2154 (株)オープンアップグループの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,295	1,359	1,280	1,327	88,900	331.75
2013-12-27	1,200	1,245	1,200	1,239	90,900	309.75
2013-12-26	1,128	1,189	1,128	1,183	66,200	295.75
2013-12-25	1,101	1,138	1,101	1,128	109,000	282
2013-12-24	1,147	1,160	1,106	1,110	105,800	277.50
2013-12-20	1,147	1,154	1,135	1,147	71,800	286.75
2013-12-19	1,158	1,180	1,144	1,144	81,600	286
2013-12-18	1,153	1,164	1,150	1,150	70,800	287.50
2013-12-17	1,145	1,161	1,142	1,153	61,900	288.25
2013-12-16	1,160	1,187	1,145	1,159	99,000	289.75
2013-12-13	1,132	1,133	1,118	1,124	45,100	281
2013-12-12	1,115	1,115	1,091	1,102	30,700	275.50
2013-12-11	1,085	1,130	1,085	1,105	44,000	276.25
2013-12-10	1,085	1,105	1,078	1,100	29,600	275
2013-12-09	1,135	1,135	1,080	1,085	51,500	271.25
2013-12-06	1,111	1,120	1,081	1,115	36,100	278.75
2013-12-05	1,129	1,135	1,110	1,111	33,100	277.75
2013-12-04	1,140	1,140	1,060	1,122	67,100	280.50
2013-12-03	1,157	1,170	1,139	1,150	90,600	287.50
2013-12-02	1,140	1,155	1,110	1,155	112,400	288.75
2013-11-29	1,060	1,085	1,056	1,080	78,900	270
2013-11-28	1,065	1,072	1,045	1,056	46,200	264
2013-11-27	1,050	1,090	1,032	1,051	157,300	262.75
2013-11-26	977	978	975	978	10,300	244.50
2013-11-25	981	984	974	976	19,000	244
2013-11-22	985	985	974	978	26,500	244.50
2013-11-21	981	988	977	983	16,100	245.75
2013-11-20	990	993	976	988	23,500	247
2013-11-19	980	987	969	987	16,800	246.75
2013-11-18	972	978	969	976	24,600	244
2013-11-15	944	963	944	963	36,600	240.75
2013-11-14	931	952	931	944	43,800	236
2013-11-13	923	933	921	929	18,400	232.25
2013-11-12	920	927	920	923	22,400	230.75
2013-11-11	934	943	926	926	49,100	231.50
2013-11-08	925	935	925	931	8,200	232.75
2013-11-07	924	933	922	931	13,600	232.75
2013-11-06	925	926	915	922	12,300	230.50
2013-11-05	910	927	900	927	14,300	231.75
2013-11-01	915	920	895	910	50,300	227.50
2013-10-31	928	928	919	919	11,700	229.75
2013-10-30	927	944	917	917	38,200	229.25
2013-10-29	935	936	905	923	25,500	230.75
2013-10-28	935	940	935	935	16,000	233.75
2013-10-25	948	948	929	937	13,800	234.25
2013-10-24	932	934	925	934	24,400	233.50
2013-10-23	934	938	930	935	27,300	233.75
2013-10-22	936	940	929	934	13,400	233.50
2013-10-21	925	938	925	932	17,800	233
2013-10-18	915	933	915	926	18,700	231.50
2013-10-17	935	936	922	923	35,400	230.75
2013-10-16	928	932	925	927	18,600	231.75
2013-10-15	943	958	930	931	23,300	232.75
2013-10-11	955	980	938	940	36,300	235
2013-10-10	943	944	926	940	35,800	235
2013-10-09	912	943	911	943	24,400	235.75
2013-10-08	930	934	905	925	56,100	231.25
2013-10-07	980	980	942	950	63,600	237.50
2013-10-04	1,032	1,039	987	995	62,900	248.75
2013-10-03	995	1,025	970	1,022	77,300	255.50
2013-10-02	949	990	940	969	98,200	242.25
2013-10-01	915	943	915	939	41,100	234.75
2013-09-30	911	920	905	920	26,700	230
2013-09-27	910	919	908	908	18,700	227
2013-09-26	914	914	904	914	9,900	228.50
2013-09-25	916	916	903	914	33,100	228.50
2013-09-24	900	916	890	916	35,800	229
2013-09-20	900	910	900	900	30,400	225
2013-09-19	921	921	880	900	69,100	225
2013-09-18	890	940	890	921	117,500	230.25
2013-09-17	870	880	869	875	62,500	218.75
2013-09-13	841	859	841	856	79,100	214
2013-09-12	803	830	803	826	41,700	206.50
2013-09-11	802	806	801	802	23,100	200.50
2013-09-10	780	810	776	806	51,000	201.50
2013-09-09	782	786	777	784	11,600	196
2013-09-06	782	782	775	775	16,500	193.75
2013-09-05	785	785	780	784	9,500	196
2013-09-04	781	785	775	784	31,700	196
2013-09-03	780	782	772	780	17,100	195
2013-09-02	781	781	775	780	10,600	195
2013-08-30	780	785	775	781	9,800	195.25
2013-08-29	785	791	777	782	30,000	195.50
2013-08-28	770	788	770	782	33,000	195.50
2013-08-27	786	795	778	780	60,200	195
2013-08-26	810	810	775	801	167,100	200.25
2013-08-23	749	753	714	720	25,700	180
2013-08-22	764	765	712	744	101,800	186
2013-08-21	738	769	730	763	148,200	190.75
2013-08-20	690	722	688	713	52,400	178.25
2013-08-19	685	690	682	688	24,400	172
2013-08-16	677	683	674	679	28,700	169.75
2013-08-15	673	677	660	671	21,100	167.75
2013-08-14	679	679	675	676	10,200	169
2013-08-13	677	677	667	674	12,100	168.50
2013-08-12	684	684	667	670	29,000	167.50
2013-08-09	675	679	668	676	10,200	169
2013-08-08	671	679	670	672	8,300	168
2013-08-07	673	688	672	673	12,900	168.25
2013-08-06	681	698	672	682	24,300	170.50
2013-08-05	672	680	672	674	10,400	168.50
2013-08-02	667	671	667	671	5,400	167.75
2013-08-01	673	673	660	666	10,100	166.50
2013-07-31	667	686	666	666	12,100	166.50
2013-07-30	652	697	652	697	10,200	174.25
2013-07-29	664	668	652	652	16,800	163
2013-07-26	681	682	665	674	23,500	168.50
2013-07-25	696	697	688	690	11,800	172.50
2013-07-24	696	696	686	694	16,600	173.50
2013-07-23	676	691	673	689	36,700	172.25
2013-07-22	665	670	662	670	12,600	167.50
2013-07-19	672	674	660	663	27,200	165.75
2013-07-18	664	677	661	663	22,900	165.75
2013-07-17	669	671	660	662	18,200	165.50
2013-07-16	667	671	666	668	11,900	167
2013-07-12	679	679	666	667	20,000	166.75
2013-07-11	680	680	666	675	25,700	168.75
2013-07-10	686	687	680	680	29,100	170
2013-07-09	684	688	681	686	5,800	171.50
2013-07-08	690	692	675	683	24,000	170.75
2013-07-05	685	693	685	687	15,100	171.75
2013-07-04	695	700	686	688	19,800	172
2013-07-03	697	700	690	695	25,800	173.75
2013-07-02	700	700	686	696	29,700	174
2013-07-01	677	690	666	689	35,100	172.25
2013-06-28	680	680	637	664	57,000	166
2013-06-27	672	673	630	660	41,900	165
2013-06-26	690	710	666	672	83,400	168
2013-06-25	77,800	78,800	77,000	77,900	834	194.75
2013-06-24	78,300	79,000	78,000	79,000	592	197.50
2013-06-21	77,800	78,200	77,000	78,200	277	195.50
2013-06-20	78,000	78,800	77,700	78,700	246	196.75
2013-06-19	78,500	79,000	78,200	78,800	392	197
2013-06-18	77,300	78,200	76,800	78,100	264	195.25
2013-06-17	76,000	77,400	75,600	76,800	298	192
2013-06-14	76,500	76,500	75,000	76,500	229	191.25
2013-06-13	75,000	75,500	73,400	74,500	189	186.25
2013-06-12	75,500	76,300	72,200	76,200	82	190.50
2013-06-11	75,000	76,300	74,500	76,200	164	190.50
2013-06-10	75,000	75,700	73,000	75,000	242	187.50
2013-06-07	70,700	71,000	66,100	68,000	604	170
2013-06-06	77,700	78,500	72,700	73,100	525	182.75
2013-06-05	79,400	79,800	78,600	79,000	124	197.50
2013-06-04	79,500	79,600	77,300	79,600	276	199
2013-06-03	80,500	80,700	79,500	79,500	117	198.75
2013-05-31	81,800	81,900	80,100	81,100	165	202.75
2013-05-30	82,500	82,500	79,500	80,400	237	201
2013-05-29	79,600	82,400	79,400	82,000	358	205
2013-05-28	76,500	79,600	76,500	79,100	334	197.75
2013-05-27	78,500	79,000	76,000	78,300	219	195.75
2013-05-24	76,100	81,000	76,100	79,000	310	197.50
2013-05-23	82,500	82,500	75,900	75,900	1,080	189.75
2013-05-22	84,100	84,200	79,900	81,600	707	204
2013-05-21	85,500	85,600	83,100	84,200	325	210.50
2013-05-20	85,000	86,000	84,700	85,600	250	214
2013-05-17	78,500	84,600	78,500	84,500	453	211.25
2013-05-16	82,100	82,100	73,900	78,700	983	196.75
2013-05-15	87,400	89,400	81,500	82,100	1,146	205.25
2013-05-14	90,000	90,000	88,000	88,400	577	221
2013-05-13	90,000	90,100	88,800	89,900	593	224.75
2013-05-10	89,900	90,500	89,000	89,000	342	222.50
2013-05-09	89,600	90,800	89,300	89,800	316	224.50
2013-05-08	88,700	90,000	88,000	88,600	583	221.50
2013-05-07	84,400	87,900	84,100	87,900	454	219.75
2013-05-02	83,100	83,600	83,000	83,600	184	209
2013-05-01	83,800	84,400	83,500	83,600	294	209
2013-04-30	83,500	83,800	82,300	83,300	335	208.25
2013-04-26	82,900	83,800	81,700	83,000	415	207.50
2013-04-25	82,100	82,800	80,500	82,400	514	206
2013-04-24	80,900	81,700	80,800	81,600	321	204
2013-04-23	80,400	80,900	80,100	80,700	260	201.75
2013-04-22	79,400	80,800	79,400	80,700	419	201.75
2013-04-19	80,600	80,600	78,800	79,400	355	198.50
2013-04-18	78,700	79,600	78,500	79,000	272	197.50
2013-04-17	78,000	78,500	77,800	78,100	245	195.25
2013-04-16	76,900	77,500	76,000	77,400	582	193.50
2013-04-15	76,000	77,700	73,900	77,200	2,062	193
2013-04-12	84,600	84,900	82,600	84,500	583	211.25
2013-04-11	82,700	83,800	81,200	82,500	549	206.25
2013-04-10	79,300	81,100	79,300	81,100	483	202.75
2013-04-09	79,400	79,900	78,900	79,200	377	198
2013-04-08	78,800	79,300	78,600	79,200	393	198
2013-04-05	80,100	80,900	78,500	78,600	938	196.50
2013-04-04	78,000	79,500	77,500	79,500	494	198.75
2013-04-03	76,600	78,500	76,600	78,100	499	195.25
2013-04-02	72,600	76,800	70,200	76,100	730	190.25
2013-04-01	78,200	80,200	76,000	76,600	855	191.50
2013-03-29	79,200	80,000	78,100	78,200	352	195.50
2013-03-28	80,000	80,800	78,500	79,000	516	197.50
2013-03-27	77,500	79,400	77,500	79,400	224	198.50
2013-03-26	79,300	79,900	76,500	77,000	663	192.50
2013-03-25	75,200	78,100	75,200	78,100	825	195.25
2013-03-22	73,700	74,900	73,700	74,900	432	187.25
2013-03-21	73,600	73,800	73,100	73,800	512	184.50
2013-03-19	73,100	73,700	73,100	73,600	501	184
2013-03-18	72,300	75,000	71,500	72,900	471	182.25
2013-03-15	70,500	71,400	70,500	71,300	620	178.25
2013-03-14	69,200	70,500	69,200	70,400	395	176
2013-03-13	68,100	69,000	68,000	68,900	172	172.25
2013-03-12	70,600	70,600	67,800	68,300	526	170.75
2013-03-11	70,600	70,600	70,000	70,100	391	175.25
2013-03-08	70,900	70,900	69,900	70,600	400	176.50
2013-03-07	70,100	71,000	70,100	70,600	612	176.50
2013-03-06	70,500	71,200	69,700	69,900	737	174.75
2013-03-05	73,100	73,100	70,300	70,500	1,057	176.25
2013-03-04	66,500	75,600	66,500	74,000	3,087	185
2013-03-01	64,900	65,900	64,600	65,900	594	164.75
2013-02-28	64,300	64,800	64,200	64,700	399	161.75
2013-02-27	64,000	64,200	63,900	64,100	266	160.25
2013-02-26	63,500	64,000	63,500	63,800	416	159.50
2013-02-25	63,200	63,800	63,200	63,700	410	159.25
2013-02-22	62,500	63,000	62,500	63,000	245	157.50
2013-02-21	62,700	62,800	62,300	62,300	168	155.75
2013-02-20	62,200	62,700	62,200	62,500	187	156.25
2013-02-19	60,900	62,100	60,900	62,100	259	155.25
2013-02-18	60,900	61,000	60,300	60,800	215	152
2013-02-15	61,400	61,400	59,800	60,900	675	152.25
2013-02-14	60,600	61,400	60,000	61,300	390	153.25
2013-02-13	63,100	63,200	60,300	61,000	659	152.50
2013-02-12	63,200	63,900	62,700	62,800	503	157
2013-02-08	64,400	64,400	63,300	63,300	501	158.25
2013-02-07	65,000	65,100	64,300	64,800	207	162
2013-02-06	64,300	65,000	63,900	64,900	356	162.25
2013-02-05	64,600	65,600	63,700	64,100	587	160.25
2013-02-04	63,900	65,500	63,600	65,000	876	162.50
2013-02-01	63,500	63,900	62,900	63,300	362	158.25
2013-01-31	62,700	62,900	62,500	62,900	284	157.25
2013-01-30	62,400	62,800	62,400	62,700	270	156.75
2013-01-29	62,300	63,300	62,300	62,400	759	156
2013-01-28	62,500	62,600	62,200	62,500	408	156.25
2013-01-25	62,500	62,600	61,400	62,300	507	155.75
2013-01-24	62,300	62,500	62,000	62,300	301	155.75
2013-01-23	62,500	63,100	62,000	62,300	538	155.75
2013-01-22	62,100	62,500	62,000	62,500	411	156.25
2013-01-21	61,900	63,300	61,600	62,600	1,190	156.50
2013-01-18	61,100	61,800	61,100	61,600	282	154
2013-01-17	61,000	61,200	60,800	60,900	235	152.25
2013-01-16	61,300	61,400	61,000	61,000	239	152.50
2013-01-15	61,000	61,400	60,900	61,100	416	152.75
2013-01-11	61,500	61,500	61,000	61,300	155	153.25
2013-01-10	61,200	61,500	60,900	61,500	232	153.75
2013-01-09	60,900	61,200	60,400	60,900	458	152.25
2013-01-08	62,000	62,300	61,000	61,700	317	154.25
2013-01-07	61,500	62,400	61,500	62,400	340	156
2013-01-04	59,600	63,300	59,500	62,000	1,066	155

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 [2013年度]

2154 (株)オープンアップグループの時系列データ [2013年度]