2154 (株)オープンアップグループの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	58,100	59,300	58,100	59,100	371	147.75
2012-12-27	58,200	58,600	57,800	58,000	231	145
2012-12-26	57,600	58,900	57,600	57,900	527	144.75
2012-12-25	56,600	57,400	56,600	57,400	304	143.50
2012-12-21	56,400	56,700	56,300	56,300	501	140.75
2012-12-20	56,100	56,500	56,100	56,400	221	141
2012-12-19	55,400	56,400	55,400	56,200	449	140.50
2012-12-18	55,200	55,400	55,200	55,400	182	138.50
2012-12-17	55,100	55,400	54,900	55,200	231	138
2012-12-14	54,800	55,100	54,600	55,000	267	137.50
2012-12-13	54,800	54,900	54,700	54,700	129	136.75
2012-12-12	54,500	54,900	54,500	54,900	191	137.25
2012-12-11	54,300	54,700	54,300	54,500	132	136.25
2012-12-10	54,100	54,600	53,800	54,400	126	136
2012-12-07	53,900	54,200	53,700	54,100	152	135.25
2012-12-06	53,600	54,100	53,600	54,000	55	135
2012-12-05	53,900	54,200	53,500	53,500	69	133.75
2012-12-04	54,500	54,500	53,600	54,000	125	135
2012-12-03	53,500	54,500	53,500	53,900	187	134.75
2012-11-30	53,000	53,700	53,000	53,400	132	133.50
2012-11-29	52,500	53,300	52,500	53,300	227	133.25
2012-11-28	52,400	52,400	52,100	52,100	90	130.25
2012-11-27	51,600	52,300	51,600	52,300	152	130.75
2012-11-26	52,000	52,100	51,000	51,700	144	129.25
2012-11-22	51,500	51,900	51,500	51,900	112	129.75
2012-11-21	51,500	52,100	51,300	51,300	200	128.25
2012-11-20	51,900	52,000	51,000	52,000	383	130
2012-11-19	50,900	52,100	50,300	52,000	980	130
2012-11-16	49,700	51,200	49,700	50,600	585	126.50
2012-11-15	48,800	49,600	48,600	49,550	128	123.88
2012-11-14	49,000	49,100	48,400	49,100	204	122.75
2012-11-13	49,700	49,700	48,400	49,000	299	122.50
2012-11-12	49,800	49,900	49,550	49,800	134	124.50
2012-11-09	49,900	50,200	49,750	49,750	173	124.38
2012-11-08	49,800	50,200	49,800	49,800	269	124.50
2012-11-07	50,000	50,300	49,650	49,800	330	124.50
2012-11-06	50,100	50,500	50,000	50,000	183	125
2012-11-05	50,200	50,400	49,750	50,100	157	125.25
2012-11-02	49,750	49,950	49,500	49,850	171	124.63
2012-11-01	49,550	49,700	49,300	49,700	56	124.25
2012-10-31	49,600	49,600	49,300	49,400	135	123.50
2012-10-30	50,000	50,000	49,400	49,600	201	124
2012-10-29	50,000	50,700	49,950	50,000	227	125
2012-10-26	49,600	50,500	49,600	49,750	399	124.38
2012-10-25	49,700	49,700	49,300	49,300	161	123.25
2012-10-24	49,100	49,500	49,000	49,150	148	122.88
2012-10-23	48,800	49,600	48,800	49,500	278	123.75
2012-10-22	48,600	48,800	48,200	48,800	113	122
2012-10-19	48,700	48,750	48,400	48,700	56	121.75
2012-10-18	48,400	48,700	48,250	48,700	70	121.75
2012-10-17	48,250	48,600	48,200	48,600	180	121.50
2012-10-16	48,400	48,400	48,050	48,350	123	120.88
2012-10-15	48,450	48,450	48,200	48,300	42	120.75
2012-10-12	48,200	48,400	48,100	48,100	110	120.25
2012-10-11	48,400	48,450	48,150	48,200	173	120.50
2012-10-10	48,800	48,850	48,500	48,500	187	121.25
2012-10-09	48,550	48,800	48,500	48,650	186	121.63
2012-10-05	48,100	48,650	48,100	48,500	364	121.25
2012-10-04	48,200	48,200	48,000	48,100	134	120.25
2012-10-03	48,200	48,300	48,050	48,050	116	120.13
2012-10-02	48,100	48,300	48,050	48,300	90	120.75
2012-10-01	48,000	48,400	48,000	48,100	133	120.25
2012-09-28	48,100	48,200	47,950	48,100	197	120.25
2012-09-27	48,100	48,500	48,000	48,100	149	120.25
2012-09-26	48,400	48,500	48,050	48,450	201	121.13
2012-09-25	48,600	48,600	48,000	48,400	126	121
2012-09-24	48,200	48,600	48,200	48,200	105	120.50
2012-09-21	48,050	48,450	48,000	48,350	82	120.88
2012-09-20	49,000	49,100	48,400	48,400	162	121
2012-09-19	49,000	49,350	48,750	49,000	309	122.50
2012-09-18	49,000	49,500	48,600	48,600	293	121.50
2012-09-14	47,800	49,700	47,500	49,700	549	124.25
2012-09-13	47,250	47,650	47,250	47,450	77	118.63
2012-09-12	47,250	47,400	47,250	47,400	50	118.50
2012-09-11	47,200	47,400	47,200	47,250	84	118.13
2012-09-10	47,200	47,500	46,400	47,100	352	117.75
2012-09-07	47,100	47,200	46,900	47,000	90	117.50
2012-09-06	47,250	47,250	46,850	46,950	105	117.38
2012-09-05	47,400	47,400	47,050	47,050	84	117.63
2012-09-04	47,400	47,450	47,050	47,400	103	118.50
2012-09-03	47,400	47,400	46,950	47,400	112	118.50
2012-08-31	47,100	47,350	46,950	47,100	62	117.75
2012-08-30	47,400	47,800	47,000	47,100	121	117.75
2012-08-29	47,250	47,400	47,150	47,350	79	118.38
2012-08-28	48,100	48,200	47,000	47,800	156	119.50
2012-08-27	47,650	48,500	47,550	48,200	247	120.50
2012-08-24	47,200	47,700	46,800	47,700	254	119.25
2012-08-23	46,800	47,000	46,050	47,000	171	117.50
2012-08-22	46,450	46,700	46,300	46,700	181	116.75
2012-08-21	46,850	46,850	46,200	46,400	64	116
2012-08-20	46,900	47,000	46,600	46,700	110	116.75
2012-08-17	46,150	46,600	46,150	46,600	57	116.50
2012-08-16	45,900	46,850	45,750	46,450	125	116.13
2012-08-15	47,500	47,500	45,650	45,650	184	114.13
2012-08-14	46,850	48,000	46,850	47,400	113	118.50
2012-08-13	48,000	48,900	46,750	46,950	777	117.38
2012-08-10	43,500	44,150	43,400	44,100	122	110.25
2012-08-09	42,650	43,600	42,650	43,000	100	107.50
2012-08-08	42,300	43,450	42,300	43,150	104	107.88
2012-08-07	43,000	43,100	42,000	42,600	309	106.50
2012-08-06	43,250	43,400	43,100	43,100	47	107.75
2012-08-03	43,500	43,500	42,500	43,100	74	107.75
2012-08-02	43,900	43,900	43,100	43,900	39	109.75
2012-08-01	44,100	44,100	43,300	43,450	79	108.63
2012-07-31	43,800	43,900	43,500	43,900	41	109.75
2012-07-30	44,000	44,000	43,650	43,800	33	109.50
2012-07-27	43,700	44,100	43,250	43,900	74	109.75
2012-07-26	42,000	43,500	41,850	43,250	220	108.13
2012-07-25	42,500	42,650	41,900	41,900	541	104.75
2012-07-24	43,300	43,500	42,900	43,000	178	107.50
2012-07-23	44,050	44,100	43,300	43,300	199	108.25
2012-07-20	44,650	44,900	44,100	44,300	182	110.75
2012-07-19	45,250	45,350	44,600	44,950	101	112.38
2012-07-18	45,000	45,600	44,950	45,500	110	113.75
2012-07-17	45,400	45,400	44,900	45,000	76	112.50
2012-07-13	44,150	44,900	43,850	44,900	251	112.25
2012-07-12	44,800	45,000	44,250	44,450	145	111.13
2012-07-11	44,550	45,100	44,500	44,800	173	112
2012-07-10	45,050	45,400	44,550	44,800	269	112
2012-07-09	46,300	46,300	45,000	45,100	466	112.75
2012-07-06	46,600	46,950	46,000	46,250	198	115.63
2012-07-05	46,850	46,900	46,600	46,650	234	116.63
2012-07-04	47,200	47,200	46,600	46,850	247	117.13
2012-07-03	47,200	47,200	46,500	47,200	199	118
2012-07-02	47,300	47,400	46,400	47,000	423	117.50
2012-06-29	47,000	47,100	46,650	46,900	311	117.25
2012-06-28	47,500	47,700	46,650	47,450	236	118.63
2012-06-27	47,600	48,300	46,100	47,400	1,003	118.50
2012-06-26	52,100	52,300	50,700	51,100	1,379	127.75
2012-06-25	52,100	53,100	51,800	52,300	1,715	130.75
2012-06-22	51,300	51,800	51,000	51,500	978	128.75
2012-06-21	51,700	53,000	51,200	52,000	762	130
2012-06-20	51,900	52,200	51,400	51,700	497	129.25
2012-06-19	52,500	52,500	51,500	52,100	301	130.25
2012-06-18	50,300	52,500	50,300	52,500	412	131.25
2012-06-15	51,000	51,400	50,600	50,600	249	126.50
2012-06-14	51,100	51,800	51,000	51,600	195	129
2012-06-13	52,500	52,500	51,500	51,500	243	128.75
2012-06-12	52,200	53,000	52,000	52,500	179	131.25
2012-06-11	52,700	53,700	52,000	53,000	450	132.50
2012-06-08	52,800	53,000	52,300	53,000	266	132.50
2012-06-07	52,800	53,000	52,300	52,800	147	132
2012-06-06	52,100	53,000	52,100	52,800	193	132
2012-06-05	52,100	52,300	51,600	52,300	121	130.75
2012-06-04	51,600	52,500	51,200	52,000	165	130
2012-06-01	52,700	53,000	52,000	52,500	169	131.25
2012-05-31	53,500	53,500	52,500	53,400	177	133.50
2012-05-30	53,300	54,000	52,800	53,500	198	133.75
2012-05-29	53,100	53,300	52,500	53,300	251	133.25
2012-05-28	52,500	53,700	52,400	53,100	240	132.75
2012-05-25	51,700	53,300	51,500	53,200	277	133
2012-05-24	51,500	52,500	51,500	52,000	106	130
2012-05-23	53,000	54,200	52,400	52,500	235	131.25
2012-05-22	51,400	52,700	51,400	52,500	82	131.25
2012-05-21	50,300	52,000	50,300	51,500	74	128.75
2012-05-18	50,500	51,500	49,850	51,500	236	128.75
2012-05-17	50,000	51,300	49,100	51,300	126	128.25
2012-05-16	49,700	51,000	48,900	50,200	171	125.50
2012-05-15	50,000	50,900	47,600	50,700	593	126.75
2012-05-14	52,800	53,500	51,300	52,100	308	130.25
2012-05-11	51,800	53,000	51,400	52,800	206	132
2012-05-10	51,600	52,000	51,400	51,800	232	129.50
2012-05-09	52,600	53,000	51,700	52,000	203	130
2012-05-08	52,500	53,600	52,500	53,000	107	132.50
2012-05-07	53,900	54,000	52,500	53,800	267	134.50
2012-05-02	54,500	54,800	54,200	54,500	153	136.25
2012-05-01	54,900	55,300	54,600	54,600	184	136.50
2012-04-27	55,100	55,700	54,900	54,900	280	137.25
2012-04-26	55,300	55,600	55,100	55,200	180	138
2012-04-25	55,000	55,700	54,900	55,600	206	139
2012-04-24	55,800	55,800	54,800	55,600	381	139
2012-04-23	55,900	56,400	55,500	56,000	172	140
2012-04-20	55,300	56,000	55,300	55,900	167	139.75
2012-04-19	56,300	56,400	55,500	56,100	196	140.25
2012-04-18	55,200	56,500	55,200	56,300	324	140.75
2012-04-17	54,800	55,600	54,800	55,200	150	138
2012-04-16	56,000	56,000	55,000	55,500	168	138.75
2012-04-13	55,300	56,000	55,100	55,800	212	139.50
2012-04-12	54,600	55,500	54,600	55,500	112	138.75
2012-04-11	54,100	55,300	53,500	55,000	236	137.50
2012-04-10	54,900	56,200	54,900	55,500	264	138.75
2012-04-09	54,500	55,000	53,500	55,000	133	137.50
2012-04-06	54,800	55,400	54,700	54,900	244	137.25
2012-04-05	52,800	55,300	51,200	55,000	540	137.50
2012-04-04	55,800	55,800	53,700	53,700	397	134.25
2012-04-03	57,000	57,100	54,200	55,800	479	139.50
2012-04-02	55,700	57,200	55,700	56,900	688	142.25
2012-03-30	53,000	56,100	53,000	55,600	733	139
2012-03-29	52,300	52,800	52,000	52,700	369	131.75
2012-03-28	51,000	52,700	50,900	52,200	387	130.50
2012-03-27	50,800	50,800	49,900	50,600	294	126.50
2012-03-26	50,600	51,000	50,500	50,600	519	126.50
2012-03-23	51,200	51,300	50,100	50,900	266	127.25
2012-03-22	51,900	52,300	51,400	51,400	135	128.50
2012-03-21	53,000	53,500	51,700	51,700	446	129.25
2012-03-19	52,100	53,700	51,800	53,700	649	134.25
2012-03-16	52,200	52,400	50,600	51,700	384	129.25
2012-03-15	52,000	53,500	50,000	51,600	1,283	129
2012-03-14	48,100	48,900	48,100	48,800	235	122
2012-03-13	47,600	47,900	47,400	47,700	166	119.25
2012-03-12	47,050	47,300	47,000	47,250	206	118.13
2012-03-09	46,500	47,000	46,300	47,000	92	117.50
2012-03-08	46,750	46,750	46,300	46,600	88	116.50
2012-03-07	46,200	46,700	46,150	46,350	66	115.88
2012-03-06	46,300	46,750	46,200	46,300	126	115.75
2012-03-05	47,000	47,000	46,000	46,200	95	115.50
2012-03-02	46,000	46,000	45,450	45,550	155	113.88
2012-03-01	46,050	46,400	45,500	45,500	197	113.75
2012-02-29	47,000	47,100	46,100	46,400	159	116
2012-02-28	46,550	47,100	45,150	47,100	381	117.75
2012-02-27	46,700	47,300	46,700	47,250	176	118.13
2012-02-24	46,500	47,000	46,500	46,800	108	117
2012-02-23	45,500	46,750	45,500	46,500	236	116.25
2012-02-22	44,900	45,500	44,800	45,450	195	113.63
2012-02-21	44,500	44,800	44,500	44,650	99	111.63
2012-02-20	44,050	44,450	44,050	44,400	82	111
2012-02-17	44,050	44,800	43,600	43,950	418	109.88
2012-02-16	43,600	44,000	43,550	44,000	104	110
2012-02-15	43,600	43,950	43,250	43,900	204	109.75
2012-02-14	43,700	43,700	43,300	43,500	127	108.75
2012-02-13	43,650	43,650	43,200	43,500	98	108.75
2012-02-10	43,300	43,700	43,000	43,650	93	109.13
2012-02-09	43,000	43,200	42,850	43,200	301	108
2012-02-08	42,550	43,200	42,200	42,900	132	107.25
2012-02-07	42,500	42,700	42,150	42,600	526	106.50
2012-02-06	42,300	42,750	42,300	42,400	102	106
2012-02-03	42,450	42,450	42,250	42,250	36	105.63
2012-02-02	42,550	42,550	42,200	42,450	65	106.13
2012-02-01	42,300	42,600	42,250	42,550	163	106.38
2012-01-31	42,300	42,550	42,300	42,550	56	106.38
2012-01-30	42,100	42,400	42,100	42,350	118	105.88
2012-01-27	41,950	42,000	41,700	42,000	118	105
2012-01-26	42,000	42,000	41,600	41,900	56	104.75
2012-01-25	41,750	41,950	41,500	41,900	177	104.75
2012-01-24	41,400	41,800	41,400	41,750	286	104.38
2012-01-23	41,700	42,100	41,550	41,850	286	104.63
2012-01-20	42,500	42,650	42,350	42,400	49	106
2012-01-19	42,400	42,600	42,200	42,450	38	106.13
2012-01-18	42,850	42,850	42,300	42,450	136	106.13
2012-01-17	42,800	42,800	42,400	42,700	130	106.75
2012-01-16	42,700	42,900	42,400	42,800	112	107
2012-01-13	42,700	42,850	42,600	42,600	31	106.50
2012-01-12	42,800	42,800	42,250	42,650	23	106.63
2012-01-11	42,350	42,700	42,350	42,700	58	106.75
2012-01-10	42,100	42,900	42,050	42,700	131	106.75
2012-01-06	42,100	42,100	42,000	42,100	50	105.25
2012-01-05	42,200	42,200	41,800	42,100	92	105.25
2012-01-04	42,100	42,350	41,850	42,100	182	105.25

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

2025年01月
日	月	火	水	木	金	土
« 12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

2154 (株)オープンアップグループ の時系列データ [2012年度]

2154 (株)オープンアップグループの時系列データ [2012年度]