3288 (株)オープンハウスグループの時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	2,272	2,358	2,270	2,346	377,300	1,173
2015-12-29	2,242	2,269	2,210	2,266	226,500	1,133
2015-12-28	2,228	2,234	2,155	2,218	390,700	1,109
2015-12-25	2,197	2,250	2,197	2,242	215,800	1,121
2015-12-24	2,326	2,341	2,180	2,190	651,400	1,095
2015-12-22	2,315	2,336	2,287	2,327	176,100	1,163.50
2015-12-21	2,304	2,320	2,263	2,311	368,200	1,155.50
2015-12-18	2,376	2,433	2,311	2,336	492,800	1,168
2015-12-17	2,351	2,416	2,344	2,397	499,200	1,198.50
2015-12-16	2,373	2,410	2,272	2,291	591,600	1,145.50
2015-12-15	2,352	2,381	2,278	2,303	545,800	1,151.50
2015-12-14	2,346	2,388	2,320	2,379	419,400	1,189.50
2015-12-11	2,372	2,435	2,372	2,412	445,700	1,206
2015-12-10	2,436	2,465	2,389	2,394	474,700	1,197
2015-12-09	2,447	2,520	2,436	2,468	485,000	1,234
2015-12-08	2,600	2,600	2,433	2,470	1,113,700	1,235
2015-12-07	2,604	2,657	2,555	2,625	467,100	1,312.50
2015-12-04	2,563	2,584	2,527	2,540	547,900	1,270
2015-12-03	2,701	2,715	2,581	2,613	831,800	1,306.50
2015-12-02	2,590	2,730	2,572	2,668	1,118,800	1,334
2015-12-01	2,589	2,625	2,504	2,567	1,069,900	1,283.50
2015-11-30	2,345	2,597	2,330	2,590	1,187,400	1,295
2015-11-27	2,395	2,426	2,347	2,366	307,700	1,183
2015-11-26	2,377	2,436	2,370	2,395	337,100	1,197.50
2015-11-25	2,405	2,427	2,355	2,373	279,400	1,186.50
2015-11-24	2,392	2,416	2,331	2,406	385,300	1,203
2015-11-20	2,333	2,402	2,293	2,401	814,400	1,200.50
2015-11-19	2,483	2,497	2,363	2,379	878,600	1,189.50
2015-11-18	2,438	2,530	2,402	2,486	1,423,400	1,243
2015-11-17	2,336	2,449	2,305	2,438	1,990,100	1,219
2015-11-16	2,209	2,305	2,125	2,286	1,850,200	1,143
2015-11-13	2,025	2,031	1,953	2,020	783,700	1,010
2015-11-12	2,129	2,155	2,075	2,086	429,900	1,043
2015-11-11	2,021	2,132	2,010	2,094	461,700	1,047
2015-11-10	2,035	2,042	2,001	2,021	342,600	1,010.50
2015-11-09	1,978	2,050	1,974	2,001	706,200	1,000.50
2015-11-06	1,922	1,981	1,922	1,978	571,600	989
2015-11-05	2,030	2,030	1,906	1,917	818,300	958.50
2015-11-04	2,140	2,141	2,025	2,029	522,700	1,014.50
2015-11-02	2,195	2,198	2,101	2,106	483,300	1,053
2015-10-30	2,231	2,250	2,184	2,223	420,300	1,111.50
2015-10-29	2,230	2,268	2,185	2,217	479,600	1,108.50
2015-10-28	2,180	2,219	2,163	2,200	203,500	1,100
2015-10-27	2,180	2,248	2,172	2,180	257,500	1,090
2015-10-26	2,213	2,219	2,179	2,196	195,300	1,098
2015-10-23	2,204	2,214	2,160	2,163	194,600	1,081.50
2015-10-22	2,181	2,237	2,151	2,165	191,000	1,082.50
2015-10-21	2,190	2,227	2,146	2,175	292,300	1,087.50
2015-10-20	2,247	2,262	2,170	2,188	495,200	1,094
2015-10-19	2,100	2,275	2,081	2,263	770,600	1,131.50
2015-10-16	2,087	2,112	2,072	2,073	249,500	1,036.50
2015-10-15	1,980	2,078	1,971	2,073	215,400	1,036.50
2015-10-14	2,073	2,109	1,991	1,993	287,500	996.50
2015-10-13	2,018	2,091	2,008	2,085	322,600	1,042.50
2015-10-09	1,980	2,003	1,932	1,984	313,600	992
2015-10-08	2,001	2,062	1,976	2,000	249,800	1,000
2015-10-07	1,995	1,995	1,920	1,989	216,500	994.50
2015-10-06	2,014	2,087	1,999	2,008	290,700	1,004
2015-10-05	1,998	2,020	1,947	1,965	197,800	982.50
2015-10-02	1,953	1,985	1,919	1,970	242,500	985
2015-10-01	1,880	1,968	1,852	1,949	537,600	974.50
2015-09-30	1,820	1,860	1,806	1,842	253,700	921
2015-09-29	1,858	1,869	1,770	1,793	311,500	896.50
2015-09-28	1,837	1,910	1,836	1,893	316,700	946.50
2015-09-25	1,819	1,856	1,779	1,853	620,100	926.50
2015-09-24	1,886	1,955	1,840	1,841	580,000	920.50
2015-09-18	1,845	1,895	1,828	1,849	228,000	924.50
2015-09-17	1,810	1,863	1,774	1,857	436,000	928.50
2015-09-16	1,872	1,873	1,799	1,812	245,500	906
2015-09-15	1,933	1,933	1,840	1,847	252,300	923.50
2015-09-14	1,902	1,944	1,886	1,893	231,500	946.50
2015-09-11	1,847	1,979	1,847	1,942	339,800	971
2015-09-10	1,827	1,901	1,823	1,887	316,600	943.50
2015-09-09	1,878	1,890	1,830	1,890	470,200	945
2015-09-08	1,875	1,881	1,761	1,771	654,200	885.50
2015-09-07	1,958	1,961	1,842	1,860	671,700	930
2015-09-04	2,113	2,113	1,931	1,984	594,200	992
2015-09-03	2,109	2,177	2,104	2,113	371,700	1,056.50
2015-09-02	2,000	2,109	1,981	2,053	439,000	1,026.50
2015-09-01	2,197	2,207	2,059	2,064	515,500	1,032
2015-08-31	2,170	2,241	2,132	2,237	544,900	1,118.50
2015-08-28	2,145	2,176	2,120	2,147	616,200	1,073.50
2015-08-27	2,053	2,093	1,993	2,053	463,200	1,026.50
2015-08-26	2,000	2,025	1,908	1,963	750,200	981.50
2015-08-25	1,940	2,085	1,857	1,969	750,100	984.50
2015-08-24	2,134	2,179	2,020	2,037	807,300	1,018.50
2015-08-21	2,311	2,349	2,238	2,246	573,900	1,123
2015-08-20	2,385	2,438	2,357	2,401	577,400	1,200.50
2015-08-19	2,361	2,447	2,321	2,384	1,034,300	1,192
2015-08-18	2,271	2,405	2,271	2,398	1,752,700	1,199
2015-08-17	2,115	2,248	2,066	2,248	1,823,900	1,124
2015-08-14	1,977	2,022	1,931	2,015	412,900	1,007.50
2015-08-13	2,000	2,001	1,910	1,952	482,300	976
2015-08-12	2,018	2,077	1,993	2,011	410,000	1,005.50
2015-08-11	2,007	2,031	1,980	2,009	256,600	1,004.50
2015-08-10	2,014	2,044	1,933	2,041	265,600	1,020.50
2015-08-07	2,059	2,059	2,001	2,028	247,600	1,014
2015-08-06	2,052	2,129	2,045	2,070	291,800	1,035
2015-08-05	2,005	2,055	1,990	2,045	215,600	1,022.50
2015-08-04	2,025	2,030	2,001	2,022	217,200	1,011
2015-08-03	2,050	2,065	2,011	2,029	206,100	1,014.50
2015-07-31	2,038	2,057	2,018	2,057	121,600	1,028.50
2015-07-30	2,061	2,071	2,010	2,038	218,100	1,019
2015-07-29	2,054	2,064	2,012	2,049	180,400	1,024.50
2015-07-28	2,045	2,080	1,992	2,051	380,000	1,025.50
2015-07-27	2,144	2,150	2,086	2,100	302,700	1,050
2015-07-24	2,130	2,213	2,112	2,144	321,500	1,072
2015-07-23	2,110	2,137	2,080	2,127	183,900	1,063.50
2015-07-22	2,140	2,176	2,121	2,130	161,900	1,065
2015-07-21	2,197	2,219	2,161	2,178	288,800	1,089
2015-07-17	2,153	2,175	2,086	2,164	379,000	1,082
2015-07-16	2,097	2,155	2,097	2,150	304,900	1,075
2015-07-15	2,070	2,115	2,046	2,073	253,500	1,036.50
2015-07-14	1,983	2,069	1,983	2,062	439,200	1,031
2015-07-13	1,956	1,972	1,904	1,936	421,500	968
2015-07-10	2,040	2,040	1,952	1,956	326,700	978
2015-07-09	1,918	2,024	1,918	2,013	478,700	1,006.50
2015-07-08	2,065	2,155	1,994	1,998	629,800	999
2015-07-07	1,997	2,066	1,983	2,060	413,000	1,030
2015-07-06	2,020	2,069	1,951	1,965	633,600	982.50
2015-07-03	2,108	2,108	2,026	2,070	340,300	1,035
2015-07-02	2,083	2,119	2,061	2,094	358,100	1,047
2015-07-01	2,071	2,088	2,009	2,048	301,900	1,024
2015-06-30	2,025	2,081	1,988	2,071	273,800	1,035.50
2015-06-29	1,984	2,072	1,969	2,052	582,500	1,026
2015-06-26	2,095	2,143	2,065	2,134	335,800	1,067
2015-06-25	4,150	4,240	4,140	4,175	239,000	1,043.75
2015-06-24	4,065	4,235	4,010	4,220	421,500	1,055
2015-06-23	4,075	4,110	3,945	4,110	374,100	1,027.50
2015-06-22	3,980	4,120	3,980	4,075	670,400	1,018.75
2015-06-19	3,900	3,925	3,795	3,920	708,500	980
2015-06-18	3,695	3,720	3,650	3,690	151,500	922.50
2015-06-17	3,725	3,745	3,650	3,680	159,800	920
2015-06-16	3,685	3,740	3,660	3,660	123,900	915
2015-06-15	3,665	3,710	3,600	3,665	101,800	916.25
2015-06-12	3,750	3,755	3,680	3,690	143,900	922.50
2015-06-11	3,675	3,780	3,675	3,715	234,700	928.75
2015-06-10	3,660	3,765	3,620	3,645	258,700	911.25
2015-06-09	3,565	3,705	3,560	3,665	231,900	916.25
2015-06-08	3,585	3,610	3,535	3,595	101,900	898.75
2015-06-05	3,570	3,620	3,570	3,585	126,300	896.25
2015-06-04	3,605	3,645	3,580	3,605	118,300	901.25
2015-06-03	3,675	3,700	3,580	3,610	296,300	902.50
2015-06-02	3,725	3,740	3,680	3,715	148,300	928.75
2015-06-01	3,675	3,780	3,655	3,760	232,500	940
2015-05-29	3,695	3,795	3,625	3,745	737,100	936.25
2015-05-28	3,840	3,860	3,665	3,685	612,400	921.25
2015-05-27	3,730	3,885	3,715	3,830	365,900	957.50
2015-05-26	3,725	3,825	3,695	3,725	235,600	931.25
2015-05-25	3,880	3,945	3,775	3,780	260,400	945
2015-05-22	3,805	3,865	3,720	3,760	328,700	940
2015-05-21	3,620	3,910	3,620	3,825	510,000	956.25
2015-05-20	3,565	3,625	3,490	3,595	293,700	898.75
2015-05-19	3,635	3,690	3,485	3,515	534,400	878.75
2015-05-18	3,320	3,865	3,320	3,680	880,000	920
2015-05-15	3,185	3,220	3,160	3,195	103,700	798.75
2015-05-14	3,175	3,235	3,140	3,150	184,400	787.50
2015-05-13	3,065	3,100	3,000	3,075	66,900	768.75
2015-05-12	3,075	3,075	3,000	3,065	59,000	766.25
2015-05-11	3,045	3,080	3,030	3,040	33,400	760
2015-05-08	3,010	3,025	2,993	3,000	100,900	750
2015-05-07	3,095	3,100	3,010	3,020	86,500	755
2015-05-01	3,055	3,135	3,015	3,125	69,100	781.25
2015-04-30	3,095	3,115	3,020	3,075	88,900	768.75
2015-04-28	3,095	3,180	3,065	3,135	147,700	783.75
2015-04-27	3,100	3,125	3,075	3,090	41,600	772.50
2015-04-24	3,135	3,160	3,050	3,100	128,400	775
2015-04-23	3,215	3,215	3,150	3,185	65,800	796.25
2015-04-22	3,075	3,225	3,065	3,210	130,200	802.50
2015-04-21	3,050	3,095	3,025	3,060	84,000	765
2015-04-20	3,005	3,110	2,991	3,070	92,700	767.50
2015-04-17	3,120	3,170	3,110	3,125	52,900	781.25
2015-04-16	3,140	3,150	3,090	3,150	55,800	787.50
2015-04-15	3,200	3,205	3,125	3,145	65,600	786.25
2015-04-14	3,160	3,230	3,160	3,225	82,300	806.25
2015-04-13	3,190	3,200	3,115	3,160	96,600	790
2015-04-10	3,255	3,275	3,150	3,195	103,400	798.75
2015-04-09	3,250	3,345	3,245	3,275	183,000	818.75
2015-04-08	3,225	3,290	3,090	3,255	203,700	813.75
2015-04-07	3,165	3,250	3,140	3,205	177,300	801.25
2015-04-06	3,180	3,295	3,050	3,090	262,600	772.50
2015-04-03	3,035	3,100	2,991	3,095	163,200	773.75
2015-04-02	2,900	3,065	2,877	3,005	209,400	751.25
2015-04-01	2,813	2,925	2,800	2,898	147,600	724.50
2015-03-31	2,835	2,894	2,809	2,818	63,800	704.50
2015-03-30	2,770	2,858	2,770	2,817	102,300	704.25
2015-03-27	2,800	2,871	2,750	2,803	136,500	700.75
2015-03-26	2,900	2,904	2,811	2,831	122,700	707.75
2015-03-25	2,940	2,948	2,901	2,904	98,300	726
2015-03-24	2,862	2,943	2,862	2,933	133,100	733.25
2015-03-23	2,945	2,947	2,877	2,897	130,800	724.25
2015-03-20	2,917	2,943	2,881	2,943	84,700	735.75
2015-03-19	2,923	2,968	2,883	2,946	93,300	736.50
2015-03-18	2,955	2,955	2,840	2,922	181,100	730.50
2015-03-17	2,947	2,984	2,904	2,952	137,200	738
2015-03-16	2,950	3,035	2,918	2,926	277,700	731.50
2015-03-13	3,025	3,090	2,999	3,060	196,700	765
2015-03-12	2,943	3,050	2,915	2,995	350,800	748.75
2015-03-11	2,843	3,030	2,835	2,992	490,400	748
2015-03-10	2,691	2,850	2,690	2,848	347,400	712
2015-03-09	2,701	2,703	2,669	2,691	126,200	672.75
2015-03-06	2,701	2,760	2,683	2,728	155,600	682
2015-03-05	2,703	2,740	2,676	2,711	143,800	677.75
2015-03-04	2,660	2,795	2,660	2,745	227,500	686.25
2015-03-03	2,766	2,769	2,660	2,680	246,300	670
2015-03-02	2,766	2,783	2,722	2,742	197,900	685.50
2015-02-27	2,770	2,813	2,711	2,757	292,700	689.25
2015-02-26	2,701	2,765	2,701	2,745	119,900	686.25
2015-02-25	2,683	2,767	2,655	2,734	169,000	683.50
2015-02-24	2,739	2,747	2,670	2,683	322,100	670.75
2015-02-23	2,796	2,812	2,694	2,733	545,500	683.25
2015-02-20	2,601	2,820	2,593	2,800	674,700	700
2015-02-19	2,594	2,764	2,559	2,634	544,300	658.50
2015-02-18	2,599	2,700	2,527	2,597	642,800	649.25
2015-02-17	2,442	2,640	2,428	2,597	1,003,400	649.25
2015-02-16	2,503	2,553	2,400	2,420	1,226,600	605
2015-02-13	2,030	2,064	1,992	2,053	156,600	513.25
2015-02-12	2,005	2,045	1,987	1,991	103,100	497.75
2015-02-10	1,970	1,999	1,960	1,981	58,700	495.25
2015-02-09	2,033	2,038	1,956	1,970	88,100	492.50
2015-02-06	2,028	2,038	2,000	2,002	63,000	500.50
2015-02-05	1,990	2,035	1,977	1,998	67,400	499.50
2015-02-04	1,960	2,014	1,960	2,000	149,600	500
2015-02-03	2,051	2,051	1,932	1,944	189,400	486
2015-02-02	2,025	2,059	2,005	2,051	109,200	512.75
2015-01-30	2,020	2,049	2,015	2,030	152,600	507.50
2015-01-29	2,100	2,102	2,000	2,015	351,300	503.75
2015-01-28	2,141	2,162	2,119	2,122	91,600	530.50
2015-01-27	2,140	2,173	2,140	2,162	28,200	540.50
2015-01-26	2,172	2,172	2,122	2,140	42,200	535
2015-01-23	2,157	2,170	2,109	2,122	52,200	530.50
2015-01-22	2,145	2,150	2,108	2,135	47,600	533.75
2015-01-21	2,175	2,183	2,120	2,138	108,700	534.50
2015-01-20	2,177	2,202	2,152	2,165	107,700	541.25
2015-01-19	2,236	2,236	2,161	2,177	76,000	544.25
2015-01-16	2,185	2,225	2,156	2,209	120,200	552.25
2015-01-15	2,240	2,250	2,186	2,211	95,800	552.75
2015-01-14	2,200	2,280	2,191	2,236	106,400	559
2015-01-13	2,185	2,228	2,153	2,222	119,100	555.50
2015-01-09	2,233	2,252	2,172	2,200	222,700	550
2015-01-08	2,227	2,273	2,212	2,256	135,000	564
2015-01-07	2,175	2,279	2,170	2,266	173,800	566.50
2015-01-06	2,245	2,258	2,175	2,186	187,200	546.50
2015-01-05	2,359	2,359	2,274	2,284	119,100	571

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 [2015年度]

3288 (株)オープンハウスグループの時系列データ [2015年度]