3926 (株)オープンドアの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	3,030	3,140	3,010	3,070	61,300	1,023.33
2016-12-29	2,995	3,055	2,955	3,030	60,400	1,010
2016-12-28	2,987	2,987	2,939	2,983	29,300	994.33
2016-12-27	2,930	2,987	2,899	2,940	65,400	980
2016-12-26	2,835	2,916	2,834	2,891	34,900	963.67
2016-12-22	2,812	2,850	2,812	2,835	31,300	945
2016-12-21	2,947	2,947	2,802	2,818	120,500	939.33
2016-12-20	3,005	3,060	2,876	2,940	109,900	980
2016-12-19	2,841	3,100	2,841	3,025	199,000	1,008.33
2016-12-16	3,000	3,000	2,822	2,841	111,000	947
2016-12-15	3,000	3,060	2,975	2,990	67,000	996.67
2016-12-14	3,150	3,150	3,000	3,005	73,000	1,001.67
2016-12-13	3,150	3,170	3,000	3,110	171,400	1,036.67
2016-12-12	3,130	3,285	3,115	3,245	69,200	1,081.67
2016-12-09	2,950	3,150	2,950	3,125	124,700	1,041.67
2016-12-08	3,060	3,070	2,961	2,962	65,400	987.33
2016-12-07	3,070	3,070	2,982	3,030	93,000	1,010
2016-12-06	3,150	3,155	3,070	3,080	46,100	1,026.67
2016-12-05	3,100	3,115	3,065	3,105	19,000	1,035
2016-12-02	3,190	3,200	3,055	3,100	56,300	1,033.33
2016-12-01	3,270	3,275	3,170	3,225	41,500	1,075
2016-11-30	3,285	3,305	3,250	3,275	29,600	1,091.67
2016-11-29	3,175	3,350	3,135	3,310	198,700	1,103.33
2016-11-28	3,270	3,290	3,150	3,225	111,000	1,075
2016-11-25	3,350	3,455	3,310	3,340	54,800	1,113.33
2016-11-24	3,485	3,520	3,275	3,320	53,600	1,106.67
2016-11-22	3,230	3,470	3,230	3,460	63,800	1,153.33
2016-11-21	3,095	3,260	3,080	3,245	45,000	1,081.67
2016-11-18	3,115	3,135	3,070	3,075	15,000	1,025
2016-11-17	3,050	3,120	3,020	3,095	23,800	1,031.67
2016-11-16	3,080	3,090	3,040	3,050	72,300	1,016.67
2016-11-15	3,100	3,100	3,005	3,080	20,300	1,026.67
2016-11-14	3,200	3,200	3,030	3,055	49,000	1,018.33
2016-11-11	3,060	3,060	2,889	2,927	28,400	975.67
2016-11-10	3,140	3,140	3,075	3,085	21,500	1,028.33
2016-11-09	3,050	3,055	2,851	2,959	65,700	986.33
2016-11-08	3,115	3,140	3,030	3,050	14,300	1,016.67
2016-11-07	2,989	3,105	2,989	3,100	12,600	1,033.33
2016-11-04	3,010	3,095	2,960	2,971	22,900	990.33
2016-11-02	3,120	3,170	3,010	3,010	40,400	1,003.33
2016-11-01	3,165	3,175	3,095	3,160	28,400	1,053.33
2016-10-31	3,240	3,240	3,105	3,155	28,100	1,051.67
2016-10-28	3,150	3,210	3,080	3,195	43,500	1,065
2016-10-27	3,150	3,150	3,085	3,150	20,200	1,050
2016-10-26	3,075	3,145	3,065	3,130	14,200	1,043.33
2016-10-25	3,095	3,120	3,010	3,075	32,800	1,025
2016-10-24	3,145	3,160	3,075	3,120	20,600	1,040
2016-10-21	3,165	3,165	3,005	3,075	46,800	1,025
2016-10-20	3,050	3,180	3,045	3,150	66,500	1,050
2016-10-19	2,888	3,055	2,888	3,050	63,300	1,016.67
2016-10-18	2,851	2,927	2,809	2,893	80,900	964.33
2016-10-17	2,951	2,955	2,901	2,946	21,400	982
2016-10-14	2,882	2,987	2,836	2,948	25,800	982.67
2016-10-13	2,814	2,849	2,809	2,832	11,700	944
2016-10-12	2,875	2,875	2,806	2,814	16,100	938
2016-10-11	2,856	2,914	2,822	2,881	29,700	960.33
2016-10-07	2,880	2,894	2,835	2,855	26,300	951.67
2016-10-06	2,970	2,973	2,879	2,911	37,700	970.33
2016-10-05	2,879	2,973	2,879	2,950	31,800	983.33
2016-10-04	2,910	2,924	2,864	2,887	22,900	962.33
2016-10-03	2,910	2,940	2,854	2,910	37,400	970
2016-09-30	2,948	3,000	2,913	2,960	29,500	986.67
2016-09-29	3,050	3,050	2,900	2,959	46,400	986.33
2016-09-28	2,970	3,070	2,926	3,055	51,600	1,018.33
2016-09-27	2,900	2,969	2,830	2,962	25,900	987.33
2016-09-26	2,995	2,995	2,870	2,935	22,800	978.33
2016-09-23	2,878	2,999	2,869	2,970	48,900	990
2016-09-21	2,786	2,879	2,736	2,838	25,900	946
2016-09-20	2,699	2,760	2,690	2,743	10,500	914.33
2016-09-16	2,720	2,720	2,623	2,659	6,400	886.33
2016-09-15	2,710	2,721	2,690	2,712	8,000	904
2016-09-14	2,730	2,730	2,670	2,698	12,500	899.33
2016-09-13	2,775	2,780	2,750	2,753	7,400	917.67
2016-09-12	2,750	2,796	2,701	2,743	15,400	914.33
2016-09-09	2,770	2,824	2,718	2,796	18,700	932
2016-09-08	2,791	2,791	2,703	2,755	15,800	918.33
2016-09-07	2,630	2,770	2,600	2,741	28,300	913.67
2016-09-06	2,548	2,648	2,520	2,600	48,800	866.67
2016-09-05	2,570	2,576	2,522	2,536	32,300	845.33
2016-09-02	2,548	2,600	2,526	2,599	22,200	866.33
2016-09-01	2,590	2,645	2,555	2,570	21,500	856.67
2016-08-31	2,595	2,640	2,517	2,639	37,000	879.67
2016-08-30	2,598	2,630	2,531	2,622	44,600	874
2016-08-29	2,678	2,678	2,595	2,597	36,000	865.67
2016-08-26	2,690	2,690	2,614	2,652	25,600	884
2016-08-25	2,650	2,711	2,647	2,660	19,900	886.67
2016-08-24	2,737	2,768	2,622	2,645	63,200	881.67
2016-08-23	2,750	2,751	2,657	2,730	59,100	910
2016-08-22	2,930	2,939	2,760	2,800	50,700	933.33
2016-08-19	2,988	2,988	2,895	2,930	9,100	976.67
2016-08-18	3,015	3,020	2,882	2,938	39,600	979.33
2016-08-17	3,075	3,075	2,987	3,025	17,700	1,008.33
2016-08-16	3,050	3,055	2,944	3,030	31,300	1,010
2016-08-15	2,948	3,020	2,904	3,010	50,400	1,003.33
2016-08-12	2,799	2,970	2,771	2,968	50,100	989.33
2016-08-10	2,763	2,862	2,720	2,849	25,600	949.67
2016-08-09	2,749	2,769	2,689	2,755	15,400	918.33
2016-08-08	2,730	2,739	2,675	2,728	40,800	909.33
2016-08-05	2,659	2,715	2,624	2,695	35,000	898.33
2016-08-04	2,740	2,764	2,622	2,644	70,800	881.33
2016-08-03	2,770	2,804	2,655	2,704	52,600	901.33
2016-08-02	2,826	2,860	2,780	2,806	45,500	935.33
2016-08-01	2,863	2,931	2,824	2,865	55,600	955
2016-07-29	2,792	2,990	2,720	2,912	75,600	970.67
2016-07-28	2,741	2,837	2,741	2,757	63,200	919
2016-07-27	2,755	2,830	2,682	2,791	41,200	930.33
2016-07-26	2,663	2,775	2,630	2,706	49,600	902
2016-07-25	2,833	2,850	2,596	2,713	273,000	904.33
2016-07-22	2,990	2,997	2,780	2,883	112,200	961
2016-07-21	3,075	3,075	2,945	2,969	61,300	989.67
2016-07-20	3,120	3,125	2,987	3,040	61,600	1,013.33
2016-07-19	3,045	3,135	3,030	3,070	61,900	1,023.33
2016-07-15	3,120	3,130	2,970	3,000	57,400	1,000
2016-07-14	3,200	3,330	3,140	3,175	69,200	1,058.33
2016-07-13	3,080	3,170	3,050	3,140	41,300	1,046.67
2016-07-12	3,180	3,185	3,025	3,045	42,000	1,015
2016-07-11	3,015	3,190	3,015	3,120	46,300	1,040
2016-07-08	3,000	3,110	2,921	2,978	45,300	992.67
2016-07-07	3,205	3,205	3,005	3,040	41,900	1,013.33
2016-07-06	3,180	3,255	3,050	3,135	108,700	1,045
2016-07-05	3,420	3,420	3,215	3,250	56,800	1,083.33
2016-07-04	3,335	3,490	3,290	3,395	74,700	1,131.67
2016-07-01	3,280	3,620	3,280	3,335	139,500	1,111.67
2016-06-30	3,380	3,440	3,230	3,280	96,400	1,093.33
2016-06-29	3,150	3,355	3,095	3,355	137,900	1,118.33
2016-06-28	3,005	3,080	2,780	3,075	83,900	1,025
2016-06-27	5,710	6,040	5,710	6,020	44,000	1,003.33
2016-06-24	6,280	6,340	5,370	5,690	65,400	948.33
2016-06-23	6,120	6,240	6,030	6,080	34,900	1,013.33
2016-06-22	6,580	6,640	6,060	6,220	45,400	1,036.67
2016-06-21	6,510	6,620	6,430	6,490	28,400	1,081.67
2016-06-20	6,390	6,650	6,360	6,510	59,000	1,085
2016-06-17	6,800	6,800	6,180	6,490	50,800	1,081.67
2016-06-16	6,950	6,960	6,290	6,500	77,100	1,083.33
2016-06-15	6,550	7,030	6,280	6,990	58,200	1,165
2016-06-14	7,100	7,100	6,420	6,610	80,100	1,101.67
2016-06-13	6,910	7,370	6,730	7,170	129,100	1,195
2016-06-10	6,900	7,380	6,800	6,910	119,500	1,151.67
2016-06-09	6,400	7,070	6,370	6,800	124,300	1,133.33
2016-06-08	6,460	6,510	6,340	6,410	23,400	1,068.33
2016-06-07	6,540	6,620	6,400	6,530	19,200	1,088.33
2016-06-06	6,300	6,600	6,260	6,540	28,000	1,090
2016-06-03	6,280	6,500	6,280	6,440	25,600	1,073.33
2016-06-02	6,380	6,670	5,760	6,300	95,500	1,050
2016-06-01	6,590	6,730	6,350	6,500	90,200	1,083.33
2016-05-31	6,420	6,810	6,270	6,710	189,500	1,118.33
2016-05-30	6,060	6,330	5,940	6,280	134,500	1,046.67
2016-05-27	5,520	6,120	5,510	6,090	157,600	1,015
2016-05-26	5,750	5,770	5,450	5,620	69,000	936.67
2016-05-25	5,570	5,770	5,550	5,670	85,200	945
2016-05-24	5,310	5,630	5,310	5,530	61,400	921.67
2016-05-23	5,500	5,540	5,200	5,320	45,200	886.67
2016-05-20	5,440	5,580	5,310	5,450	57,700	908.33
2016-05-19	5,160	5,420	5,040	5,380	115,500	896.67
2016-05-18	5,610	5,700	4,840	5,010	152,200	835
2016-05-17	5,740	5,830	5,460	5,630	156,700	938.33
2016-05-16	6,030	6,340	5,700	5,940	341,200	990
2016-05-13	5,750	6,170	5,530	5,930	720,400	988.33
2016-05-12	5,540	5,540	5,350	5,450	30,800	908.33
2016-05-11	5,450	5,670	5,330	5,550	45,200	925
2016-05-10	5,420	5,530	5,360	5,440	17,600	906.67
2016-05-09	5,300	5,580	5,240	5,520	40,300	920
2016-05-06	5,100	5,330	5,040	5,300	28,800	883.33
2016-05-02	4,825	5,170	4,800	5,100	20,300	850
2016-04-28	5,190	5,190	4,855	4,980	35,600	830
2016-04-27	4,990	5,140	4,910	5,110	22,200	851.67
2016-04-26	5,430	5,430	4,890	4,960	68,200	826.67
2016-04-25	5,400	5,470	5,280	5,330	21,700	888.33
2016-04-22	5,500	5,560	5,240	5,380	37,700	896.67
2016-04-21	5,390	5,640	5,370	5,560	60,200	926.67
2016-04-20	5,530	5,600	5,310	5,370	64,900	895
2016-04-19	5,240	5,460	5,240	5,450	32,400	908.33
2016-04-18	5,230	5,250	5,090	5,170	33,100	861.67
2016-04-15	5,310	5,550	5,280	5,430	35,800	905
2016-04-14	5,250	5,420	5,150	5,410	63,000	901.67
2016-04-13	5,310	5,380	5,110	5,170	32,000	861.67
2016-04-12	5,300	5,460	5,160	5,240	50,700	873.33
2016-04-11	5,390	5,390	5,200	5,250	19,900	875
2016-04-08	5,350	5,560	5,200	5,380	36,400	896.67
2016-04-07	5,380	5,510	5,290	5,370	42,300	895
2016-04-06	5,380	5,440	5,050	5,390	76,000	898.33
2016-04-05	5,700	5,700	5,180	5,400	81,400	900
2016-04-04	5,730	5,890	5,380	5,650	132,200	941.67
2016-04-01	5,350	5,980	5,140	5,740	219,100	956.67
2016-03-31	5,190	5,740	5,100	5,300	129,100	883.33
2016-03-30	5,180	5,370	5,000	5,120	27,400	853.33
2016-03-29	4,830	5,290	4,830	5,230	64,300	871.67
2016-03-28	4,770	4,935	4,720	4,850	30,700	808.33
2016-03-25	4,980	4,980	4,750	4,750	34,300	791.67
2016-03-24	4,890	4,950	4,760	4,900	37,300	816.67
2016-03-23	5,080	5,080	4,880	4,890	37,800	815
2016-03-22	4,800	5,100	4,780	5,090	33,900	848.33
2016-03-18	4,790	4,800	4,620	4,725	22,200	787.50
2016-03-17	4,980	4,980	4,725	4,830	20,000	805
2016-03-16	4,910	5,050	4,805	4,910	20,100	818.33
2016-03-15	4,925	4,990	4,870	4,875	11,300	812.50
2016-03-14	4,965	5,140	4,940	4,990	37,200	831.67
2016-03-11	4,895	4,965	4,805	4,965	16,600	827.50
2016-03-10	4,840	4,900	4,765	4,895	16,300	815.83
2016-03-09	4,745	4,850	4,645	4,850	29,200	808.33
2016-03-08	4,720	4,755	4,575	4,715	18,300	785.83
2016-03-07	4,595	4,695	4,565	4,685	9,800	780.83
2016-03-04	4,655	4,755	4,535	4,535	20,800	755.83
2016-03-03	4,800	4,840	4,700	4,700	25,100	783.33
2016-03-02	4,640	4,850	4,530	4,835	44,000	805.83
2016-03-01	4,600	4,680	4,430	4,585	29,500	764.17
2016-02-29	4,450	4,590	4,420	4,580	41,700	763.33
2016-02-26	4,400	4,470	4,325	4,335	12,300	722.50
2016-02-25	4,340	4,450	4,280	4,430	29,800	738.33
2016-02-24	3,980	4,435	3,980	4,410	55,400	735
2016-02-23	4,255	4,255	4,060	4,120	21,400	686.67
2016-02-22	3,890	4,265	3,860	4,255	64,200	709.17
2016-02-19	3,900	3,940	3,820	3,890	25,300	648.33
2016-02-18	3,870	4,125	3,815	4,000	55,300	666.67
2016-02-17	3,825	3,990	3,760	3,800	47,600	633.33
2016-02-16	3,790	4,145	3,750	3,865	126,800	644.17
2016-02-15	3,870	3,970	3,425	3,930	335,500	655
2016-02-12	4,420	4,805	4,010	4,010	148,700	668.33
2016-02-10	5,140	5,180	4,880	5,010	34,000	835
2016-02-09	5,010	5,100	4,920	5,040	34,900	840
2016-02-08	4,975	5,330	4,975	5,290	44,600	881.67
2016-02-05	5,280	5,370	4,780	5,020	113,800	836.67
2016-02-04	5,760	5,790	5,160	5,380	161,200	896.67
2016-02-03	5,510	5,730	5,410	5,710	139,000	951.67
2016-02-02	5,350	5,680	5,300	5,680	106,500	946.67
2016-02-01	5,140	5,350	5,040	5,280	36,600	880
2016-01-29	5,110	5,130	4,960	5,040	46,100	840
2016-01-28	5,100	5,440	4,980	5,120	97,700	853.33
2016-01-27	5,120	5,210	5,040	5,100	22,600	850
2016-01-26	4,970	5,310	4,970	5,040	54,400	840
2016-01-25	5,150	5,310	4,950	5,170	26,400	861.67
2016-01-22	5,010	5,150	4,825	5,120	29,100	853.33
2016-01-21	5,110	5,160	4,640	4,700	41,200	783.33
2016-01-20	5,260	5,340	4,900	4,975	49,900	829.17
2016-01-19	5,140	5,290	5,060	5,260	98,100	876.67
2016-01-18	4,530	5,080	4,425	4,925	55,200	820.83
2016-01-15	4,740	4,850	4,650	4,740	48,200	790
2016-01-14	4,600	4,645	4,385	4,620	116,600	770
2016-01-13	4,665	5,100	4,550	4,820	176,400	803.33
2016-01-12	4,905	4,945	4,345	4,460	153,900	743.33
2016-01-08	5,050	5,250	4,940	4,995	96,700	832.50
2016-01-07	5,490	5,630	4,945	5,100	239,300	850
2016-01-06	5,680	5,890	5,240	5,490	352,300	915
2016-01-05	5,150	5,800	5,080	5,580	314,400	930
2016-01-04	5,370	5,780	5,020	5,150	492,800	858.33

分割・併合履歴： [2018-01-29]1株→3株 [2016-06-28]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

3926 (株)オープンドア の時系列データ [2016年度]

3926 (株)オープンドアの時系列データ [2016年度]