3288 (株)オープンハウスグループの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,754	2,796	2,740	2,780	139,700	1,390
2016-12-29	2,850	2,850	2,750	2,768	244,900	1,384
2016-12-28	2,838	2,865	2,826	2,849	77,700	1,424.50
2016-12-27	2,850	2,876	2,835	2,838	131,100	1,419
2016-12-26	2,882	2,882	2,843	2,849	138,700	1,424.50
2016-12-22	2,940	2,940	2,870	2,896	271,000	1,448
2016-12-21	2,945	2,980	2,917	2,929	341,800	1,464.50
2016-12-20	2,831	2,895	2,831	2,885	243,900	1,442.50
2016-12-19	2,819	2,830	2,799	2,813	119,600	1,406.50
2016-12-16	2,810	2,825	2,793	2,820	225,200	1,410
2016-12-15	2,800	2,835	2,760	2,767	307,000	1,383.50
2016-12-14	2,835	2,857	2,808	2,818	201,500	1,409
2016-12-13	2,785	2,874	2,785	2,858	450,900	1,429
2016-12-12	2,802	2,803	2,719	2,745	483,900	1,372.50
2016-12-09	2,812	2,834	2,789	2,816	325,500	1,408
2016-12-08	2,817	2,844	2,778	2,813	323,800	1,406.50
2016-12-07	2,787	2,824	2,787	2,811	240,600	1,405.50
2016-12-06	2,760	2,775	2,737	2,772	302,100	1,386
2016-12-05	2,810	2,810	2,753	2,779	280,600	1,389.50
2016-12-02	2,795	2,819	2,752	2,817	304,000	1,408.50
2016-12-01	2,833	2,882	2,760	2,806	508,300	1,403
2016-11-30	2,862	2,862	2,816	2,828	485,500	1,414
2016-11-29	2,974	3,010	2,871	2,883	1,076,200	1,441.50
2016-11-28	2,786	2,932	2,758	2,930	1,374,600	1,465
2016-11-25	2,690	2,726	2,674	2,705	528,100	1,352.50
2016-11-24	2,671	2,692	2,659	2,672	334,600	1,336
2016-11-22	2,613	2,661	2,610	2,660	304,300	1,330
2016-11-21	2,647	2,650	2,598	2,618	375,500	1,309
2016-11-18	2,604	2,642	2,591	2,609	346,000	1,304.50
2016-11-17	2,604	2,631	2,551	2,604	510,500	1,302
2016-11-16	2,539	2,627	2,524	2,625	834,700	1,312.50
2016-11-15	2,540	2,618	2,467	2,505	1,089,800	1,252.50
2016-11-14	2,269	2,360	2,252	2,344	605,600	1,172
2016-11-11	2,243	2,260	2,232	2,247	496,400	1,123.50
2016-11-10	2,241	2,267	2,201	2,238	388,400	1,119
2016-11-09	2,205	2,231	2,047	2,139	475,900	1,069.50
2016-11-08	2,235	2,238	2,196	2,210	208,500	1,105
2016-11-07	2,220	2,228	2,207	2,223	206,400	1,111.50
2016-11-04	2,203	2,206	2,164	2,189	331,400	1,094.50
2016-11-02	2,232	2,233	2,180	2,210	509,700	1,105
2016-11-01	2,233	2,259	2,212	2,247	251,300	1,123.50
2016-10-31	2,209	2,238	2,195	2,223	310,200	1,111.50
2016-10-28	2,212	2,218	2,177	2,194	270,700	1,097
2016-10-27	2,199	2,218	2,189	2,198	299,500	1,099
2016-10-26	2,182	2,215	2,180	2,209	239,900	1,104.50
2016-10-25	2,222	2,235	2,187	2,198	276,700	1,099
2016-10-24	2,240	2,241	2,205	2,218	319,100	1,109
2016-10-21	2,221	2,246	2,191	2,200	647,500	1,100
2016-10-20	2,134	2,217	2,130	2,199	667,200	1,099.50
2016-10-19	2,129	2,165	2,120	2,134	499,500	1,067
2016-10-17	2,095	2,106	2,080	2,091	307,100	1,045.50
2016-10-13	2,071	2,122	2,051	2,087	821,400	1,043.50
2016-10-12	1,970	2,065	1,963	2,030	623,900	1,015
2016-10-11	2,023	2,028	1,941	1,948	840,800	974
2016-10-07	2,042	2,056	2,003	2,015	562,200	1,007.50
2016-10-06	2,063	2,078	2,042	2,060	383,800	1,030
2016-10-05	2,080	2,089	2,056	2,066	568,100	1,033
2016-10-04	2,140	2,140	2,040	2,050	630,600	1,025
2016-10-03	2,159	2,160	2,126	2,138	353,400	1,069
2016-09-30	2,184	2,184	2,144	2,149	348,800	1,074.50
2016-09-29	2,237	2,267	2,201	2,203	262,100	1,101.50
2016-09-28	2,204	2,237	2,191	2,224	530,400	1,112
2016-09-27	2,227	2,263	2,178	2,262	859,300	1,131
2016-09-26	2,268	2,285	2,255	2,263	325,300	1,131.50
2016-09-23	2,285	2,316	2,243	2,265	636,900	1,132.50
2016-09-21	2,270	2,330	2,256	2,320	356,400	1,160
2016-09-20	2,193	2,282	2,192	2,270	572,900	1,135
2016-09-16	2,264	2,265	2,227	2,243	266,100	1,121.50
2016-09-15	2,263	2,267	2,206	2,229	294,200	1,114.50
2016-09-14	2,299	2,317	2,280	2,287	222,300	1,143.50
2016-09-13	2,289	2,331	2,289	2,307	359,100	1,153.50
2016-09-12	2,279	2,287	2,242	2,285	250,800	1,142.50
2016-09-09	2,359	2,362	2,321	2,321	278,000	1,160.50
2016-09-08	2,400	2,402	2,355	2,372	471,800	1,186
2016-09-07	2,345	2,404	2,311	2,387	592,700	1,193.50
2016-09-06	2,240	2,305	2,228	2,303	380,500	1,151.50
2016-09-05	2,266	2,266	2,216	2,253	410,200	1,126.50
2016-09-02	2,287	2,290	2,220	2,236	413,200	1,118
2016-09-01	2,240	2,322	2,239	2,293	611,100	1,146.50
2016-08-31	2,271	2,278	2,192	2,235	554,800	1,117.50
2016-08-30	2,289	2,316	2,270	2,281	223,500	1,140.50
2016-08-29	2,285	2,303	2,277	2,289	212,700	1,144.50
2016-08-26	2,303	2,305	2,258	2,273	230,100	1,136.50
2016-08-25	2,333	2,345	2,286	2,301	277,400	1,150.50
2016-08-24	2,355	2,362	2,303	2,324	407,800	1,162
2016-08-23	2,365	2,428	2,350	2,408	630,000	1,204
2016-08-22	2,301	2,310	2,257	2,298	334,600	1,149
2016-08-19	2,343	2,368	2,310	2,333	433,500	1,166.50
2016-08-18	2,380	2,414	2,316	2,345	514,600	1,172.50
2016-08-17	2,455	2,460	2,279	2,354	1,200,500	1,177
2016-08-16	2,660	2,660	2,488	2,490	744,800	1,245
2016-08-15	2,740	2,747	2,541	2,650	744,100	1,325
2016-08-12	2,723	2,797	2,681	2,702	644,800	1,351
2016-08-10	2,600	2,667	2,589	2,643	294,700	1,321.50
2016-08-09	2,608	2,611	2,551	2,592	306,700	1,296
2016-08-08	2,657	2,683	2,599	2,611	362,800	1,305.50
2016-08-05	2,635	2,657	2,582	2,614	213,900	1,307
2016-08-04	2,695	2,705	2,590	2,627	409,700	1,313.50
2016-08-03	2,766	2,786	2,685	2,690	309,600	1,345
2016-08-02	2,800	2,840	2,793	2,804	224,400	1,402
2016-08-01	2,900	2,909	2,821	2,842	250,500	1,421
2016-07-29	2,935	2,972	2,860	2,949	237,000	1,474.50
2016-07-28	2,992	3,005	2,939	2,947	256,900	1,473.50
2016-07-27	2,980	3,060	2,932	3,045	798,800	1,522.50
2016-07-26	2,845	3,005	2,845	2,991	941,800	1,495.50
2016-07-25	2,694	2,874	2,685	2,820	702,200	1,410
2016-07-22	2,645	2,695	2,638	2,676	308,700	1,338
2016-07-21	2,745	2,748	2,645	2,661	223,800	1,330.50
2016-07-20	2,632	2,725	2,607	2,711	200,400	1,355.50
2016-07-19	2,715	2,719	2,636	2,655	246,100	1,327.50
2016-07-15	2,698	2,707	2,649	2,670	183,200	1,335
2016-07-14	2,734	2,744	2,681	2,693	156,400	1,346.50
2016-07-13	2,780	2,780	2,710	2,719	236,700	1,359.50
2016-07-12	2,695	2,744	2,687	2,704	254,800	1,352
2016-07-11	2,600	2,668	2,600	2,621	216,800	1,310.50
2016-07-08	2,630	2,652	2,537	2,540	277,000	1,270
2016-07-07	2,695	2,711	2,628	2,643	164,600	1,321.50
2016-07-06	2,685	2,699	2,625	2,679	193,000	1,339.50
2016-07-05	2,726	2,739	2,685	2,724	172,000	1,362
2016-07-04	2,725	2,785	2,690	2,758	158,500	1,379
2016-07-01	2,781	2,786	2,711	2,755	213,500	1,377.50
2016-06-30	2,780	2,796	2,754	2,772	213,300	1,386
2016-06-29	2,795	2,807	2,711	2,723	306,200	1,361.50
2016-06-28	2,650	2,735	2,640	2,720	204,100	1,360
2016-06-27	2,638	2,760	2,636	2,716	337,800	1,358
2016-06-24	2,842	2,846	2,535	2,619	376,000	1,309.50
2016-06-23	2,780	2,798	2,746	2,785	120,700	1,392.50
2016-06-22	2,845	2,853	2,783	2,801	193,600	1,400.50
2016-06-21	2,800	2,868	2,798	2,855	266,200	1,427.50
2016-06-20	2,760	2,870	2,749	2,851	319,900	1,425.50
2016-06-17	2,745	2,770	2,705	2,717	267,800	1,358.50
2016-06-16	2,757	2,784	2,670	2,677	271,800	1,338.50
2016-06-15	2,715	2,841	2,715	2,805	287,000	1,402.50
2016-06-14	2,800	2,813	2,720	2,775	303,500	1,387.50
2016-06-13	2,870	2,884	2,818	2,820	259,600	1,410
2016-06-10	2,961	2,962	2,911	2,936	163,500	1,468
2016-06-09	2,975	2,992	2,949	2,972	233,200	1,486
2016-06-08	2,972	3,055	2,915	2,971	472,800	1,485.50
2016-06-07	2,946	2,976	2,893	2,944	396,200	1,472
2016-06-06	2,894	2,945	2,866	2,943	209,900	1,471.50
2016-06-03	2,872	2,948	2,867	2,938	255,000	1,469
2016-06-02	2,951	3,000	2,862	2,903	570,000	1,451.50
2016-06-01	2,964	3,010	2,930	2,975	648,800	1,487.50
2016-05-31	2,947	2,964	2,867	2,964	644,800	1,482
2016-05-30	2,860	2,938	2,815	2,920	897,800	1,460
2016-05-27	2,626	2,808	2,569	2,798	1,215,000	1,399
2016-05-26	2,565	2,568	2,504	2,538	313,200	1,269
2016-05-25	2,613	2,615	2,535	2,551	309,700	1,275.50
2016-05-24	2,624	2,624	2,530	2,572	542,500	1,286
2016-05-23	2,681	2,688	2,609	2,629	335,700	1,314.50
2016-05-20	2,597	2,693	2,597	2,670	572,100	1,335
2016-05-19	2,662	2,669	2,572	2,611	505,400	1,305.50
2016-05-18	2,691	2,700	2,621	2,646	565,900	1,323
2016-05-17	2,550	2,794	2,548	2,688	1,400,900	1,344
2016-05-16	2,620	2,638	2,489	2,500	442,200	1,250
2016-05-13	2,600	2,639	2,531	2,623	491,200	1,311.50
2016-05-12	2,655	2,655	2,581	2,612	525,400	1,306
2016-05-11	2,698	2,750	2,652	2,674	1,012,500	1,337
2016-05-10	2,528	2,652	2,523	2,648	905,100	1,324
2016-05-09	2,419	2,466	2,413	2,434	342,400	1,217
2016-05-06	2,395	2,415	2,354	2,380	494,200	1,190
2016-05-02	2,355	2,375	2,318	2,362	388,800	1,181
2016-04-28	2,516	2,518	2,341	2,400	491,300	1,200
2016-04-27	2,493	2,535	2,470	2,521	460,700	1,260.50
2016-04-26	2,465	2,520	2,450	2,489	697,800	1,244.50
2016-04-25	2,464	2,474	2,424	2,465	466,600	1,232.50
2016-04-22	2,392	2,460	2,392	2,458	407,500	1,229
2016-04-21	2,450	2,465	2,420	2,428	552,600	1,214
2016-04-20	2,348	2,424	2,334	2,380	493,700	1,190
2016-04-19	2,281	2,319	2,281	2,313	401,300	1,156.50
2016-04-18	2,223	2,262	2,221	2,242	369,600	1,121
2016-04-15	2,301	2,324	2,276	2,310	464,500	1,155
2016-04-14	2,291	2,355	2,284	2,355	1,176,100	1,177.50
2016-04-13	2,170	2,218	2,160	2,217	401,400	1,108.50
2016-04-12	2,100	2,149	2,086	2,143	298,600	1,071.50
2016-04-11	2,066	2,092	2,032	2,086	249,300	1,043
2016-04-08	2,070	2,092	2,022	2,069	575,400	1,034.50
2016-04-07	2,063	2,134	2,063	2,120	334,500	1,060
2016-04-06	2,084	2,109	2,038	2,087	429,700	1,043.50
2016-04-05	2,110	2,118	2,036	2,085	468,800	1,042.50
2016-04-04	2,136	2,181	2,107	2,128	269,900	1,064
2016-04-01	2,250	2,254	2,145	2,152	452,500	1,076
2016-03-31	2,216	2,259	2,203	2,238	507,800	1,119
2016-03-30	2,202	2,229	2,194	2,206	384,900	1,103
2016-03-29	2,109	2,193	2,101	2,193	349,200	1,096.50
2016-03-28	2,100	2,133	2,086	2,133	330,000	1,066.50
2016-03-25	2,124	2,124	2,061	2,078	334,100	1,039
2016-03-24	2,122	2,135	2,095	2,118	212,600	1,059
2016-03-23	2,142	2,150	2,120	2,131	259,600	1,065.50
2016-03-22	2,140	2,161	2,081	2,118	244,300	1,059
2016-03-18	2,096	2,130	2,073	2,107	270,000	1,053.50
2016-03-17	2,145	2,162	2,094	2,113	447,400	1,056.50
2016-03-16	2,151	2,157	2,117	2,125	302,900	1,062.50
2016-03-15	2,175	2,188	2,145	2,163	473,300	1,081.50
2016-03-14	2,148	2,210	2,126	2,171	380,200	1,085.50
2016-03-11	2,112	2,130	2,067	2,116	311,100	1,058
2016-03-10	2,135	2,146	2,095	2,122	408,100	1,061
2016-03-09	2,066	2,115	2,034	2,106	426,900	1,053
2016-03-08	2,087	2,109	2,039	2,094	546,500	1,047
2016-03-07	2,146	2,154	2,090	2,102	285,800	1,051
2016-03-04	2,141	2,180	2,125	2,154	467,100	1,077
2016-03-03	2,124	2,170	2,095	2,150	545,900	1,075
2016-03-02	2,124	2,131	2,089	2,116	348,300	1,058
2016-03-01	2,020	2,067	2,014	2,056	256,500	1,028
2016-02-29	2,080	2,094	2,036	2,040	347,300	1,020
2016-02-26	2,099	2,117	2,014	2,030	496,200	1,015
2016-02-25	2,029	2,089	2,028	2,069	559,200	1,034.50
2016-02-24	1,988	2,002	1,910	1,999	1,223,700	999.50
2016-02-23	2,109	2,109	1,999	2,020	630,400	1,010
2016-02-22	2,036	2,113	2,031	2,106	570,100	1,053
2016-02-19	1,985	2,075	1,951	2,046	758,600	1,023
2016-02-18	1,980	2,031	1,968	2,007	675,500	1,003.50
2016-02-17	1,966	1,998	1,897	1,923	764,500	961.50
2016-02-16	1,926	2,080	1,893	1,966	1,136,300	983
2016-02-15	1,840	1,846	1,716	1,825	907,500	912.50
2016-02-12	1,662	1,731	1,595	1,688	1,290,500	844
2016-02-10	1,800	1,820	1,631	1,679	791,500	839.50
2016-02-09	1,830	1,834	1,774	1,800	664,600	900
2016-02-08	1,895	1,960	1,862	1,931	396,100	965.50
2016-02-05	1,939	1,961	1,864	1,936	683,100	968
2016-02-04	2,058	2,089	1,980	1,983	625,200	991.50
2016-02-03	2,124	2,151	2,058	2,111	734,600	1,055.50
2016-02-02	2,375	2,409	2,217	2,226	695,400	1,113
2016-02-01	2,295	2,420	2,294	2,391	993,200	1,195.50
2016-01-29	2,019	2,234	1,981	2,232	833,900	1,116
2016-01-28	1,992	2,027	1,940	2,015	418,900	1,007.50
2016-01-27	2,000	2,030	1,982	2,022	263,300	1,011
2016-01-26	1,965	2,006	1,949	1,955	329,200	977.50
2016-01-25	2,010	2,039	1,960	2,031	483,700	1,015.50
2016-01-22	1,945	1,993	1,896	1,986	472,800	993
2016-01-21	1,827	1,924	1,826	1,831	629,200	915.50
2016-01-20	1,975	1,976	1,829	1,839	542,300	919.50
2016-01-19	1,890	1,980	1,882	1,978	708,100	989
2016-01-18	1,850	1,910	1,834	1,898	770,400	949
2016-01-15	2,040	2,050	1,922	1,928	577,200	964
2016-01-14	2,030	2,040	1,965	2,007	543,800	1,003.50
2016-01-13	2,073	2,154	2,065	2,114	314,200	1,057
2016-01-12	2,063	2,097	2,000	2,000	642,600	1,000
2016-01-08	2,140	2,179	2,060	2,108	566,900	1,054
2016-01-07	2,155	2,203	2,146	2,157	349,700	1,078.50
2016-01-06	2,182	2,225	2,148	2,165	318,100	1,082.50
2016-01-05	2,172	2,221	2,160	2,185	426,400	1,092.50
2016-01-04	2,324	2,335	2,160	2,168	1,032,900	1,084

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 [2016年度]

3288 (株)オープンハウスグループの時系列データ [2016年度]