2154 (株)オープンアップグループの時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	2,610	2,628	2,566	2,620	13,800	655
2015-12-29	2,560	2,610	2,532	2,601	19,900	650.25
2015-12-28	2,517	2,571	2,498	2,523	23,200	630.75
2015-12-25	2,528	2,570	2,528	2,547	12,900	636.75
2015-12-24	2,640	2,693	2,546	2,562	33,100	640.50
2015-12-22	2,594	2,660	2,594	2,650	32,600	662.50
2015-12-21	2,596	2,623	2,580	2,618	17,900	654.50
2015-12-18	2,570	2,648	2,555	2,625	26,700	656.25
2015-12-17	2,640	2,649	2,560	2,580	22,300	645
2015-12-16	2,487	2,598	2,470	2,593	28,900	648.25
2015-12-15	2,461	2,470	2,433	2,437	9,200	609.25
2015-12-14	2,445	2,454	2,414	2,429	9,400	607.25
2015-12-11	2,410	2,450	2,410	2,446	12,300	611.50
2015-12-10	2,423	2,435	2,374	2,377	13,500	594.25
2015-12-09	2,451	2,452	2,411	2,430	12,500	607.50
2015-12-08	2,480	2,499	2,460	2,469	7,900	617.25
2015-12-07	2,484	2,510	2,484	2,497	10,400	624.25
2015-12-04	2,501	2,501	2,455	2,484	9,900	621
2015-12-03	2,583	2,583	2,496	2,519	19,500	629.75
2015-12-02	2,574	2,575	2,544	2,562	17,100	640.50
2015-12-01	2,501	2,587	2,501	2,586	22,600	646.50
2015-11-30	2,488	2,513	2,450	2,507	18,400	626.75
2015-11-27	2,490	2,514	2,480	2,489	16,000	622.25
2015-11-26	2,460	2,523	2,460	2,489	13,300	622.25
2015-11-25	2,480	2,495	2,455	2,485	18,400	621.25
2015-11-24	2,399	2,471	2,390	2,471	22,900	617.75
2015-11-20	2,399	2,399	2,361	2,394	10,500	598.50
2015-11-19	2,415	2,415	2,373	2,383	13,400	595.75
2015-11-18	2,392	2,414	2,385	2,400	11,200	600
2015-11-17	2,355	2,413	2,341	2,402	14,000	600.50
2015-11-16	2,303	2,360	2,289	2,355	7,800	588.75
2015-11-13	2,349	2,349	2,312	2,334	5,200	583.50
2015-11-12	2,354	2,370	2,345	2,356	9,900	589
2015-11-11	2,400	2,402	2,352	2,354	20,600	588.50
2015-11-10	2,370	2,400	2,360	2,371	15,900	592.75
2015-11-09	2,400	2,405	2,366	2,378	23,900	594.50
2015-11-06	2,379	2,411	2,330	2,400	22,200	600
2015-11-05	2,389	2,420	2,365	2,381	25,600	595.25
2015-11-04	2,312	2,388	2,312	2,374	27,300	593.50
2015-11-02	2,321	2,325	2,290	2,311	16,200	577.75
2015-10-30	2,220	2,299	2,220	2,289	15,300	572.25
2015-10-29	2,246	2,260	2,235	2,251	13,800	562.75
2015-10-28	2,171	2,206	2,171	2,205	12,000	551.25
2015-10-27	2,194	2,199	2,172	2,177	12,000	544.25
2015-10-26	2,201	2,201	2,187	2,193	6,900	548.25
2015-10-23	2,199	2,200	2,164	2,180	9,400	545
2015-10-22	2,170	2,187	2,166	2,166	4,300	541.50
2015-10-21	2,173	2,190	2,161	2,171	5,900	542.75
2015-10-20	2,203	2,203	2,160	2,169	2,200	542.25
2015-10-19	2,179	2,189	2,132	2,153	7,100	538.25
2015-10-16	2,209	2,209	2,177	2,179	4,700	544.75
2015-10-15	2,160	2,189	2,160	2,177	5,000	544.25
2015-10-14	2,208	2,218	2,163	2,166	14,600	541.50
2015-10-13	2,205	2,206	2,190	2,200	7,200	550
2015-10-09	2,131	2,174	2,131	2,171	7,300	542.75
2015-10-08	2,110	2,130	2,108	2,126	5,800	531.50
2015-10-07	2,120	2,140	2,084	2,100	14,900	525
2015-10-06	2,193	2,193	2,116	2,116	12,800	529
2015-10-05	2,074	2,122	2,074	2,106	17,100	526.50
2015-10-02	2,032	2,076	2,032	2,059	12,500	514.75
2015-10-01	2,063	2,069	2,043	2,046	10,600	511.50
2015-09-30	2,078	2,078	2,045	2,045	5,800	511.25
2015-09-29	2,114	2,114	2,044	2,050	17,900	512.50
2015-09-28	2,116	2,116	2,072	2,098	17,100	524.50
2015-09-25	2,142	2,142	2,008	2,066	16,100	516.50
2015-09-24	2,096	2,179	2,040	2,042	21,300	510.50
2015-09-18	2,144	2,160	2,130	2,131	9,100	532.75
2015-09-17	2,110	2,154	2,105	2,144	14,300	536
2015-09-16	2,136	2,140	2,101	2,133	12,000	533.25
2015-09-15	2,130	2,130	2,100	2,108	9,600	527
2015-09-14	2,153	2,214	2,131	2,131	16,700	532.75
2015-09-11	2,040	2,177	2,040	2,162	19,400	540.50
2015-09-10	2,100	2,100	2,019	2,057	15,100	514.25
2015-09-09	2,002	2,093	2,002	2,093	22,100	523.25
2015-09-08	1,997	2,001	1,958	1,963	11,700	490.75
2015-09-07	1,975	2,029	1,950	1,994	30,400	498.50
2015-09-04	2,083	2,083	1,999	2,058	13,300	514.50
2015-09-03	2,140	2,140	2,057	2,073	7,200	518.25
2015-09-02	2,001	2,150	2,001	2,089	22,500	522.25
2015-09-01	2,190	2,195	2,081	2,081	23,100	520.25
2015-08-31	2,210	2,223	2,155	2,205	14,300	551.25
2015-08-28	2,211	2,226	2,200	2,202	13,100	550.50
2015-08-27	2,255	2,258	2,162	2,171	27,800	542.75
2015-08-26	2,020	2,189	2,020	2,166	27,100	541.50
2015-08-25	1,950	2,179	1,950	2,020	56,100	505
2015-08-24	2,222	2,284	2,112	2,112	42,700	528
2015-08-21	2,350	2,391	2,307	2,327	29,400	581.75
2015-08-20	2,415	2,442	2,356	2,400	25,100	600
2015-08-19	2,517	2,529	2,418	2,419	28,200	604.75
2015-08-18	2,524	2,538	2,478	2,517	35,700	629.25
2015-08-17	2,403	2,511	2,403	2,511	56,800	627.75
2015-08-14	2,370	2,421	2,346	2,392	16,100	598
2015-08-13	2,375	2,376	2,333	2,370	23,700	592.50
2015-08-12	2,400	2,400	2,340	2,376	44,700	594
2015-08-11	2,451	2,452	2,370	2,414	75,700	603.50
2015-08-10	2,590	2,590	2,461	2,476	67,600	619
2015-08-07	2,450	2,599	2,440	2,510	26,000	627.50
2015-08-06	2,471	2,471	2,428	2,438	23,100	609.50
2015-08-05	2,510	2,518	2,460	2,474	23,200	618.50
2015-08-04	2,531	2,531	2,509	2,514	5,100	628.50
2015-08-03	2,500	2,564	2,483	2,548	17,400	637
2015-07-31	2,599	2,599	2,500	2,519	27,700	629.75
2015-07-30	2,600	2,618	2,502	2,541	31,800	635.25
2015-07-29	2,512	2,596	2,487	2,583	15,600	645.75
2015-07-28	2,448	2,540	2,448	2,511	16,100	627.75
2015-07-27	2,693	2,693	2,400	2,498	43,600	624.50
2015-07-24	2,588	2,695	2,588	2,607	48,900	651.75
2015-07-23	2,495	2,620	2,495	2,585	34,300	646.25
2015-07-22	2,480	2,530	2,454	2,495	16,000	623.75
2015-07-21	2,500	2,500	2,456	2,488	15,700	622
2015-07-17	2,440	2,500	2,421	2,482	44,500	620.50
2015-07-16	2,448	2,449	2,405	2,418	32,700	604.50
2015-07-15	2,425	2,442	2,401	2,414	23,400	603.50
2015-07-14	2,422	2,451	2,421	2,429	40,300	607.25
2015-07-13	2,389	2,464	2,389	2,452	44,000	613
2015-07-10	2,349	2,399	2,334	2,375	44,800	593.75
2015-07-09	2,109	2,329	2,109	2,313	49,400	578.25
2015-07-08	2,325	2,333	2,250	2,259	19,100	564.75
2015-07-07	2,322	2,343	2,319	2,329	12,000	582.25
2015-07-06	2,295	2,325	2,291	2,303	15,200	575.75
2015-07-03	2,320	2,340	2,304	2,328	13,100	582
2015-07-02	2,366	2,368	2,340	2,346	13,100	586.50
2015-07-01	2,294	2,361	2,286	2,347	19,900	586.75
2015-06-30	2,271	2,343	2,271	2,325	19,600	581.25
2015-06-29	2,262	2,323	2,220	2,285	27,500	571.25
2015-06-26	2,377	2,377	2,330	2,363	28,900	590.75
2015-06-25	2,400	2,426	2,386	2,413	29,500	603.25
2015-06-24	2,420	2,420	2,402	2,412	13,100	603
2015-06-23	2,410	2,424	2,396	2,422	29,600	605.50
2015-06-22	2,400	2,450	2,380	2,429	48,900	607.25
2015-06-19	2,354	2,398	2,344	2,386	23,500	596.50
2015-06-18	2,381	2,395	2,350	2,354	25,300	588.50
2015-06-17	2,387	2,398	2,340	2,376	37,200	594
2015-06-16	2,323	2,400	2,320	2,375	43,000	593.75
2015-06-15	2,249	2,320	2,249	2,296	48,500	574
2015-06-12	2,201	2,230	2,200	2,229	18,600	557.25
2015-06-11	2,226	2,228	2,200	2,205	13,700	551.25
2015-06-10	2,193	2,230	2,193	2,212	10,000	553
2015-06-09	2,222	2,225	2,202	2,204	19,900	551
2015-06-08	2,225	2,248	2,217	2,234	14,800	558.50
2015-06-05	2,245	2,249	2,235	2,237	20,500	559.25
2015-06-04	2,231	2,247	2,225	2,242	11,400	560.50
2015-06-03	2,213	2,227	2,210	2,227	10,200	556.75
2015-06-02	2,223	2,223	2,201	2,208	14,500	552
2015-06-01	2,192	2,231	2,189	2,223	13,900	555.75
2015-05-29	2,199	2,209	2,191	2,191	23,500	547.75
2015-05-28	2,203	2,237	2,203	2,220	8,400	555
2015-05-27	2,200	2,213	2,194	2,213	12,400	553.25
2015-05-26	2,235	2,235	2,190	2,217	15,000	554.25
2015-05-25	2,235	2,260	2,235	2,238	11,900	559.50
2015-05-22	2,249	2,249	2,225	2,233	8,900	558.25
2015-05-21	2,236	2,240	2,210	2,237	15,800	559.25
2015-05-20	2,234	2,256	2,203	2,236	22,200	559
2015-05-19	2,150	2,197	2,150	2,177	19,400	544.25
2015-05-18	2,130	2,162	2,120	2,147	19,300	536.75
2015-05-15	2,163	2,163	2,128	2,139	7,500	534.75
2015-05-14	2,138	2,164	2,122	2,130	26,000	532.50
2015-05-13	2,135	2,167	2,127	2,137	15,500	534.25
2015-05-12	2,082	2,144	2,082	2,135	40,200	533.75
2015-05-11	2,016	2,151	1,972	2,141	119,700	535.25
2015-05-08	2,211	2,280	2,211	2,266	16,300	566.50
2015-05-07	2,195	2,245	2,195	2,210	12,800	552.50
2015-05-01	2,285	2,285	2,213	2,229	25,500	557.25
2015-04-30	2,362	2,362	2,285	2,304	35,500	576
2015-04-28	2,380	2,383	2,362	2,371	18,600	592.75
2015-04-27	2,405	2,410	2,368	2,384	11,600	596
2015-04-24	2,429	2,429	2,402	2,411	13,600	602.75
2015-04-23	2,428	2,428	2,404	2,413	11,400	603.25
2015-04-22	2,375	2,420	2,370	2,403	20,500	600.75
2015-04-21	2,315	2,386	2,315	2,375	14,700	593.75
2015-04-20	2,289	2,353	2,280	2,295	19,300	573.75
2015-04-17	2,388	2,389	2,330	2,339	25,100	584.75
2015-04-16	2,453	2,454	2,382	2,402	30,800	600.50
2015-04-15	2,467	2,478	2,433	2,466	13,100	616.50
2015-04-14	2,444	2,467	2,430	2,467	9,800	616.75
2015-04-13	2,406	2,460	2,402	2,444	20,000	611
2015-04-10	2,478	2,485	2,431	2,437	23,200	609.25
2015-04-09	2,488	2,500	2,463	2,478	15,700	619.50
2015-04-08	2,479	2,510	2,463	2,488	25,700	622
2015-04-07	2,499	2,520	2,432	2,439	49,600	609.75
2015-04-06	2,375	2,475	2,375	2,463	26,200	615.75
2015-04-03	2,360	2,405	2,360	2,389	25,400	597.25
2015-04-02	2,342	2,368	2,316	2,330	27,500	582.50
2015-04-01	2,320	2,342	2,269	2,342	28,700	585.50
2015-03-31	2,297	2,376	2,274	2,315	32,300	578.75
2015-03-30	2,300	2,300	2,250	2,276	24,200	569
2015-03-27	2,252	2,340	2,237	2,310	30,100	577.50
2015-03-26	2,259	2,292	2,258	2,281	21,800	570.25
2015-03-25	2,320	2,320	2,252	2,260	22,400	565
2015-03-24	2,318	2,343	2,247	2,275	52,900	568.75
2015-03-23	2,499	2,499	2,274	2,324	87,400	581
2015-03-20	2,358	2,451	2,313	2,450	87,800	612.50
2015-03-19	2,200	2,327	2,200	2,311	87,100	577.75
2015-03-18	2,115	2,191	2,115	2,191	46,500	547.75
2015-03-17	2,125	2,168	2,064	2,101	44,900	525.25
2015-03-16	2,045	2,119	2,045	2,109	52,600	527.25
2015-03-13	1,990	2,028	1,978	2,019	62,300	504.75
2015-03-12	1,963	1,977	1,959	1,977	19,500	494.25
2015-03-11	1,950	1,970	1,940	1,963	20,000	490.75
2015-03-10	1,945	1,971	1,940	1,954	15,300	488.50
2015-03-09	1,921	1,965	1,920	1,953	12,600	488.25
2015-03-06	1,982	1,983	1,936	1,949	24,700	487.25
2015-03-05	1,967	1,984	1,965	1,982	17,200	495.50
2015-03-04	1,918	1,997	1,918	1,984	40,600	496
2015-03-03	2,000	2,005	1,926	1,942	38,000	485.50
2015-03-02	1,919	1,977	1,913	1,975	54,700	493.75
2015-02-27	1,894	1,918	1,875	1,895	39,900	473.75
2015-02-26	1,884	1,895	1,850	1,894	42,000	473.50
2015-02-25	1,880	1,889	1,860	1,884	28,400	471
2015-02-24	1,840	1,886	1,840	1,862	51,100	465.50
2015-02-23	1,815	1,830	1,812	1,827	29,800	456.75
2015-02-20	1,764	1,818	1,764	1,811	37,400	452.75
2015-02-19	1,725	1,763	1,725	1,761	40,800	440.25
2015-02-18	1,725	1,737	1,715	1,731	35,800	432.75
2015-02-17	1,718	1,727	1,718	1,719	11,400	429.75
2015-02-16	1,747	1,747	1,720	1,724	24,200	431
2015-02-13	1,740	1,746	1,713	1,721	24,700	430.25
2015-02-12	1,723	1,739	1,716	1,724	29,200	431
2015-02-10	1,720	1,734	1,715	1,723	22,200	430.75
2015-02-09	1,715	1,760	1,715	1,723	39,400	430.75
2015-02-06	1,715	1,735	1,701	1,730	26,600	432.50
2015-02-05	1,720	1,731	1,708	1,709	20,100	427.25
2015-02-04	1,717	1,733	1,717	1,729	6,600	432.25
2015-02-03	1,713	1,735	1,713	1,717	12,500	429.25
2015-02-02	1,729	1,729	1,705	1,713	14,600	428.25
2015-01-30	1,736	1,737	1,713	1,729	11,500	432.25
2015-01-29	1,721	1,737	1,714	1,715	23,400	428.75
2015-01-28	1,745	1,745	1,732	1,740	11,800	435
2015-01-27	1,744	1,752	1,738	1,742	8,400	435.50
2015-01-26	1,745	1,755	1,730	1,754	8,600	438.50
2015-01-23	1,740	1,747	1,732	1,747	9,300	436.75
2015-01-22	1,730	1,739	1,711	1,720	13,200	430
2015-01-21	1,770	1,771	1,728	1,730	47,200	432.50
2015-01-20	1,779	1,794	1,770	1,775	20,100	443.75
2015-01-19	1,809	1,809	1,772	1,779	26,100	444.75
2015-01-16	1,794	1,794	1,760	1,780	9,500	445
2015-01-15	1,768	1,795	1,766	1,794	13,400	448.50
2015-01-14	1,795	1,797	1,771	1,773	10,300	443.25
2015-01-13	1,768	1,793	1,762	1,788	19,700	447
2015-01-09	1,755	1,770	1,754	1,768	14,400	442
2015-01-08	1,752	1,798	1,750	1,754	26,600	438.50
2015-01-07	1,780	1,780	1,740	1,752	28,000	438
2015-01-06	1,808	1,808	1,782	1,782	22,400	445.50
2015-01-05	1,806	1,819	1,800	1,810	25,400	452.50

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 [2015年度]

2154 (株)オープンアップグループの時系列データ [2015年度]