3288 (株)オープンハウスグループの時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	2,349	2,391	2,318	2,373	122,600	593.25
2014-12-29	2,320	2,339	2,277	2,325	55,700	581.25
2014-12-26	2,228	2,334	2,228	2,317	112,400	579.25
2014-12-25	2,269	2,295	2,233	2,253	82,900	563.25
2014-12-24	2,278	2,288	2,242	2,281	230,000	570.25
2014-12-22	2,212	2,289	2,193	2,278	216,300	569.50
2014-12-19	2,123	2,220	2,123	2,212	132,500	553
2014-12-18	2,130	2,150	2,100	2,123	114,100	530.75
2014-12-17	2,026	2,171	2,026	2,132	177,000	533
2014-12-16	1,998	2,040	1,987	2,027	192,600	506.75
2014-12-15	2,065	2,075	1,996	1,998	203,300	499.50
2014-12-12	2,100	2,135	2,071	2,076	229,300	519
2014-12-11	2,095	2,146	2,087	2,136	98,100	534
2014-12-10	2,150	2,200	2,110	2,145	205,100	536.25
2014-12-09	2,200	2,200	2,156	2,188	116,600	547
2014-12-08	2,254	2,272	2,205	2,215	62,200	553.75
2014-12-05	2,282	2,295	2,205	2,240	173,200	560
2014-12-04	2,280	2,320	2,271	2,291	88,300	572.75
2014-12-03	2,326	2,349	2,270	2,278	281,500	569.50
2014-12-02	2,309	2,309	2,251	2,285	498,500	571.25
2014-12-01	2,265	2,355	2,260	2,323	330,000	580.75
2014-11-28	2,277	2,309	2,200	2,231	285,900	557.75
2014-11-27	2,234	2,294	2,219	2,242	146,100	560.50
2014-11-26	2,230	2,239	2,199	2,210	60,400	552.50
2014-11-25	2,213	2,239	2,192	2,225	76,900	556.25
2014-11-21	2,171	2,200	2,171	2,180	123,800	545
2014-11-20	2,247	2,250	2,186	2,190	101,800	547.50
2014-11-19	2,184	2,265	2,181	2,247	153,600	561.75
2014-11-18	2,228	2,234	2,163	2,178	259,700	544.50
2014-11-17	2,410	2,410	2,208	2,230	181,100	557.50
2014-11-14	2,220	2,397	2,151	2,392	443,300	598
2014-11-13	2,177	2,230	2,177	2,220	64,900	555
2014-11-12	2,196	2,228	2,174	2,176	106,100	544
2014-11-11	2,172	2,217	2,135	2,169	56,100	542.25
2014-11-10	2,160	2,181	2,135	2,172	62,300	543
2014-11-07	2,165	2,187	2,130	2,159	62,800	539.75
2014-11-06	2,214	2,290	2,150	2,169	281,000	542.25
2014-11-05	2,233	2,267	2,182	2,200	313,600	550
2014-11-04	2,337	2,337	2,075	2,268	817,800	567
2014-10-31	1,802	1,973	1,768	1,957	179,000	489.25
2014-10-30	1,804	1,804	1,768	1,782	101,700	445.50
2014-10-29	1,790	1,807	1,779	1,793	97,000	448.25
2014-10-28	1,800	1,812	1,768	1,785	63,700	446.25
2014-10-27	1,858	1,860	1,794	1,799	80,700	449.75
2014-10-24	1,849	1,858	1,842	1,849	69,000	462.25
2014-10-23	1,866	1,866	1,822	1,823	77,600	455.75
2014-10-22	1,855	1,870	1,850	1,867	50,700	466.75
2014-10-21	1,895	1,927	1,841	1,846	153,000	461.50
2014-10-20	1,810	1,861	1,810	1,860	116,400	465
2014-10-17	1,745	1,820	1,745	1,786	78,500	446.50
2014-10-16	1,796	1,806	1,704	1,758	109,300	439.50
2014-10-15	1,840	1,864	1,830	1,843	71,100	460.75
2014-10-14	1,782	1,839	1,774	1,824	82,700	456
2014-10-10	1,846	1,858	1,800	1,840	104,800	460
2014-10-09	1,908	1,922	1,861	1,864	69,600	466
2014-10-08	1,902	1,914	1,887	1,901	80,000	475.25
2014-10-07	2,003	2,003	1,921	1,924	86,800	481
2014-10-06	1,999	2,020	1,975	2,003	74,300	500.75
2014-10-03	1,956	1,961	1,935	1,953	66,200	488.25
2014-10-02	1,990	1,995	1,920	1,958	174,600	489.50
2014-10-01	2,068	2,070	2,017	2,017	87,400	504.25
2014-09-30	2,050	2,054	2,020	2,044	45,900	511
2014-09-29	2,072	2,081	2,041	2,046	48,300	511.50
2014-09-26	2,069	2,085	2,048	2,076	60,300	519
2014-09-25	2,124	2,129	2,088	2,111	68,200	527.75
2014-09-24	2,129	2,135	2,101	2,110	63,600	527.50
2014-09-22	2,130	2,132	2,101	2,128	48,700	532
2014-09-19	2,139	2,150	2,099	2,129	83,100	532.25
2014-09-18	2,081	2,138	2,076	2,118	69,800	529.50
2014-09-17	2,111	2,111	2,070	2,074	91,900	518.50
2014-09-16	2,105	2,134	2,096	2,126	61,600	531.50
2014-09-12	2,083	2,124	2,080	2,105	73,100	526.25
2014-09-11	2,143	2,171	2,094	2,101	76,300	525.25
2014-09-10	2,129	2,148	2,107	2,138	44,400	534.50
2014-09-09	2,182	2,202	2,138	2,165	60,100	541.25
2014-09-08	2,185	2,220	2,170	2,178	62,700	544.50
2014-09-05	2,161	2,200	2,133	2,179	59,900	544.75
2014-09-04	2,247	2,261	2,153	2,159	110,600	539.75
2014-09-03	2,185	2,287	2,166	2,280	210,000	570
2014-09-02	2,055	2,182	2,055	2,157	230,400	539.25
2014-09-01	1,998	2,056	1,998	2,052	127,100	513
2014-08-29	2,000	2,002	1,972	1,988	52,700	497
2014-08-28	2,010	2,026	1,991	2,004	62,500	501
2014-08-27	2,042	2,053	2,006	2,022	53,200	505.50
2014-08-26	2,034	2,055	2,003	2,042	110,000	510.50
2014-08-25	2,055	2,058	2,016	2,025	79,500	506.25
2014-08-22	2,055	2,070	2,031	2,044	90,200	511
2014-08-21	2,033	2,053	2,010	2,049	85,100	512.25
2014-08-20	2,044	2,059	1,998	2,004	123,100	501
2014-08-19	2,059	2,070	2,032	2,045	44,200	511.25
2014-08-18	2,015	2,065	2,010	2,042	161,800	510.50
2014-08-15	2,100	2,110	1,965	2,002	344,400	500.50
2014-08-14	2,043	2,110	2,020	2,083	191,300	520.75
2014-08-13	2,140	2,145	2,004	2,042	211,500	510.50
2014-08-12	2,100	2,126	2,073	2,081	58,200	520.25
2014-08-11	2,108	2,110	2,067	2,091	44,100	522.75
2014-08-08	2,080	2,150	2,039	2,058	89,900	514.50
2014-08-07	2,027	2,087	2,027	2,080	88,100	520
2014-08-06	2,072	2,110	2,011	2,034	96,400	508.50
2014-08-05	2,009	2,138	2,007	2,122	154,600	530.50
2014-08-04	2,061	2,061	1,966	1,969	139,400	492.25
2014-08-01	2,081	2,111	2,071	2,081	63,400	520.25
2014-07-31	2,115	2,150	2,101	2,113	77,100	528.25
2014-07-30	2,107	2,118	2,085	2,092	45,100	523
2014-07-29	2,105	2,130	2,084	2,107	47,700	526.75
2014-07-28	2,150	2,150	2,097	2,117	65,600	529.25
2014-07-25	2,165	2,168	2,120	2,139	43,400	534.75
2014-07-24	2,200	2,200	2,140	2,149	46,600	537.25
2014-07-23	2,221	2,238	2,205	2,210	41,100	552.50
2014-07-22	2,202	2,233	2,185	2,225	66,400	556.25
2014-07-18	2,215	2,243	2,171	2,199	117,100	549.75
2014-07-17	2,244	2,259	2,212	2,246	72,800	561.50
2014-07-16	2,270	2,284	2,255	2,270	65,400	567.50
2014-07-15	2,168	2,297	2,167	2,286	140,000	571.50
2014-07-14	2,151	2,185	2,107	2,178	77,700	544.50
2014-07-11	2,155	2,185	2,154	2,169	60,400	542.25
2014-07-10	2,267	2,279	2,176	2,189	83,400	547.25
2014-07-09	2,280	2,300	2,252	2,270	66,200	567.50
2014-07-08	2,284	2,348	2,284	2,303	116,200	575.75
2014-07-07	2,300	2,311	2,283	2,299	49,200	574.75
2014-07-04	2,337	2,348	2,292	2,300	47,500	575
2014-07-03	2,320	2,358	2,320	2,330	37,200	582.50
2014-07-02	2,390	2,400	2,343	2,354	43,400	588.50
2014-07-01	2,398	2,414	2,377	2,389	107,800	597.25
2014-06-30	2,270	2,398	2,270	2,397	116,200	599.25
2014-06-27	2,340	2,341	2,260	2,292	72,100	573
2014-06-26	2,367	2,367	2,316	2,357	60,800	589.25
2014-06-25	2,363	2,363	2,315	2,334	59,100	583.50
2014-06-24	2,323	2,395	2,290	2,367	114,600	591.75
2014-06-23	2,361	2,361	2,282	2,323	143,300	580.75
2014-06-20	2,315	2,340	2,281	2,323	116,400	580.75
2014-06-19	2,352	2,365	2,325	2,349	56,700	587.25
2014-06-18	2,299	2,361	2,278	2,349	102,000	587.25
2014-06-17	2,378	2,378	2,284	2,295	125,200	573.75
2014-06-16	2,411	2,418	2,346	2,364	72,200	591
2014-06-13	2,372	2,434	2,360	2,420	157,700	605
2014-06-12	2,344	2,381	2,341	2,346	82,700	586.50
2014-06-11	2,351	2,379	2,338	2,359	94,000	589.75
2014-06-10	2,390	2,393	2,340	2,366	113,500	591.50
2014-06-09	2,340	2,394	2,303	2,386	105,200	596.50
2014-06-06	2,394	2,410	2,334	2,356	174,500	589
2014-06-05	2,383	2,435	2,370	2,378	173,900	594.50
2014-06-04	2,383	2,419	2,363	2,372	131,900	593
2014-06-03	2,395	2,398	2,335	2,380	177,300	595
2014-06-02	2,330	2,399	2,319	2,395	217,200	598.75
2014-05-30	2,295	2,318	2,232	2,297	279,000	574.25
2014-05-29	2,253	2,320	2,217	2,298	171,300	574.50
2014-05-28	2,217	2,257	2,190	2,228	117,500	557
2014-05-27	2,220	2,236	2,177	2,217	110,600	554.25
2014-05-26	2,168	2,240	2,143	2,211	206,500	552.75
2014-05-23	2,060	2,164	2,054	2,135	216,000	533.75
2014-05-22	2,029	2,068	1,995	2,046	77,700	511.50
2014-05-21	2,014	2,036	1,982	2,010	107,200	502.50
2014-05-20	2,016	2,095	2,016	2,064	165,200	516
2014-05-19	2,060	2,060	1,978	1,993	112,900	498.25
2014-05-16	2,008	2,119	2,000	2,012	216,200	503
2014-05-15	2,011	2,098	1,969	2,076	230,900	519
2014-05-14	1,900	2,094	1,870	2,011	304,300	502.75
2014-05-13	1,880	1,932	1,850	1,868	235,000	467
2014-05-12	1,939	1,970	1,840	1,856	134,400	464
2014-05-09	1,951	1,991	1,883	1,962	179,500	490.50
2014-05-08	2,030	2,050	1,966	1,991	317,200	497.75
2014-05-07	1,946	1,987	1,927	1,956	229,600	489
2014-05-02	1,819	2,015	1,819	1,983	389,800	495.75
2014-05-01	1,700	1,869	1,700	1,859	291,100	464.75
2014-04-30	1,677	1,729	1,635	1,671	159,600	417.75
2014-04-28	1,675	1,696	1,622	1,657	261,300	414.25
2014-04-25	1,701	1,710	1,659	1,676	87,100	419
2014-04-24	1,674	1,706	1,674	1,683	74,400	420.75
2014-04-23	1,685	1,705	1,655	1,662	63,500	415.50
2014-04-22	1,685	1,710	1,663	1,696	79,400	424
2014-04-21	1,784	1,784	1,681	1,694	51,100	423.50
2014-04-18	1,722	1,755	1,722	1,751	25,500	437.75
2014-04-17	1,718	1,788	1,717	1,721	117,600	430.25
2014-04-16	1,665	1,720	1,659	1,715	66,600	428.75
2014-04-15	1,671	1,683	1,641	1,667	90,400	416.75
2014-04-14	1,675	1,709	1,638	1,640	120,400	410
2014-04-11	1,681	1,757	1,658	1,715	94,700	428.75
2014-04-10	1,748	1,780	1,723	1,733	121,600	433.25
2014-04-09	1,721	1,764	1,692	1,700	131,100	425
2014-04-08	1,819	1,823	1,754	1,760	94,600	440
2014-04-07	1,847	1,877	1,837	1,859	87,600	464.75
2014-04-04	1,840	1,875	1,835	1,857	139,700	464.25
2014-04-03	1,849	1,867	1,827	1,845	95,700	461.25
2014-04-02	1,803	1,860	1,780	1,843	83,100	460.75
2014-04-01	1,788	1,844	1,754	1,800	91,500	450
2014-03-31	1,783	1,792	1,679	1,757	96,300	439.25
2014-03-28	1,700	1,743	1,684	1,743	123,600	435.75
2014-03-27	1,654	1,689	1,643	1,683	88,700	420.75
2014-03-26	1,711	1,738	1,675	1,691	56,500	422.75
2014-03-25	1,730	1,742	1,670	1,680	59,600	420
2014-03-24	1,720	1,788	1,701	1,713	76,600	428.25
2014-03-20	1,823	1,823	1,692	1,750	177,500	437.50
2014-03-19	1,782	1,817	1,758	1,809	96,800	452.25
2014-03-18	1,722	1,772	1,722	1,752	73,500	438
2014-03-17	1,734	1,763	1,656	1,683	65,200	420.75
2014-03-14	1,750	1,762	1,728	1,731	60,300	432.75
2014-03-13	1,829	1,839	1,773	1,796	76,500	449
2014-03-12	1,875	1,897	1,826	1,834	62,100	458.50
2014-03-11	1,865	1,920	1,865	1,909	107,000	477.25
2014-03-10	1,924	1,960	1,869	1,886	115,000	471.50
2014-03-07	1,911	1,922	1,893	1,917	69,000	479.25
2014-03-06	1,925	1,925	1,885	1,897	77,600	474.25
2014-03-05	1,936	1,936	1,884	1,891	148,200	472.75
2014-03-04	1,912	1,933	1,891	1,896	178,000	474
2014-03-03	1,980	1,980	1,901	1,936	227,600	484
2014-02-28	2,029	2,096	1,967	2,015	306,400	503.75
2014-02-27	2,020	2,029	1,976	1,984	185,100	496
2014-02-26	2,030	2,045	1,982	1,993	119,400	498.25
2014-02-25	2,069	2,075	2,017	2,050	193,800	512.50
2014-02-24	2,003	2,120	1,991	2,044	373,700	511
2014-02-21	1,929	2,027	1,928	2,002	301,400	500.50
2014-02-20	1,829	1,917	1,816	1,905	256,900	476.25
2014-02-19	1,758	1,890	1,723	1,869	391,900	467.25
2014-02-18	1,730	1,804	1,725	1,780	331,000	445
2014-02-17	1,700	1,719	1,608	1,705	267,600	426.25
2014-02-14	1,795	1,848	1,736	1,801	206,800	450.25
2014-02-13	1,805	1,824	1,767	1,787	114,600	446.75
2014-02-12	1,822	1,856	1,807	1,814	182,700	453.50
2014-02-10	1,800	1,829	1,765	1,800	302,400	450
2014-02-07	1,700	1,771	1,665	1,715	267,500	428.75
2014-02-06	1,570	1,667	1,570	1,640	193,100	410
2014-02-05	1,672	1,680	1,548	1,601	347,000	400.25
2014-02-04	1,524	1,606	1,490	1,512	764,300	378
2014-02-03	1,797	1,842	1,704	1,724	365,800	431
2014-01-31	1,900	1,937	1,782	1,837	388,500	459.25
2014-01-30	1,891	1,900	1,865	1,888	210,200	472
2014-01-29	1,911	1,953	1,892	1,943	270,700	485.75
2014-01-28	1,910	1,955	1,887	1,887	395,100	471.75
2014-01-27	2,020	2,020	1,920	1,934	373,700	483.50
2014-01-24	2,063	2,081	2,033	2,042	236,000	510.50
2014-01-23	2,160	2,162	2,103	2,103	199,000	525.75
2014-01-22	2,181	2,183	2,133	2,161	130,400	540.25
2014-01-21	2,158	2,183	2,133	2,163	182,100	540.75
2014-01-20	2,212	2,220	2,146	2,152	246,300	538
2014-01-17	2,240	2,251	2,194	2,198	238,200	549.50
2014-01-16	2,330	2,330	2,229	2,239	254,400	559.75
2014-01-15	2,338	2,343	2,308	2,311	88,200	577.75
2014-01-14	2,335	2,352	2,311	2,327	96,200	581.75
2014-01-10	2,315	2,375	2,315	2,374	114,400	593.50
2014-01-09	2,358	2,358	2,314	2,320	191,600	580
2014-01-08	2,395	2,409	2,362	2,378	131,600	594.50
2014-01-07	2,435	2,435	2,378	2,380	73,500	595
2014-01-06	2,430	2,450	2,385	2,429	242,600	607.25

分割・併合履歴： [2019-09-27]1株→2株 [2015-06-26]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

3288 (株)オープンハウスグループ の時系列データ [2014年度]

3288 (株)オープンハウスグループの時系列データ [2014年度]