2154 (株)オープンアップグループ の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 193,000 | 198,000 | 191,000 | 196,000 | 44 | 98 |
| 2007-12-27 | 201,000 | 203,000 | 199,000 | 200,000 | 81 | 100 |
| 2007-12-26 | 190,000 | 195,000 | 184,000 | 195,000 | 58 | 97.50 |
| 2007-12-25 | 182,000 | 187,000 | 177,000 | 187,000 | 85 | 93.50 |
| 2007-12-21 | 173,000 | 177,000 | 170,000 | 176,000 | 144 | 88 |
| 2007-12-20 | 180,000 | 180,000 | 173,000 | 176,000 | 78 | 88 |
| 2007-12-19 | 183,000 | 186,000 | 180,000 | 181,000 | 136 | 90.50 |
| 2007-12-18 | 188,000 | 188,000 | 184,000 | 186,000 | 149 | 93 |
| 2007-12-17 | 200,000 | 200,000 | 183,000 | 187,000 | 100 | 93.50 |
| 2007-12-14 | 209,000 | 210,000 | 201,000 | 202,000 | 44 | 101 |
| 2007-12-13 | 220,000 | 220,000 | 208,000 | 208,000 | 39 | 104 |
| 2007-12-12 | 205,000 | 219,000 | 205,000 | 218,000 | 61 | 109 |
| 2007-12-11 | 202,000 | 210,000 | 202,000 | 210,000 | 114 | 105 |
| 2007-12-10 | 217,000 | 220,000 | 200,000 | 202,000 | 138 | 101 |
| 2007-12-07 | 226,000 | 226,000 | 217,000 | 221,000 | 31 | 110.50 |
| 2007-12-06 | 230,000 | 238,000 | 220,000 | 226,000 | 54 | 113 |
| 2007-12-05 | 229,000 | 230,000 | 219,000 | 230,000 | 61 | 115 |
| 2007-12-04 | 240,000 | 240,000 | 235,000 | 235,000 | 37 | 117.50 |
| 2007-12-03 | 241,000 | 244,000 | 230,000 | 242,000 | 115 | 121 |
| 2007-11-30 | 235,000 | 250,000 | 229,000 | 238,000 | 305 | 119 |
| 2007-11-29 | 211,000 | 227,000 | 208,000 | 227,000 | 163 | 113.50 |
| 2007-11-28 | 200,000 | 204,000 | 194,000 | 197,000 | 72 | 98.50 |
| 2007-11-27 | 193,000 | 195,000 | 186,000 | 194,000 | 58 | 97 |
| 2007-11-26 | 201,000 | 205,000 | 193,000 | 196,000 | 58 | 98 |
| 2007-11-22 | 200,000 | 200,000 | 190,000 | 198,000 | 118 | 99 |
| 2007-11-21 | 226,000 | 226,000 | 201,000 | 202,000 | 61 | 101 |
| 2007-11-20 | 211,000 | 222,000 | 210,000 | 222,000 | 29 | 111 |
| 2007-11-19 | 232,000 | 233,000 | 221,000 | 225,000 | 51 | 112.50 |
| 2007-11-16 | 220,000 | 235,000 | 220,000 | 233,000 | 137 | 116.50 |
| 2007-11-15 | 243,000 | 243,000 | 216,000 | 220,000 | 235 | 110 |
| 2007-11-14 | 258,000 | 258,000 | 231,000 | 239,000 | 124 | 119.50 |
| 2007-11-13 | 263,000 | 272,000 | 247,000 | 247,000 | 99 | 123.50 |
| 2007-11-12 | 250,000 | 255,000 | 238,000 | 255,000 | 130 | 127.50 |
| 2007-11-09 | 278,000 | 282,000 | 278,000 | 278,000 | 141 | 139 |
| 2007-11-07 | 335,000 | 336,000 | 324,000 | 328,000 | 24 | 164 |
| 2007-11-06 | 315,000 | 342,000 | 315,000 | 336,000 | 29 | 168 |
| 2007-11-05 | 328,000 | 330,000 | 316,000 | 325,000 | 14 | 162.50 |
| 2007-11-02 | 314,000 | 330,000 | 314,000 | 330,000 | 37 | 165 |
| 2007-11-01 | 325,000 | 334,000 | 325,000 | 328,000 | 11 | 164 |
| 2007-10-31 | 327,000 | 330,000 | 321,000 | 330,000 | 6 | 165 |
| 2007-10-30 | 340,000 | 340,000 | 331,000 | 332,000 | 12 | 166 |
| 2007-10-29 | 350,000 | 350,000 | 337,000 | 341,000 | 48 | 170.50 |
| 2007-10-26 | 330,000 | 340,000 | 327,000 | 340,000 | 18 | 170 |
| 2007-10-25 | 340,000 | 340,000 | 325,000 | 327,000 | 42 | 163.50 |
| 2007-10-24 | 359,000 | 359,000 | 340,000 | 349,000 | 78 | 174.50 |
| 2007-10-23 | 351,000 | 359,000 | 349,000 | 350,000 | 71 | 175 |
| 2007-10-22 | 334,000 | 344,000 | 307,000 | 341,000 | 288 | 170.50 |
| 2007-10-19 | 370,000 | 370,000 | 344,000 | 351,000 | 135 | 175.50 |
| 2007-10-18 | 350,000 | 375,000 | 350,000 | 370,000 | 33 | 185 |
| 2007-10-17 | 353,000 | 362,000 | 346,000 | 350,000 | 54 | 175 |
| 2007-10-16 | 388,000 | 388,000 | 351,000 | 363,000 | 94 | 181.50 |
| 2007-10-15 | 412,000 | 412,000 | 387,000 | 393,000 | 125 | 196.50 |
| 2007-10-12 | 421,000 | 421,000 | 403,000 | 412,000 | 47 | 206 |
| 2007-10-11 | 416,000 | 430,000 | 412,000 | 420,000 | 50 | 210 |
| 2007-10-10 | 435,000 | 448,000 | 413,000 | 418,000 | 165 | 209 |
| 2007-10-09 | 396,000 | 415,000 | 392,000 | 415,000 | 71 | 207.50 |
| 2007-10-05 | 391,000 | 396,000 | 386,000 | 392,000 | 47 | 196 |
| 2007-10-04 | 405,000 | 405,000 | 394,000 | 401,000 | 88 | 200.50 |
| 2007-10-03 | 412,000 | 413,000 | 396,000 | 405,000 | 76 | 202.50 |
| 2007-10-02 | 395,000 | 413,000 | 391,000 | 405,000 | 131 | 202.50 |
| 2007-10-01 | 386,000 | 390,000 | 378,000 | 390,000 | 32 | 195 |
| 2007-09-28 | 380,000 | 386,000 | 375,000 | 386,000 | 22 | 193 |
| 2007-09-27 | 379,000 | 399,000 | 377,000 | 390,000 | 98 | 195 |
| 2007-09-26 | 358,000 | 378,000 | 358,000 | 377,000 | 44 | 188.50 |
| 2007-09-25 | 363,000 | 363,000 | 352,000 | 363,000 | 59 | 181.50 |
| 2007-09-21 | 394,000 | 394,000 | 370,000 | 372,000 | 54 | 186 |
| 2007-09-20 | 405,000 | 415,000 | 392,000 | 396,000 | 113 | 198 |
| 2007-09-19 | 386,000 | 402,000 | 375,000 | 395,000 | 165 | 197.50 |
| 2007-09-18 | 386,000 | 387,000 | 365,000 | 371,000 | 96 | 185.50 |
| 2007-09-14 | 350,000 | 390,000 | 348,000 | 390,000 | 437 | 195 |
| 2007-09-13 | 350,000 | 350,000 | 325,000 | 340,000 | 118 | 170 |
| 2007-09-12 | 380,000 | 380,000 | 335,000 | 351,000 | 213 | 175.50 |
| 2007-09-11 | 381,000 | 381,000 | 355,000 | 372,000 | 89 | 186 |
| 2007-09-10 | 386,000 | 390,000 | 360,000 | 371,000 | 165 | 185.50 |
| 2007-09-07 | 419,000 | 424,000 | 399,000 | 405,000 | 201 | 202.50 |
| 2007-09-06 | 381,000 | 415,000 | 365,000 | 414,000 | 288 | 207 |
| 2007-09-05 | 388,000 | 419,000 | 384,000 | 384,000 | 643 | 192 |
| 2007-09-04 | 367,000 | 385,000 | 354,000 | 383,000 | 247 | 191.50 |
| 2007-09-03 | 369,000 | 378,000 | 353,000 | 372,000 | 151 | 186 |
| 2007-08-31 | 375,000 | 388,000 | 353,000 | 380,000 | 293 | 190 |
| 2007-08-30 | 390,000 | 395,000 | 363,000 | 370,000 | 309 | 185 |
| 2007-08-29 | 334,000 | 379,000 | 333,000 | 377,000 | 439 | 188.50 |
| 2007-08-28 | 339,000 | 361,000 | 336,000 | 357,000 | 605 | 178.50 |
| 2007-08-27 | 318,000 | 337,000 | 311,000 | 334,000 | 592 | 167 |
| 2007-08-24 | 295,000 | 327,000 | 284,000 | 308,000 | 822 | 154 |
| 2007-08-23 | 255,000 | 291,000 | 252,000 | 291,000 | 633 | 145.50 |
| 2007-08-22 | 245,000 | 252,000 | 242,000 | 251,000 | 166 | 125.50 |
| 2007-08-21 | 242,000 | 246,000 | 237,000 | 245,000 | 160 | 122.50 |
| 2007-08-20 | 237,000 | 242,000 | 231,000 | 238,000 | 137 | 119 |
| 2007-08-17 | 233,000 | 250,000 | 217,000 | 221,000 | 346 | 110.50 |
| 2007-08-16 | 235,000 | 235,000 | 221,000 | 233,000 | 222 | 116.50 |
| 2007-08-15 | 247,000 | 254,000 | 242,000 | 246,000 | 199 | 123 |
| 2007-08-14 | 267,000 | 290,000 | 248,000 | 259,000 | 636 | 129.50 |
| 2007-08-13 | 255,000 | 255,000 | 255,000 | 255,000 | 318 | 127.50 |
| 2007-08-10 | 215,000 | 215,000 | 215,000 | 215,000 | 31 | 107.50 |
| 2007-08-09 | 188,000 | 191,000 | 173,000 | 185,000 | 105 | 92.50 |
| 2007-08-08 | 194,000 | 195,000 | 170,000 | 185,000 | 392 | 92.50 |
| 2007-08-07 | 220,000 | 224,000 | 198,000 | 201,000 | 233 | 100.50 |
| 2007-08-06 | 213,000 | 220,000 | 213,000 | 217,000 | 47 | 108.50 |
| 2007-08-03 | 221,000 | 225,000 | 220,000 | 221,000 | 60 | 110.50 |
| 2007-08-02 | 225,000 | 226,000 | 214,000 | 218,000 | 45 | 109 |
| 2007-08-01 | 229,000 | 232,000 | 225,000 | 225,000 | 51 | 112.50 |
| 2007-07-31 | 238,000 | 238,000 | 228,000 | 233,000 | 112 | 116.50 |
| 2007-07-30 | 217,000 | 234,000 | 217,000 | 234,000 | 61 | 117 |
| 2007-07-27 | 213,000 | 220,000 | 213,000 | 220,000 | 143 | 110 |
| 2007-07-26 | 235,000 | 240,000 | 218,000 | 223,000 | 144 | 111.50 |
| 2007-07-25 | 228,000 | 241,000 | 227,000 | 236,000 | 238 | 118 |
| 2007-07-24 | 220,000 | 241,000 | 218,000 | 236,000 | 513 | 118 |
| 2007-07-23 | 226,000 | 226,000 | 213,000 | 217,000 | 204 | 108.50 |
| 2007-07-20 | 223,000 | 232,000 | 221,000 | 223,000 | 249 | 111.50 |
| 2007-07-19 | 230,000 | 259,000 | 222,000 | 224,000 | 868 | 112 |
| 2007-07-18 | 245,000 | 246,000 | 229,000 | 238,000 | 236 | 119 |
| 2007-07-17 | 244,000 | 248,000 | 241,000 | 244,000 | 161 | 122 |
| 2007-07-13 | 252,000 | 254,000 | 239,000 | 244,000 | 285 | 122 |
| 2007-07-12 | 262,000 | 265,000 | 241,000 | 244,000 | 315 | 122 |
| 2007-07-11 | 259,000 | 270,000 | 254,000 | 260,000 | 226 | 130 |
| 2007-07-10 | 275,000 | 275,000 | 260,000 | 262,000 | 279 | 131 |
| 2007-07-09 | 279,000 | 280,000 | 272,000 | 275,000 | 273 | 137.50 |
| 2007-07-06 | 269,000 | 288,000 | 265,000 | 279,000 | 1,041 | 139.50 |
| 2007-07-05 | 279,000 | 289,000 | 264,000 | 266,000 | 480 | 133 |
| 2007-07-04 | 292,000 | 294,000 | 278,000 | 280,000 | 422 | 140 |
| 2007-07-03 | 307,000 | 310,000 | 286,000 | 293,000 | 782 | 146.50 |
| 2007-07-02 | 314,000 | 314,000 | 305,000 | 306,000 | 282 | 153 |
| 2007-06-29 | 309,000 | 330,000 | 301,000 | 318,000 | 1,284 | 159 |
| 2007-06-28 | 325,000 | 325,000 | 302,000 | 309,000 | 454 | 154.50 |
| 2007-06-27 | 328,000 | 328,000 | 317,000 | 322,000 | 370 | 161 |
| 2007-06-26 | 350,000 | 356,000 | 319,000 | 328,000 | 793 | 164 |
| 2007-06-25 | 346,000 | 373,000 | 344,000 | 347,000 | 1,594 | 173.50 |
| 2007-06-22 | 354,000 | 355,000 | 341,000 | 346,000 | 724 | 173 |
| 2007-06-21 | 351,000 | 360,000 | 343,000 | 351,000 | 1,047 | 175.50 |
| 2007-06-20 | 364,000 | 370,000 | 352,000 | 352,000 | 1,342 | 176 |
| 2007-06-19 | 357,000 | 383,000 | 351,000 | 359,000 | 2,271 | 179.50 |
| 2007-06-18 | 357,000 | 358,000 | 348,000 | 353,000 | 627 | 176.50 |
| 2007-06-15 | 369,000 | 385,000 | 355,000 | 357,000 | 3,308 | 178.50 |
| 2007-06-14 | 367,000 | 374,000 | 348,000 | 359,000 | 3,118 | 179.50 |
| 2007-06-13 | 349,000 | 366,000 | 338,000 | 362,000 | 1,843 | 181 |
| 2007-06-12 | 379,000 | 384,000 | 342,000 | 354,000 | 1,648 | 177 |
| 2007-06-11 | 414,000 | 433,000 | 384,000 | 389,000 | 2,698 | 194.50 |
| 2007-06-08 | 431,000 | 436,000 | 395,000 | 404,000 | 3,216 | 202 |
| 2007-06-07 | 420,000 | 444,000 | 385,000 | 434,000 | 4,646 | 217 |
| 2007-06-06 | 500,000 | 515,000 | 413,000 | 418,000 | 9,185 | 209 |
分割・併合履歴 ： [2019-06-26]1株→2株 [2016-03-29]1株→2株 [2013-06-26]1株→100株 [2010-06-28]1株→5株
