オープングループ(6572)の株価時系列情報
オープングループ(6572)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 | 1,190 | 1,190 | 1,146 | 1,163 | 432,800 |
| 2019/12/27 | 1,162 | 1,209 | 1,162 | 1,205 | 575,000 |
| 2019/12/26 | 1,129 | 1,164 | 1,126 | 1,152 | 518,000 |
| 2019/12/25 | 1,148 | 1,166 | 1,127 | 1,138 | 434,800 |
| 2019/12/24 | 1,140 | 1,156 | 1,113 | 1,143 | 532,600 |
| 2019/12/23 | 1,158 | 1,174 | 1,131 | 1,131 | 332,300 |
| 2019/12/20 | 1,120 | 1,158 | 1,120 | 1,147 | 426,800 |
| 2019/12/19 | 1,142 | 1,152 | 1,120 | 1,125 | 314,400 |
| 2019/12/18 | 1,145 | 1,166 | 1,123 | 1,131 | 379,500 |
| 2019/12/17 | 1,160 | 1,163 | 1,128 | 1,135 | 457,700 |
| 2019/12/16 | 1,158 | 1,174 | 1,155 | 1,161 | 166,200 |
| 2019/12/13 | 1,192 | 1,202 | 1,161 | 1,162 | 295,600 |
| 2019/12/12 | 1,204 | 1,209 | 1,166 | 1,169 | 452,000 |
| 2019/12/11 | 1,218 | 1,223 | 1,203 | 1,204 | 236,600 |
| 2019/12/10 | 1,208 | 1,233 | 1,208 | 1,214 | 202,600 |
| 2019/12/09 | 1,235 | 1,236 | 1,204 | 1,208 | 243,300 |
| 2019/12/06 | 1,202 | 1,244 | 1,199 | 1,221 | 415,600 |
| 2019/12/05 | 1,230 | 1,244 | 1,201 | 1,202 | 530,200 |
| 2019/12/04 | 1,230 | 1,233 | 1,206 | 1,222 | 504,600 |
| 2019/12/03 | 1,238 | 1,238 | 1,216 | 1,229 | 509,400 |
| 2019/12/02 | 1,269 | 1,284 | 1,247 | 1,253 | 406,300 |
| 2019/11/29 | 1,256 | 1,278 | 1,251 | 1,269 | 372,300 |
| 2019/11/28 | 1,285 | 1,289 | 1,237 | 1,260 | 539,100 |
| 2019/11/27 | 1,302 | 1,302 | 1,267 | 1,281 | 500,000 |
| 2019/11/26 | 1,321 | 1,325 | 1,288 | 1,300 | 429,000 |
| 2019/11/25 | 1,353 | 1,385 | 1,305 | 1,312 | 1,273,300 |
| 2019/11/22 | 1,224 | 1,340 | 1,224 | 1,326 | 1,187,100 |
| 2019/11/21 | 1,215 | 1,236 | 1,210 | 1,224 | 354,900 |
| 2019/11/20 | 1,240 | 1,255 | 1,216 | 1,224 | 383,400 |
| 2019/11/19 | 1,280 | 1,280 | 1,233 | 1,245 | 442,200 |
| 2019/11/18 | 1,260 | 1,282 | 1,255 | 1,272 | 257,600 |
| 2019/11/15 | 1,250 | 1,283 | 1,250 | 1,271 | 319,500 |
| 2019/11/14 | 1,227 | 1,278 | 1,227 | 1,240 | 286,400 |
| 2019/11/13 | 1,280 | 1,290 | 1,233 | 1,246 | 294,800 |
| 2019/11/12 | 1,299 | 1,310 | 1,273 | 1,280 | 293,700 |
| 2019/11/11 | 1,238 | 1,284 | 1,234 | 1,280 | 352,600 |
| 2019/11/08 | 1,268 | 1,278 | 1,237 | 1,238 | 297,800 |
| 2019/11/07 | 1,233 | 1,271 | 1,212 | 1,268 | 325,400 |
| 2019/11/06 | 1,292 | 1,292 | 1,242 | 1,251 | 415,800 |
| 2019/11/05 | 1,328 | 1,336 | 1,286 | 1,287 | 494,700 |
| 2019/11/01 | 1,293 | 1,323 | 1,254 | 1,306 | 691,400 |
| 2019/10/31 | 1,350 | 1,370 | 1,274 | 1,285 | 1,382,900 |
| 2019/10/30 | 1,240 | 1,350 | 1,236 | 1,333 | 1,886,400 |
| 2019/10/29 | 1,165 | 1,226 | 1,160 | 1,217 | 859,000 |
| 2019/10/28 | 1,195 | 1,202 | 1,152 | 1,155 | 423,700 |
| 2019/10/25 | 1,168 | 1,175 | 1,147 | 1,170 | 780,500 |
| 2019/10/24 | 1,238 | 1,245 | 1,176 | 1,181 | 881,700 |
| 2019/10/23 | 1,231 | 1,240 | 1,205 | 1,238 | 533,100 |
| 2019/10/21 | 1,234 | 1,234 | 1,172 | 1,220 | 1,071,100 |
| 2019/10/18 | 1,310 | 1,310 | 1,203 | 1,224 | 1,541,400 |
| 2019/10/17 | 1,348 | 1,357 | 1,311 | 1,315 | 446,200 |
| 2019/10/16 | 1,305 | 1,379 | 1,290 | 1,349 | 745,700 |
| 2019/10/15 | 1,229 | 1,314 | 1,224 | 1,264 | 1,485,400 |
| 2019/10/11 | 1,410 | 1,417 | 1,339 | 1,349 | 1,040,700 |
| 2019/10/10 | 1,442 | 1,452 | 1,414 | 1,418 | 447,200 |
| 2019/10/09 | 1,447 | 1,465 | 1,405 | 1,455 | 638,500 |
| 2019/10/08 | 1,500 | 1,517 | 1,447 | 1,454 | 868,600 |
| 2019/10/07 | 1,580 | 1,594 | 1,478 | 1,503 | 655,300 |
| 2019/10/04 | 1,600 | 1,601 | 1,548 | 1,567 | 400,000 |
| 2019/10/03 | 1,613 | 1,620 | 1,572 | 1,577 | 453,300 |
| 2019/10/02 | 1,656 | 1,672 | 1,626 | 1,634 | 313,300 |
| 2019/10/01 | 1,697 | 1,712 | 1,669 | 1,672 | 367,500 |
| 2019/09/30 | 1,730 | 1,742 | 1,684 | 1,697 | 454,400 |
| 2019/09/27 | 1,736 | 1,785 | 1,726 | 1,735 | 435,200 |
| 2019/09/26 | 1,770 | 1,820 | 1,724 | 1,732 | 776,900 |
| 2019/09/25 | 1,746 | 1,754 | 1,721 | 1,736 | 492,300 |
| 2019/09/24 | 1,692 | 1,745 | 1,691 | 1,740 | 432,600 |
| 2019/09/20 | 1,709 | 1,712 | 1,657 | 1,681 | 931,300 |
| 2019/09/19 | 1,657 | 1,712 | 1,657 | 1,690 | 356,500 |
| 2019/09/18 | 1,652 | 1,671 | 1,636 | 1,648 | 279,900 |
| 2019/09/17 | 1,627 | 1,650 | 1,609 | 1,650 | 257,800 |
| 2019/09/13 | 1,645 | 1,657 | 1,622 | 1,626 | 280,500 |
| 2019/09/12 | 1,660 | 1,668 | 1,632 | 1,642 | 182,700 |
| 2019/09/11 | 1,617 | 1,653 | 1,606 | 1,646 | 300,100 |
| 2019/09/10 | 1,700 | 1,706 | 1,608 | 1,612 | 634,300 |
| 2019/09/09 | 1,661 | 1,700 | 1,636 | 1,693 | 469,200 |
| 2019/09/06 | 1,631 | 1,657 | 1,631 | 1,653 | 276,800 |
| 2019/09/05 | 1,623 | 1,658 | 1,611 | 1,632 | 430,600 |
| 2019/09/04 | 1,600 | 1,629 | 1,591 | 1,623 | 270,700 |
| 2019/09/03 | 1,570 | 1,614 | 1,567 | 1,598 | 302,600 |
| 2019/09/02 | 1,555 | 1,582 | 1,552 | 1,577 | 281,500 |
| 2019/08/30 | 1,560 | 1,577 | 1,553 | 1,565 | 323,500 |
| 2019/08/29 | 1,555 | 1,567 | 1,539 | 1,551 | 247,100 |
| 2019/08/28 | 1,578 | 1,586 | 1,545 | 1,568 | 316,800 |
| 2019/08/27 | 1,610 | 1,615 | 1,577 | 1,587 | 290,400 |
| 2019/08/26 | 1,570 | 1,610 | 1,564 | 1,594 | 327,400 |
| 2019/08/23 | 1,635 | 1,635 | 1,607 | 1,625 | 155,400 |
| 2019/08/22 | 1,656 | 1,695 | 1,630 | 1,636 | 484,500 |
| 2019/08/21 | 1,630 | 1,642 | 1,595 | 1,622 | 313,800 |
| 2019/08/20 | 1,606 | 1,674 | 1,606 | 1,658 | 368,500 |
| 2019/08/19 | 1,595 | 1,618 | 1,588 | 1,603 | 224,600 |
| 2019/08/16 | 1,564 | 1,612 | 1,559 | 1,587 | 216,200 |
| 2019/08/15 | 1,554 | 1,590 | 1,550 | 1,577 | 340,600 |
| 2019/08/14 | 1,615 | 1,648 | 1,603 | 1,611 | 283,600 |
| 2019/08/13 | 1,536 | 1,613 | 1,536 | 1,600 | 540,100 |
| 2019/08/09 | 1,522 | 1,546 | 1,498 | 1,538 | 352,900 |
| 2019/08/08 | 1,507 | 1,545 | 1,480 | 1,511 | 389,700 |
| 2019/08/07 | 1,520 | 1,533 | 1,491 | 1,507 | 302,900 |
| 2019/08/06 | 1,490 | 1,528 | 1,468 | 1,523 | 510,500 |
| 2019/08/05 | 1,608 | 1,614 | 1,521 | 1,546 | 558,200 |
| 2019/08/02 | 1,603 | 1,642 | 1,602 | 1,623 | 313,700 |
| 2019/08/01 | 1,653 | 1,672 | 1,619 | 1,628 | 456,100 |
| 2019/07/31 | 1,672 | 1,687 | 1,637 | 1,675 | 352,700 |
| 2019/07/30 | 1,694 | 1,739 | 1,671 | 1,680 | 477,400 |
| 2019/07/29 | 1,700 | 1,729 | 1,680 | 1,701 | 633,300 |
| 2019/07/26 | 1,634 | 1,709 | 1,633 | 1,686 | 841,900 |
| 2019/07/25 | 1,580 | 1,634 | 1,572 | 1,626 | 671,300 |
| 2019/07/24 | 1,656 | 1,656 | 1,580 | 1,588 | 808,600 |
| 2019/07/23 | 1,624 | 1,653 | 1,585 | 1,642 | 628,400 |
| 2019/07/22 | 1,691 | 1,691 | 1,616 | 1,624 | 558,000 |
| 2019/07/19 | 1,700 | 1,711 | 1,651 | 1,693 | 1,108,700 |
| 2019/07/18 | 1,800 | 1,840 | 1,651 | 1,685 | 1,557,600 |
| 2019/07/17 | 1,669 | 1,790 | 1,655 | 1,772 | 2,587,400 |
| 2019/07/16 | 1,829 | 1,829 | 1,829 | 1,829 | 84,400 |
| 2019/07/12 | 2,355 | 2,360 | 2,283 | 2,329 | 419,100 |
| 2019/07/11 | 2,372 | 2,380 | 2,309 | 2,346 | 250,600 |
| 2019/07/10 | 2,343 | 2,370 | 2,283 | 2,362 | 393,700 |
| 2019/07/09 | 2,387 | 2,387 | 2,328 | 2,343 | 247,600 |
| 2019/07/08 | 2,476 | 2,476 | 2,366 | 2,387 | 427,100 |
| 2019/07/05 | 2,501 | 2,529 | 2,465 | 2,480 | 322,900 |
| 2019/07/04 | 2,476 | 2,510 | 2,462 | 2,501 | 278,700 |
| 2019/07/03 | 2,528 | 2,528 | 2,460 | 2,475 | 347,500 |
| 2019/07/02 | 2,501 | 2,542 | 2,452 | 2,528 | 520,700 |
| 2019/07/01 | 2,480 | 2,493 | 2,390 | 2,451 | 386,600 |
| 2019/06/28 | 2,368 | 2,413 | 2,341 | 2,406 | 382,500 |
| 2019/06/27 | 2,315 | 2,387 | 2,292 | 2,378 | 304,300 |
| 2019/06/26 | 2,450 | 2,490 | 2,339 | 2,340 | 334,300 |
| 2019/06/26 | 1 -> 2.00 分割 | ||||
| 2019/06/25 | 4,975 | 5,010 | 4,910 | 4,945 | 126,900 |
| 2019/06/24 | 4,725 | 4,945 | 4,715 | 4,915 | 199,200 |
| 2019/06/21 | 5,000 | 5,000 | 4,765 | 4,785 | 244,800 |
| 2019/06/20 | 5,110 | 5,170 | 4,955 | 4,995 | 252,200 |
| 2019/06/19 | 5,050 | 5,160 | 5,030 | 5,100 | 211,400 |
| 2019/06/18 | 5,370 | 5,400 | 4,970 | 4,985 | 572,200 |
| 2019/06/17 | 5,150 | 5,250 | 5,090 | 5,230 | 226,100 |
| 2019/06/14 | 5,030 | 5,180 | 4,990 | 5,150 | 300,200 |
| 2019/06/13 | 5,110 | 5,130 | 4,935 | 5,000 | 216,200 |
| 2019/06/12 | 5,150 | 5,310 | 5,080 | 5,110 | 323,300 |
| 2019/06/11 | 5,050 | 5,130 | 4,965 | 5,090 | 172,500 |
| 2019/06/10 | 5,300 | 5,300 | 5,040 | 5,090 | 184,600 |
| 2019/06/07 | 5,090 | 5,260 | 5,070 | 5,160 | 177,700 |
| 2019/06/06 | 5,350 | 5,400 | 5,100 | 5,130 | 175,700 |
| 2019/06/05 | 5,510 | 5,550 | 5,310 | 5,350 | 153,500 |
| 2019/06/04 | 5,310 | 5,450 | 5,160 | 5,340 | 198,600 |
| 2019/06/03 | 5,380 | 5,580 | 5,330 | 5,360 | 299,300 |
| 2019/05/31 | 5,890 | 5,950 | 5,500 | 5,620 | 316,000 |
| 2019/05/30 | 6,070 | 6,160 | 5,920 | 5,980 | 207,700 |
| 2019/05/29 | 6,200 | 6,300 | 6,110 | 6,130 | 137,600 |
| 2019/05/28 | 6,160 | 6,290 | 6,000 | 6,230 | 363,100 |
| 2019/05/27 | 6,420 | 6,430 | 6,130 | 6,160 | 258,300 |
| 2019/05/24 | 6,210 | 6,420 | 6,210 | 6,420 | 195,800 |
| 2019/05/23 | 6,460 | 6,620 | 6,220 | 6,310 | 306,700 |
| 2019/05/22 | 6,480 | 6,540 | 6,340 | 6,420 | 223,700 |
| 2019/05/21 | 6,180 | 6,380 | 6,090 | 6,380 | 200,000 |
| 2019/05/20 | 6,400 | 6,410 | 6,070 | 6,160 | 218,100 |
| 2019/05/17 | 6,300 | 6,530 | 6,200 | 6,330 | 346,900 |
| 2019/05/16 | 6,230 | 6,320 | 6,060 | 6,230 | 324,600 |
| 2019/05/15 | 5,960 | 6,180 | 5,810 | 6,180 | 501,000 |
| 2019/05/14 | 5,750 | 5,960 | 5,660 | 5,840 | 456,500 |
| 2019/05/13 | 5,700 | 5,840 | 5,620 | 5,720 | 184,800 |
| 2019/05/10 | 5,560 | 5,750 | 5,460 | 5,630 | 251,500 |
| 2019/05/09 | 5,790 | 5,930 | 5,690 | 5,710 | 269,200 |
| 2019/05/08 | 5,660 | 5,780 | 5,620 | 5,710 | 237,300 |
| 2019/05/07 | 5,360 | 5,770 | 5,360 | 5,760 | 348,100 |
| 2019/04/26 | 5,500 | 5,600 | 5,440 | 5,460 | 245,000 |
| 2019/04/25 | 5,700 | 5,840 | 5,450 | 5,600 | 671,800 |
| 2019/04/24 | 5,550 | 5,740 | 5,500 | 5,640 | 571,500 |
| 2019/04/23 | 5,350 | 5,550 | 5,330 | 5,460 | 330,000 |
| 2019/04/22 | 5,180 | 5,450 | 5,110 | 5,400 | 324,200 |
| 2019/04/19 | 5,250 | 5,620 | 5,200 | 5,370 | 749,000 |
| 2019/04/18 | 5,260 | 5,400 | 4,980 | 5,180 | 628,300 |
| 2019/04/17 | 5,210 | 5,360 | 4,960 | 5,360 | 1,519,700 |
| 2019/04/16 | 4,215 | 4,655 | 4,215 | 4,655 | 1,065,300 |
| 2019/04/15 | 3,960 | 3,980 | 3,850 | 3,955 | 324,300 |
| 2019/04/12 | 3,970 | 4,035 | 3,830 | 3,900 | 276,300 |
| 2019/04/11 | 3,935 | 3,980 | 3,875 | 3,935 | 232,800 |
| 2019/04/10 | 3,775 | 3,935 | 3,755 | 3,935 | 275,700 |
| 2019/04/09 | 3,805 | 3,855 | 3,745 | 3,790 | 210,000 |
| 2019/04/08 | 3,695 | 3,820 | 3,690 | 3,810 | 413,700 |
| 2019/04/05 | 3,645 | 3,735 | 3,625 | 3,655 | 200,300 |
| 2019/04/04 | 3,640 | 3,665 | 3,585 | 3,630 | 153,100 |
| 2019/04/03 | 3,540 | 3,685 | 3,505 | 3,640 | 178,900 |
| 2019/04/02 | 3,660 | 3,755 | 3,595 | 3,600 | 331,800 |
| 2019/04/01 | 3,650 | 3,670 | 3,555 | 3,635 | 343,400 |
| 2019/03/29 | 3,565 | 3,620 | 3,535 | 3,590 | 239,700 |
| 2019/03/28 | 3,475 | 3,585 | 3,400 | 3,495 | 368,700 |
| 2019/03/27 | 3,340 | 3,480 | 3,325 | 3,470 | 208,300 |
| 2019/03/26 | 3,325 | 3,410 | 3,275 | 3,295 | 186,300 |
| 2019/03/25 | 3,150 | 3,355 | 3,125 | 3,315 | 165,800 |
| 2019/03/22 | 3,425 | 3,490 | 3,320 | 3,330 | 454,900 |
| 2019/03/20 | 3,330 | 3,350 | 3,240 | 3,330 | 117,000 |
| 2019/03/19 | 3,290 | 3,330 | 3,200 | 3,320 | 144,600 |
| 2019/03/18 | 3,195 | 3,260 | 3,155 | 3,250 | 170,500 |
| 2019/03/15 | 3,085 | 3,205 | 3,080 | 3,145 | 110,000 |
| 2019/03/14 | 3,075 | 3,105 | 3,055 | 3,065 | 34,300 |
| 2019/03/13 | 3,110 | 3,115 | 3,025 | 3,050 | 37,400 |
| 2019/03/12 | 3,095 | 3,135 | 3,060 | 3,060 | 61,500 |
| 2019/03/11 | 3,010 | 3,050 | 2,991 | 3,045 | 50,800 |
| 2019/03/08 | 3,080 | 3,080 | 2,987 | 3,030 | 104,200 |
| 2019/03/07 | 3,180 | 3,200 | 3,100 | 3,125 | 93,700 |
| 2019/03/06 | 3,200 | 3,200 | 3,145 | 3,170 | 54,100 |
| 2019/03/05 | 3,175 | 3,210 | 3,155 | 3,185 | 54,700 |
| 2019/03/04 | 3,180 | 3,260 | 3,180 | 3,185 | 84,400 |
| 2019/03/01 | 3,140 | 3,185 | 3,120 | 3,170 | 42,200 |
| 2019/02/28 | 3,205 | 3,220 | 3,110 | 3,110 | 128,100 |
| 2019/02/27 | 3,205 | 3,260 | 3,175 | 3,245 | 92,200 |
| 2019/02/26 | 3,190 | 3,295 | 3,175 | 3,220 | 105,800 |
| 2019/02/25 | 3,240 | 3,285 | 3,170 | 3,185 | 79,100 |
| 2019/02/22 | 3,220 | 3,315 | 3,160 | 3,245 | 111,700 |
| 2019/02/21 | 3,270 | 3,290 | 3,225 | 3,240 | 73,400 |
| 2019/02/20 | 3,270 | 3,345 | 3,210 | 3,275 | 184,200 |
| 2019/02/19 | 3,185 | 3,280 | 3,180 | 3,270 | 111,500 |
| 2019/02/18 | 3,150 | 3,245 | 3,145 | 3,210 | 152,600 |
| 2019/02/15 | 3,035 | 3,140 | 3,025 | 3,130 | 138,900 |
| 2019/02/14 | 2,977 | 3,115 | 2,975 | 3,050 | 223,700 |
| 2019/02/13 | 2,970 | 3,065 | 2,951 | 3,045 | 96,700 |
| 2019/02/12 | 2,879 | 2,970 | 2,879 | 2,935 | 57,900 |
| 2019/02/08 | 2,957 | 2,964 | 2,862 | 2,876 | 142,500 |
| 2019/02/07 | 3,105 | 3,120 | 2,980 | 2,998 | 129,500 |
| 2019/02/06 | 3,200 | 3,260 | 3,085 | 3,085 | 201,100 |
| 2019/02/05 | 3,260 | 3,260 | 3,150 | 3,150 | 106,400 |
| 2019/02/04 | 3,165 | 3,195 | 3,130 | 3,195 | 113,200 |
| 2019/02/01 | 3,095 | 3,115 | 3,050 | 3,075 | 90,600 |
| 2019/01/31 | 3,050 | 3,100 | 3,010 | 3,035 | 136,000 |
| 2019/01/30 | 3,075 | 3,075 | 2,965 | 2,984 | 204,300 |
| 2019/01/29 | 3,120 | 3,165 | 3,060 | 3,075 | 213,000 |
| 2019/01/28 | 3,310 | 3,335 | 3,155 | 3,180 | 141,300 |
| 2019/01/25 | 3,280 | 3,360 | 3,170 | 3,310 | 229,000 |
| 2019/01/24 | 3,135 | 3,310 | 3,050 | 3,300 | 246,900 |
| 2019/01/23 | 3,150 | 3,155 | 3,025 | 3,095 | 294,800 |
| 2019/01/22 | 3,410 | 3,420 | 3,185 | 3,185 | 174,500 |
| 2019/01/21 | 3,470 | 3,490 | 3,310 | 3,375 | 162,000 |
| 2019/01/18 | 3,525 | 3,580 | 3,375 | 3,400 | 169,300 |
| 2019/01/17 | 3,600 | 3,605 | 3,475 | 3,495 | 169,300 |
| 2019/01/16 | 3,450 | 3,600 | 3,300 | 3,545 | 509,400 |
| 2019/01/15 | 3,460 | 3,680 | 3,460 | 3,680 | 468,300 |
| 2019/01/11 | 3,275 | 3,460 | 3,225 | 3,450 | 300,700 |
| 2019/01/10 | 3,295 | 3,410 | 3,215 | 3,225 | 269,700 |
| 2019/01/09 | 3,345 | 3,375 | 3,245 | 3,290 | 265,400 |
| 2019/01/08 | 3,240 | 3,335 | 3,200 | 3,280 | 294,500 |
| 2019/01/07 | 3,250 | 3,295 | 3,135 | 3,170 | 387,400 |
| 2019/01/04 | 3,010 | 3,210 | 3,000 | 3,160 | 313,200 |