3926 (株)オープンドアの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,599	2,599	2,420	2,527	178,800	2,527
2018-12-27	2,590	2,710	2,512	2,675	187,500	2,675
2018-12-26	2,385	2,418	2,305	2,374	153,200	2,374
2018-12-25	2,242	2,375	2,160	2,319	151,100	2,319
2018-12-21	2,333	2,418	2,302	2,390	250,200	2,390
2018-12-20	2,378	2,379	2,193	2,222	177,400	2,222
2018-12-19	2,470	2,470	2,372	2,412	91,800	2,412
2018-12-18	2,511	2,548	2,470	2,470	90,000	2,470
2018-12-17	2,600	2,630	2,570	2,593	68,100	2,593
2018-12-14	2,780	2,780	2,648	2,650	67,800	2,650
2018-12-13	2,798	2,804	2,732	2,778	94,200	2,778
2018-12-12	2,854	2,871	2,782	2,803	90,400	2,803
2018-12-11	2,981	3,025	2,814	2,854	131,300	2,854
2018-12-10	3,250	3,270	2,995	3,015	120,900	3,015
2018-12-07	3,315	3,435	3,305	3,410	108,000	3,410
2018-12-06	3,315	3,315	3,195	3,285	64,600	3,285
2018-12-05	3,195	3,340	3,150	3,275	44,500	3,275
2018-12-04	3,370	3,455	3,320	3,335	51,300	3,335
2018-12-03	3,350	3,395	3,305	3,365	50,200	3,365
2018-11-30	3,285	3,360	3,225	3,325	92,200	3,325
2018-11-29	3,260	3,340	3,230	3,300	75,000	3,300
2018-11-28	3,165	3,250	3,155	3,225	69,200	3,225
2018-11-27	3,120	3,195	3,030	3,155	79,300	3,155
2018-11-26	3,175	3,245	3,065	3,095	106,800	3,095
2018-11-22	3,190	3,190	2,940	3,085	100,500	3,085
2018-11-21	2,869	3,095	2,867	3,050	124,100	3,050
2018-11-20	2,910	2,989	2,875	2,888	70,600	2,888
2018-11-19	2,820	2,987	2,753	2,940	70,400	2,940
2018-11-16	2,992	3,035	2,825	2,841	66,400	2,841
2018-11-15	2,888	3,050	2,811	2,920	128,900	2,920
2018-11-14	2,798	2,915	2,765	2,877	166,200	2,877
2018-11-13	2,527	2,750	2,455	2,740	141,200	2,740
2018-11-12	2,697	2,961	2,565	2,589	218,500	2,589
2018-11-09	2,818	2,818	2,657	2,697	89,700	2,697
2018-11-08	2,800	2,807	2,675	2,768	107,600	2,768
2018-11-07	2,655	2,865	2,655	2,717	104,900	2,717
2018-11-06	2,569	2,604	2,503	2,589	86,200	2,589
2018-11-05	2,657	2,677	2,527	2,535	79,700	2,535
2018-11-02	2,697	2,711	2,643	2,682	44,300	2,682
2018-11-01	2,659	2,667	2,560	2,647	36,100	2,647
2018-10-31	2,573	2,670	2,573	2,655	58,800	2,655
2018-10-30	2,369	2,625	2,365	2,562	243,000	2,562
2018-10-29	2,525	2,567	2,414	2,421	55,100	2,421
2018-10-26	2,638	2,650	2,457	2,505	66,600	2,505
2018-10-25	2,680	2,680	2,560	2,601	73,700	2,601
2018-10-24	2,923	2,947	2,756	2,804	56,300	2,804
2018-10-23	2,961	3,045	2,900	2,915	83,700	2,915
2018-10-22	2,915	2,940	2,810	2,911	62,300	2,911
2018-10-19	2,860	2,928	2,792	2,887	62,900	2,887
2018-10-18	2,822	2,880	2,803	2,826	29,400	2,826
2018-10-17	2,890	2,900	2,800	2,836	69,400	2,836
2018-10-16	2,879	2,904	2,738	2,818	59,400	2,818
2018-10-15	2,890	2,938	2,825	2,829	102,300	2,829
2018-10-12	2,779	2,916	2,762	2,868	105,100	2,868
2018-10-11	2,851	2,864	2,711	2,779	136,900	2,779
2018-10-10	2,953	3,075	2,953	3,010	127,000	3,010
2018-10-09	3,030	3,040	2,859	2,903	113,400	2,903
2018-10-05	3,065	3,095	2,985	3,040	111,100	3,040
2018-10-04	3,145	3,195	3,100	3,105	69,700	3,105
2018-10-03	3,105	3,150	3,060	3,100	41,800	3,100
2018-10-02	3,180	3,215	3,095	3,125	72,900	3,125
2018-10-01	3,305	3,305	2,981	3,185	131,400	3,185
2018-09-28	3,295	3,350	3,265	3,340	61,300	3,340
2018-09-27	3,430	3,430	3,245	3,250	109,300	3,250
2018-09-26	3,435	3,540	3,380	3,405	60,300	3,405
2018-09-25	3,305	3,485	3,265	3,455	83,100	3,455
2018-09-21	3,340	3,360	3,250	3,280	94,900	3,280
2018-09-20	3,395	3,400	3,280	3,340	89,100	3,340
2018-09-19	3,440	3,600	3,385	3,430	139,600	3,430
2018-09-18	3,450	3,530	3,365	3,445	92,200	3,445
2018-09-14	3,405	3,520	3,330	3,435	82,800	3,435
2018-09-13	3,360	3,455	3,345	3,425	52,800	3,425
2018-09-12	3,490	3,550	3,315	3,375	100,200	3,375
2018-09-11	3,260	3,450	3,260	3,430	87,600	3,430
2018-09-10	3,215	3,295	3,180	3,270	68,800	3,270
2018-09-07	3,320	3,380	3,230	3,270	52,000	3,270
2018-09-06	3,285	3,430	3,245	3,370	115,000	3,370
2018-09-05	3,400	3,430	3,305	3,355	153,500	3,355
2018-09-04	3,220	3,495	3,200	3,435	224,100	3,435
2018-09-03	3,245	3,300	3,155	3,220	170,000	3,220
2018-08-31	3,425	3,475	3,315	3,345	240,800	3,345
2018-08-30	3,140	3,555	3,085	3,460	342,800	3,460
2018-08-29	3,235	3,295	3,065	3,160	303,700	3,160
2018-08-28	2,960	3,240	2,955	3,235	385,100	3,235
2018-08-27	2,917	2,997	2,879	2,953	126,800	2,953
2018-08-24	2,881	3,000	2,805	2,916	534,800	2,916
2018-08-23	2,600	2,960	2,600	2,940	453,700	2,940
2018-08-22	2,556	2,678	2,466	2,597	282,200	2,597
2018-08-21	2,386	2,724	2,372	2,606	505,800	2,606
2018-08-20	2,394	2,467	2,307	2,363	191,600	2,363
2018-08-17	2,458	2,480	2,342	2,385	70,600	2,385
2018-08-16	2,436	2,493	2,386	2,389	134,500	2,389
2018-08-15	2,500	2,527	2,446	2,461	149,600	2,461
2018-08-14	2,730	2,793	2,444	2,489	594,600	2,489
2018-08-13	2,392	2,656	2,390	2,656	705,600	2,656
2018-08-10	2,213	2,283	2,155	2,156	115,000	2,156
2018-08-09	2,219	2,246	2,177	2,218	63,800	2,218
2018-08-08	2,151	2,208	2,151	2,200	28,600	2,200
2018-08-07	2,191	2,191	2,117	2,149	46,700	2,149
2018-08-06	2,187	2,228	2,175	2,214	32,000	2,214
2018-08-03	2,209	2,242	2,169	2,180	60,500	2,180
2018-08-02	2,121	2,220	2,121	2,162	52,600	2,162
2018-08-01	2,163	2,185	2,105	2,118	33,700	2,118
2018-07-31	2,200	2,201	2,104	2,140	82,600	2,140
2018-07-30	2,312	2,318	2,186	2,207	118,200	2,207
2018-07-27	2,450	2,450	2,271	2,332	155,700	2,332
2018-07-26	2,420	2,459	2,377	2,423	105,900	2,423
2018-07-25	2,410	2,420	2,360	2,403	51,500	2,403
2018-07-24	2,400	2,430	2,375	2,396	81,500	2,396
2018-07-23	2,324	2,410	2,308	2,392	66,400	2,392
2018-07-20	2,322	2,350	2,311	2,332	28,000	2,332
2018-07-19	2,340	2,351	2,313	2,326	42,700	2,326
2018-07-18	2,316	2,363	2,266	2,363	61,600	2,363
2018-07-17	2,412	2,412	2,290	2,298	76,700	2,298
2018-07-13	2,400	2,425	2,375	2,407	63,600	2,407
2018-07-12	2,316	2,395	2,294	2,387	67,100	2,387
2018-07-11	2,287	2,354	2,278	2,316	78,100	2,316
2018-07-10	2,420	2,420	2,281	2,291	114,900	2,291
2018-07-09	2,325	2,423	2,303	2,390	137,400	2,390
2018-07-06	2,230	2,310	2,205	2,298	67,400	2,298
2018-07-05	2,250	2,251	2,194	2,200	111,800	2,200
2018-07-04	2,335	2,346	2,238	2,268	83,800	2,268
2018-07-03	2,268	2,350	2,268	2,316	108,100	2,316
2018-07-02	2,282	2,318	2,231	2,235	112,700	2,235
2018-06-29	2,175	2,322	2,174	2,282	114,800	2,282
2018-06-28	2,181	2,240	2,136	2,213	77,700	2,213
2018-06-27	2,031	2,191	2,026	2,165	49,900	2,165
2018-06-26	2,048	2,089	2,019	2,079	86,400	2,079
2018-06-25	2,223	2,246	2,080	2,098	74,600	2,098
2018-06-22	2,257	2,305	2,206	2,206	108,500	2,206
2018-06-21	2,104	2,289	2,104	2,270	253,900	2,270
2018-06-20	2,008	2,100	2,001	2,075	130,500	2,075
2018-06-19	2,001	2,008	1,967	1,994	61,500	1,994
2018-06-18	2,050	2,050	1,972	2,008	61,000	2,008
2018-06-15	1,976	2,062	1,975	2,034	152,600	2,034
2018-06-14	1,985	1,997	1,962	1,987	42,100	1,987
2018-06-13	1,955	2,008	1,955	1,992	68,600	1,992
2018-06-12	1,982	1,991	1,949	1,975	72,200	1,975
2018-06-11	1,984	2,004	1,970	1,986	54,300	1,986
2018-06-08	1,915	1,973	1,911	1,967	85,700	1,967
2018-06-07	1,993	2,000	1,934	1,936	121,300	1,936
2018-06-06	1,969	2,029	1,939	2,023	106,900	2,023
2018-06-05	2,035	2,075	1,986	2,005	139,200	2,005
2018-06-04	2,101	2,137	2,018	2,046	182,700	2,046
2018-06-01	2,144	2,144	2,087	2,119	110,100	2,119
2018-05-31	2,090	2,171	2,075	2,144	345,100	2,144
2018-05-30	2,026	2,080	2,021	2,040	143,300	2,040
2018-05-29	2,080	2,108	2,041	2,093	120,500	2,093
2018-05-28	2,010	2,080	2,007	2,072	138,700	2,072
2018-05-25	2,028	2,030	1,977	2,006	76,600	2,006
2018-05-24	2,040	2,097	2,037	2,061	179,800	2,061
2018-05-23	1,966	2,041	1,966	2,040	208,900	2,040
2018-05-22	2,049	2,049	1,950	1,969	172,600	1,969
2018-05-21	1,990	2,063	1,970	2,044	425,700	2,044
2018-05-18	1,870	1,986	1,869	1,983	204,200	1,983
2018-05-17	1,827	1,875	1,827	1,866	111,000	1,866
2018-05-16	1,861	1,878	1,810	1,858	233,500	1,858
2018-05-15	1,870	1,913	1,848	1,880	218,700	1,880
2018-05-14	2,020	2,024	1,789	1,858	591,200	1,858
2018-05-11	2,081	2,100	2,052	2,088	130,500	2,088
2018-05-10	2,010	2,078	1,989	2,040	186,500	2,040
2018-05-09	2,035	2,053	1,982	2,002	173,100	2,002
2018-05-08	2,071	2,080	2,016	2,056	148,000	2,056
2018-05-07	2,127	2,127	2,070	2,091	74,700	2,091
2018-05-02	2,082	2,143	2,070	2,091	78,500	2,091
2018-05-01	2,017	2,096	2,014	2,064	77,200	2,064
2018-04-27	2,060	2,078	2,013	2,043	138,900	2,043
2018-04-26	2,066	2,074	2,028	2,057	57,500	2,057
2018-04-25	2,100	2,121	2,070	2,071	57,300	2,071
2018-04-24	2,106	2,111	2,058	2,103	97,500	2,103
2018-04-23	2,145	2,151	2,073	2,103	49,100	2,103
2018-04-20	2,092	2,157	2,082	2,142	74,500	2,142
2018-04-19	2,154	2,154	2,057	2,102	96,200	2,102
2018-04-18	2,123	2,168	2,110	2,142	139,300	2,142
2018-04-17	2,080	2,110	2,019	2,085	151,600	2,085
2018-04-16	2,149	2,162	2,070	2,105	111,200	2,105
2018-04-13	2,181	2,185	2,125	2,162	87,800	2,162
2018-04-12	2,146	2,222	2,112	2,138	208,500	2,138
2018-04-11	2,330	2,333	2,123	2,131	237,300	2,131
2018-04-10	2,328	2,426	2,306	2,340	139,400	2,340
2018-04-09	2,353	2,372	2,305	2,314	103,700	2,314
2018-04-06	2,354	2,409	2,331	2,381	78,100	2,381
2018-04-05	2,369	2,415	2,319	2,375	140,300	2,375
2018-04-04	2,360	2,370	2,286	2,346	107,400	2,346
2018-04-03	2,424	2,439	2,325	2,345	154,800	2,345
2018-03-30	2,440	2,491	2,278	2,305	198,400	2,305
2018-03-29	2,412	2,458	2,368	2,394	123,100	2,394
2018-03-28	2,360	2,459	2,346	2,421	209,200	2,421
2018-03-27	2,368	2,388	2,304	2,360	146,300	2,360
2018-03-26	2,239	2,344	2,224	2,304	155,500	2,304
2018-03-23	2,177	2,248	2,177	2,224	141,500	2,224
2018-03-22	2,250	2,320	2,250	2,269	105,800	2,269
2018-03-20	2,222	2,285	2,219	2,240	158,000	2,240
2018-03-19	2,336	2,336	2,212	2,234	229,500	2,234
2018-03-16	2,407	2,440	2,316	2,329	422,500	2,329
2018-03-15	2,480	2,514	2,367	2,404	267,800	2,404
2018-03-14	2,461	2,538	2,390	2,495	274,800	2,495
2018-03-13	2,500	2,506	2,412	2,447	261,800	2,447
2018-03-12	2,600	2,639	2,484	2,499	209,900	2,499
2018-03-09	2,560	2,570	2,452	2,550	187,600	2,550
2018-03-08	2,534	2,570	2,476	2,545	124,600	2,545
2018-03-07	2,450	2,599	2,377	2,542	404,400	2,542
2018-03-06	2,340	2,498	2,324	2,462	192,400	2,462
2018-03-05	2,361	2,365	2,193	2,215	132,400	2,215
2018-03-02	2,300	2,390	2,282	2,367	126,200	2,367
2018-03-01	2,303	2,340	2,236	2,338	87,100	2,338
2018-02-28	2,275	2,325	2,248	2,310	61,400	2,310
2018-02-27	2,340	2,340	2,251	2,305	100,400	2,305
2018-02-26	2,343	2,345	2,285	2,302	100,900	2,302
2018-02-23	2,200	2,270	2,198	2,252	92,100	2,252
2018-02-22	2,200	2,274	2,143	2,166	153,400	2,166
2018-02-21	2,168	2,214	2,144	2,177	166,400	2,177
2018-02-20	2,218	2,236	2,091	2,134	168,400	2,134
2018-02-19	2,119	2,279	2,098	2,200	207,100	2,200
2018-02-16	2,076	2,089	2,022	2,074	154,700	2,074
2018-02-15	2,100	2,122	2,048	2,066	194,200	2,066
2018-02-14	2,200	2,208	1,960	2,066	298,100	2,066
2018-02-13	2,449	2,465	2,217	2,221	326,900	2,221
2018-02-09	2,187	2,240	2,145	2,199	162,400	2,199
2018-02-08	2,393	2,467	2,345	2,373	163,300	2,373
2018-02-07	2,500	2,599	2,341	2,345	188,600	2,345
2018-02-06	2,338	2,583	2,326	2,434	265,700	2,434
2018-02-05	2,759	2,808	2,628	2,688	187,400	2,688
2018-02-02	2,900	2,979	2,892	2,900	144,300	2,900
2018-02-01	2,740	2,847	2,740	2,817	75,100	2,817
2018-01-31	2,791	2,890	2,739	2,739	111,900	2,739
2018-01-30	2,901	2,946	2,805	2,841	233,700	2,841
2018-01-29	2,930	3,050	2,893	2,975	184,700	2,975
2018-01-26	8,750	9,220	8,740	9,210	86,700	3,070
2018-01-25	8,690	8,800	8,640	8,700	47,300	2,900
2018-01-24	8,350	8,820	8,320	8,670	80,000	2,890
2018-01-23	8,250	8,450	7,980	8,330	91,000	2,776.67
2018-01-22	7,580	8,230	7,550	8,150	112,500	2,716.67
2018-01-19	7,300	7,470	7,240	7,430	87,300	2,476.67
2018-01-18	7,250	7,410	7,150	7,160	51,200	2,386.67
2018-01-17	7,290	7,350	7,200	7,240	80,700	2,413.33
2018-01-16	7,000	7,270	6,980	7,230	41,500	2,410
2018-01-15	7,100	7,240	6,900	7,010	53,300	2,336.67
2018-01-12	7,180	7,250	7,070	7,130	24,200	2,376.67
2018-01-11	7,200	7,270	7,140	7,220	29,600	2,406.67
2018-01-10	7,160	7,390	6,910	7,200	106,200	2,400
2018-01-09	7,250	7,300	7,070	7,100	58,900	2,366.67
2018-01-05	7,480	7,520	7,260	7,310	47,800	2,436.67
2018-01-04	7,850	7,850	7,470	7,480	42,300	2,493.33

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 [2018年度]

3926 (株)オープンドアの時系列データ [2018年度]