025 | 4,085 | 250,300 |
| 2017/10/16 | 4,125 | 4,145 | 4,080 | 4,095 | 260,500 |
| 2017/10/13 | 4,110 | 4,175 | 4,100 | 4,155 | 251,400 |
| 2017/10/12 | 4,100 | 4,180 | 4,090 | 4,105 | 249,900 |
| 2017/10/11 | 4,115 | 4,155 | 4,090 | 4,095 | 248,000 |
| 2017/10/10 | 3,995 | 4,095 | 3,995 | 4,070 | 343,000 |
| 2017/10/06 | 3,935 | 3,975 | 3,920 | 3,965 | 176,600 |
| 2017/10/05 | 3,955 | 3,995 | 3,920 | 3,950 | 175,500 |
| 2017/10/04 | 3,950 | 3,970 | 3,935 | 3,970 | 165,900 |
| 2017/10/03 | 3,965 | 3,995 | 3,935 | 3,970 | 331,400 |
| 2017/10/02 | 3,950 | 3,995 | 3,930 | 3,990 | 245,200 |
| 2017/09/29 | 3,930 | 3,965 | 3,890 | 3,930 | 285,700 |
| 2017/09/28 | 3,775 | 3,905 | 3,770 | 3,895 | 375,300 |
| 2017/09/27 | 3,775 | 3,805 | 3,730 | 3,735 | 439,800 |
| 2017/09/26 | 3,835 | 3,835 | 3,780 | 3,830 | 525,900 |
| 2017/09/25 | 3,730 | 3,805 | 3,715 | 3,795 | 440,800 |
| 2017/09/22 | 3,725 | 3,780 | 3,705 | 3,735 | 296,300 |
| 2017/09/21 | 3,680 | 3,790 | 3,670 | 3,740 | 527,600 |
| 2017/09/20 | 3,550 | 3,675 | 3,550 | 3,630 | 511,000 |
| 2017/09/19 | 3,550 | 3,590 | 3,470 | 3,535 | 632,400 |
| 2017/09/15 | 3,330 | 3,390 | 3,325 | 3,390 | 175,200 |
| 2017/09/14 | 3,415 | 3,440 | 3,315 | 3,325 | 201,400 |
| 2017/09/13 | 3,330 | 3,410 | 3,330 | 3,410 | 190,900 |
| 2017/09/12 | 3,345 | 3,355 | 3,315 | 3,350 | 144,900 |
| 2017/09/11 | 3,340 | 3,365 | 3,320 | 3,330 | 155,600 |
| 2017/09/08 | 3,245 | 3,305 | 3,240 | 3,290 | 217,400 |
| 2017/09/07 | 3,340 | 3,340 | 3,255 | 3,265 | 283,000 |
| 2017/09/06 | 3,250 | 3,335 | 3,200 | 3,335 | 309,800 |
| 2017/09/05 | 3,360 | 3,360 | 3,260 | 3,280 | 215,700 |
| 2017/09/04 | 3,420 | 3,435 | 3,325 | 3,365 | 296,000 |
| 2017/09/01 | 3,425 | 3,445 | 3,410 | 3,420 | 159,000 |
| 2017/08/31 | 3,375 | 3,445 | 3,375 | 3,400 | 193,300 |
| 2017/08/30 | 3,415 | 3,420 | 3,375 | 3,400 | 378,800 |
| 2017/08/29 | 3,405 | 3,420 | 3,375 | 3,395 | 152,300 |
| 2017/08/28 | 3,375 | 3,440 | 3,365 | 3,440 | 212,600 |
| 2017/08/25 | 3,480 | 3,495 | 3,365 | 3,370 | 218,100 |
| 2017/08/24 | 3,425 | 3,475 | 3,420 | 3,465 | 211,500 |
| 2017/08/23 | 3,465 | 3,465 | 3,410 | 3,430 | 136,900 |
| 2017/08/22 | 3,490 | 3,505 | 3,435 | 3,445 | 231,700 |
| 2017/08/21 | 3,350 | 3,425 | 3,335 | 3,420 | 317,100 |
| 2017/08/18 | 3,295 | 3,300 | 3,250 | 3,295 | 185,500 |
| 2017/08/17 | 3,380 | 3,380 | 3,320 | 3,325 | 180,900 |
| 2017/08/16 | 3,435 | 3,440 | 3,365 | 3,370 | 190,500 |
| 2017/08/15 | 3,345 | 3,445 | 3,320 | 3,380 | 582,700 |
| 2017/08/14 | 3,385 | 3,480 | 3,385 | 3,405 | 406,500 |
| 2017/08/10 | 3,595 | 3,605 | 3,515 | 3,530 | 244,600 |
| 2017/08/09 | 3,610 | 3,620 | 3,555 | 3,590 | 190,600 |
| 2017/08/08 | 3,560 | 3,625 | 3,545 | 3,620 | 212,400 |
| 2017/08/07 | 3,585 | 3,600 | 3,525 | 3,545 | 341,400 |
| 2017/08/04 | 3,615 | 3,615 | 3,535 | 3,560 | 238,200 |
| 2017/08/03 | 3,550 | 3,625 | 3,510 | 3,615 | 205,000 |
| 2017/08/02 | 3,595 | 3,595 | 3,530 | 3,540 | 143,500 |
| 2017/08/01 | 3,655 | 3,670 | 3,560 | 3,595 | 239,300 |
| 2017/07/31 | 3,655 | 3,665 | 3,615 | 3,650 | 105,900 |
| 2017/07/28 | 3,630 | 3,660 | 3,615 | 3,655 | 112,300 |
| 2017/07/27 | 3,660 | 3,710 | 3,640 | 3,650 | 169,200 |
| 2017/07/26 | 3,680 | 3,690 | 3,630 | 3,650 | 141,600 |
| 2017/07/25 | 3,740 | 3,740 | 3,655 | 3,685 | 175,400 |
| 2017/07/24 | 3,640 | 3,720 | 3,640 | 3,720 | 246,900 |
| 2017/07/21 | 3,580 | 3,650 | 3,570 | 3,640 | 271,300 |
| 2017/07/20 | 3,590 | 3,595 | 3,560 | 3,580 | 123,900 |
| 2017/07/19 | 3,540 | 3,595 | 3,525 | 3,585 | 254,700 |
| 2017/07/18 | 3,480 | 3,535 | 3,475 | 3,505 | 182,200 |
| 2017/07/14 | 3,465 | 3,490 | 3,450 | 3,480 | 96,000 |
| 2017/07/13 | 3,450 | 3,505 | 3,450 | 3,470 | 160,900 |
| 2017/07/12 | 3,475 | 3,480 | 3,410 | 3,425 | 162,200 |
| 2017/07/11 | 3,450 | 3,510 | 3,435 | 3,505 | 96,200 |
| 2017/07/10 | 3,475 | 3,505 | 3,450 | 3,465 | 99,900 |
| 2017/07/07 | 3,500 | 3,505 | 3,435 | 3,455 | 147,900 |
| 2017/07/06 | 3,495 | 3,540 | 3,485 | 3,515 | 148,600 |
| 2017/07/05 | 3,450 | 3,490 | 3,415 | 3,485 | 148,600 |
| 2017/07/04 | 3,530 | 3,540 | 3,450 | 3,470 | 180,300 |
| 2017/07/03 | 3,600 | 3,600 | 3,470 | 3,510 | 396,900 |
| 2017/06/30 | 3,400 | 3,505 | 3,350 | 3,460 | 655,900 |
| 2017/06/29 | 3,300 | 3,415 | 3,270 | 3,405 | 423,000 |
| 2017/06/28 | 3,290 | 3,295 | 3,260 | 3,280 | 208,900 |
| 2017/06/27 | 3,290 | 3,310 | 3,270 | 3,290 | 128,300 |
| 2017/06/26 | 3,280 | 3,320 | 3,255 | 3,280 | 211,700 |
| 2017/06/23 | 3,335 | 3,335 | 3,250 | 3,265 | 213,200 |
| 2017/06/22 | 3,300 | 3,340 | 3,300 | 3,320 | 103,600 |
| 2017/06/21 | 3,325 | 3,345 | 3,295 | 3,310 | 157,600 |
| 2017/06/20 | 3,360 | 3,370 | 3,330 | 3,335 | 161,000 |
| 2017/06/19 | 3,365 | 3,390 | 3,345 | 3,360 | 141,800 |
| 2017/06/16 | 3,400 | 3,410 | 3,335 | 3,350 | 291,800 |
| 2017/06/15 | 3,265 | 3,375 | 3,250 | 3,360 | 254,200 |
| 2017/06/14 | 3,335 | 3,335 | 3,280 | 3,300 | 259,300 |
| 2017/06/13 | 3,345 | 3,370 | 3,315 | 3,355 | 228,400 |
| 2017/06/12 | 3,380 | 3,415 | 3,360 | 3,400 | 230,100 |
| 2017/06/09 | 3,370 | 3,415 | 3,335 | 3,335 | 356,300 |
| 2017/06/08 | 3,450 | 3,460 | 3,380 | 3,380 | 372,300 |
| 2017/06/07 | 3,445 | 3,485 | 3,430 | 3,450 | 297,100 |
| 2017/06/06 | 3,560 | 3,570 | 3,470 | 3,475 | 209,400 |
| 2017/06/05 | 3,515 | 3,555 | 3,505 | 3,540 | 191,000 |
| 2017/06/02 | 3,500 | 3,555 | 3,480 | 3,515 | 224,700 |
| 2017/06/01 | 3,445 | 3,545 | 3,445 | 3,525 | 417,900 |
| 2017/05/31 | 3,450 | 3,460 | 3,390 | 3,435 | 433,500 |
| 2017/05/30 | 3,495 | 3,500 | 3,445 | 3,495 | 381,400 |
| 2017/05/29 | 3,530 | 3,585 | 3,505 | 3,515 | 289,500 |
| 2017/05/26 | 3,600 | 3,620 | 3,520 | 3,530 | 375,500 |
| 2017/05/25 | 3,570 | 3,630 | 3,555 | 3,605 | 480,800 |
| 2017/05/24 | 3,500 | 3,540 | 3,480 | 3,530 | 219,200 |
| 2017/05/23 | 3,450 | 3,510 | 3,440 | 3,480 | 301,900 |
| 2017/05/22 | 3,475 | 3,535 | 3,425 | 3,450 | 472,000 |
| 2017/05/19 | 3,385 | 3,445 | 3,325 | 3,425 | 519,000 |
| 2017/05/18 | 3,270 | 3,345 | 3,270 | 3,315 | 398,500 |
| 2017/05/17 | 3,180 | 3,355 | 3,170 | 3,340 | 1,284,000 |
| 2017/05/16 | 3,000 | 3,105 | 2,945 | 3,090 | 606,400 |
| 2017/05/15 | 2,945 | 2,995 | 2,938 | 2,977 | 247,100 |
| 2017/05/12 | 3,000 | 3,005 | 2,954 | 2,962 | 278,400 |
| 2017/05/11 | 2,988 | 3,035 | 2,986 | 3,005 | 385,400 |
| 2017/05/10 | 2,957 | 2,964 | 2,918 | 2,948 | 282,200 |
| 2017/05/09 | 2,887 | 2,966 | 2,884 | 2,942 | 511,900 |
| 2017/05/08 | 2,790 | 2,915 | 2,787 | 2,887 | 599,600 |
| 2017/05/02 | 2,735 | 2,737 | 2,725 | 2,730 | 321,700 |
| 2017/05/01 | 2,705 | 2,740 | 2,703 | 2,725 | 165,200 |
| 2017/04/28 | 2,730 | 2,734 | 2,702 | 2,734 | 236,400 |
| 2017/04/27 | 2,715 | 2,737 | 2,708 | 2,713 | 503,900 |
| 2017/04/26 | 2,720 | 2,726 | 2,678 | 2,724 | 293,500 |
| 2017/04/25 | 2,723 | 2,723 | 2,700 | 2,709 | 177,300 |
| 2017/04/24 | 2,720 | 2,755 | 2,715 | 2,727 | 248,700 |
| 2017/04/21 | 2,651 | 2,713 | 2,651 | 2,695 | 147,500 |
| 2017/04/20 | 2,664 | 2,686 | 2,648 | 2,649 | 98,200 |
| 2017/04/19 | 2,628 | 2,681 | 2,618 | 2,657 | 222,500 |
| 2017/04/18 | 2,695 | 2,695 | 2,661 | 2,669 | 125,200 |
| 2017/04/17 | 2,612 | 2,666 | 2,608 | 2,661 | 119,300 |
| 2017/04/14 | 2,620 | 2,639 | 2,609 | 2,610 | 118,100 |
| 2017/04/13 | 2,598 | 2,641 | 2,597 | 2,636 | 225,700 |
| 2017/04/12 | 2,602 | 2,649 | 2,575 | 2,639 | 353,900 |
| 2017/04/11 | 2,655 | 2,707 | 2,642 | 2,659 | 293,700 |
| 2017/04/10 | 2,619 | 2,686 | 2,616 | 2,653 | 305,900 |
| 2017/04/07 | 2,585 | 2,608 | 2,559 | 2,581 | 327,300 |
| 2017/04/06 | 2,581 | 2,596 | 2,529 | 2,545 | 177,000 |
| 2017/04/05 | 2,577 | 2,619 | 2,562 | 2,586 | 196,300 |
| 2017/04/04 | 2,662 | 2,680 | 2,591 | 2,597 | 200,300 |
| 2017/04/03 | 2,664 | 2,692 | 2,644 | 2,664 | 219,400 |
| 2017/03/31 | 2,705 | 2,718 | 2,664 | 2,664 | 300,900 |
| 2017/03/30 | 2,739 | 2,759 | 2,702 | 2,710 | 198,300 |
| 2017/03/29 | 2,770 | 2,773 | 2,741 | 2,758 | 199,600 |
| 2017/03/28 | 2,765 | 2,800 | 2,755 | 2,800 | 220,600 |
| 2017/03/27 | 2,775 | 2,784 | 2,729 | 2,738 | 154,100 |
| 2017/03/24 | 2,760 | 2,803 | 2,748 | 2,787 | 165,000 |
| 2017/03/23 | 2,727 | 2,752 | 2,721 | 2,744 | 132,600 |
| 2017/03/22 | 2,730 | 2,768 | 2,707 | 2,738 | 242,300 |
| 2017/03/21 | 2,781 | 2,805 | 2,764 | 2,786 | 179,400 |
| 2017/03/17 | 2,767 | 2,792 | 2,753 | 2,769 | 459,700 |
| 2017/03/16 | 2,748 | 2,791 | 2,725 | 2,787 | 159,400 |
| 2017/03/15 | 2,799 | 2,799 | 2,742 | 2,749 | 243,100 |
| 2017/03/14 | 2,775 | 2,832 | 2,768 | 2,830 | 339,200 |
| 2017/03/13 | 2,753 | 2,785 | 2,744 | 2,771 | 188,400 |
| 2017/03/10 | 2,733 | 2,762 | 2,723 | 2,729 | 223,300 |
| 2017/03/09 | 2,702 | 2,713 | 2,683 | 2,711 | 159,300 |
| 2017/03/08 | 2,689 | 2,703 | 2,673 | 2,692 | 200,600 |
| 2017/03/07 | 2,706 | 2,716 | 2,680 | 2,695 | 312,900 |
| 2017/03/06 | 2,700 | 2,710 | 2,680 | 2,705 | 198,200 |
| 2017/03/03 | 2,709 | 2,709 | 2,686 | 2,700 | 208,300 |
| 2017/03/02 | 2,723 | 2,762 | 2,710 | 2,714 | 214,500 |
| 2017/03/01 | 2,678 | 2,713 | 2,673 | 2,708 | 174,400 |
| 2017/02/28 | 2,670 | 2,707 | 2,661 | 2,667 | 227,900 |
| 2017/02/27 | 2,702 | 2,704 | 2,657 | 2,666 | 248,300 |
| 2017/02/24 | 2,666 | 2,737 | 2,662 | 2,716 | 248,000 |
| 2017/02/23 | 2,688 | 2,710 | 2,673 | 2,693 | 242,000 |
| 2017/02/22 | 2,692 | 2,695 | 2,621 | 2,662 | 401,700 |
| 2017/02/21 | 2,704 | 2,735 | 2,695 | 2,718 | 160,800 |
| 2017/02/20 | 2,714 | 2,745 | 2,700 | 2,716 | 265,600 |
| 2017/02/17 | 2,618 | 2,764 | 2,610 | 2,740 | 954,900 |
| 2017/02/16 | 2,590 | 2,627 | 2,569 | 2,581 | 641,300 |
| 2017/02/15 | 2,625 | 2,685 | 2,517 | 2,549 | 1,149,500 |
| 2017/02/14 | 2,830 | 2,830 | 2,711 | 2,720 | 415,700 |
| 2017/02/13 | 2,794 | 2,810 | 2,763 | 2,781 | 217,100 |
| 2017/02/10 | 2,752 | 2,769 | 2,721 | 2,746 | 211,200 |
| 2017/02/09 | 2,717 | 2,760 | 2,710 | 2,733 | 223,800 |
| 2017/02/08 | 2,658 | 2,718 | 2,648 | 2,713 | 274,600 |
| 2017/02/07 | 2,655 | 2,671 | 2,641 | 2,659 | 162,400 |
| 2017/02/06 | 2,675 | 2,685 | 2,653 | 2,671 | 161,900 |
| 2017/02/03 | 2,649 | 2,673 | 2,642 | 2,656 | 216,800 |
| 2017/02/02 | 2,637 | 2,660 | 2,631 | 2,639 | 179,700 |
| 2017/02/01 | 2,632 | 2,666 | 2,613 | 2,661 | 202,100 |
| 2017/01/31 | 2,643 | 2,679 | 2,628 | 2,642 | 195,700 |
| 2017/01/30 | 2,695 | 2,695 | 2,657 | 2,683 | 167,200 |
| 2017/01/27 | 2,678 | 2,711 | 2,670 | 2,695 | 304,600 |
| 2017/01/26 | 2,630 | 2,648 | 2,608 | 2,643 | 199,400 |
| 2017/01/25 | 2,621 | 2,640 | 2,578 | 2,604 | 228,000 |
| 2017/01/24 | 2,570 | 2,578 | 2,539 | 2,571 | 239,500 |
| 2017/01/23 | 2,620 | 2,620 | 2,570 | 2,585 | 292,100 |
| 2017/01/20 | 2,668 | 2,679 | 2,637 | 2,660 | 215,300 |
| 2017/01/19 | 2,733 | 2,743 | 2,669 | 2,681 | 185,400 |
| 2017/01/18 | 2,651 | 2,722 | 2,635 | 2,718 | 316,100 |
| 2017/01/17 | 2,768 | 2,768 | 2,603 | 2,620 | 485,200 |
| 2017/01/16 | 2,797 | 2,798 | 2,740 | 2,765 | 148,500 |
| 2017/01/13 | 2,770 | 2,797 | 2,759 | 2,797 | 182,700 |
| 2017/01/12 | 2,815 | 2,815 | 2,756 | 2,766 | 158,700 |
| 2017/01/11 | 2,833 | 2,871 | 2,819 | 2,821 | 197,300 |
| 2017/01/10 | 2,807 | 2,881 | 2,803 | 2,844 | 258,500 |
| 2017/01/06 | 2,755 | 2,813 | 2,750 | 2,803 | 216,900 |
| 2017/01/05 | 2,808 | 2,816 | 2,774 | 2,792 | 216,400 |
| 2017/01/04 | 2,782 | 2,831 | 2,782 | 2,822 | 229,300 |