2154 (株)オープンアップグループの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,634	1,676	1,630	1,661	39,200	830.50
2016-12-29	1,660	1,677	1,616	1,638	77,100	819
2016-12-28	1,690	1,690	1,631	1,672	56,900	836
2016-12-27	1,726	1,745	1,679	1,705	82,300	852.50
2016-12-26	1,685	1,727	1,674	1,723	82,700	861.50
2016-12-22	1,664	1,696	1,638	1,674	99,600	837
2016-12-21	1,688	1,688	1,648	1,664	131,600	832
2016-12-20	1,595	1,643	1,594	1,629	78,900	814.50
2016-12-19	1,555	1,606	1,553	1,586	67,600	793
2016-12-16	1,586	1,586	1,552	1,564	39,300	782
2016-12-15	1,592	1,595	1,570	1,575	40,600	787.50
2016-12-14	1,595	1,603	1,575	1,575	45,400	787.50
2016-12-13	1,586	1,590	1,567	1,590	48,000	795
2016-12-12	1,550	1,573	1,547	1,572	53,000	786
2016-12-09	1,530	1,537	1,520	1,537	40,500	768.50
2016-12-08	1,534	1,535	1,505	1,526	48,100	763
2016-12-07	1,500	1,519	1,498	1,517	38,700	758.50
2016-12-06	1,490	1,509	1,475	1,499	65,400	749.50
2016-12-05	1,470	1,475	1,445	1,474	46,800	737
2016-12-02	1,493	1,501	1,468	1,478	50,300	739
2016-12-01	1,512	1,516	1,491	1,501	28,500	750.50
2016-11-30	1,502	1,505	1,491	1,505	32,200	752.50
2016-11-29	1,521	1,521	1,502	1,507	22,600	753.50
2016-11-28	1,512	1,527	1,505	1,527	24,700	763.50
2016-11-25	1,534	1,534	1,496	1,512	55,100	756
2016-11-24	1,526	1,538	1,513	1,534	49,200	767
2016-11-22	1,537	1,537	1,503	1,511	36,500	755.50
2016-11-21	1,499	1,540	1,487	1,532	57,700	766
2016-11-18	1,531	1,531	1,486	1,494	41,100	747
2016-11-17	1,454	1,519	1,454	1,517	52,500	758.50
2016-11-16	1,473	1,475	1,455	1,461	38,000	730.50
2016-11-15	1,499	1,499	1,456	1,473	48,100	736.50
2016-11-14	1,450	1,474	1,444	1,456	27,600	728
2016-11-11	1,500	1,504	1,427	1,432	35,400	716
2016-11-10	1,500	1,512	1,464	1,481	47,400	740.50
2016-11-09	1,527	1,528	1,395	1,426	129,100	713
2016-11-08	1,560	1,560	1,514	1,525	34,100	762.50
2016-11-07	1,502	1,575	1,502	1,545	85,600	772.50
2016-11-04	1,563	1,592	1,555	1,590	58,400	795
2016-11-02	1,610	1,631	1,587	1,628	64,300	814
2016-11-01	1,615	1,616	1,597	1,616	24,500	808
2016-10-31	1,611	1,643	1,596	1,613	30,700	806.50
2016-10-28	1,640	1,643	1,603	1,628	52,000	814
2016-10-27	1,661	1,668	1,633	1,643	23,400	821.50
2016-10-26	1,670	1,670	1,640	1,663	20,900	831.50
2016-10-25	1,669	1,669	1,632	1,657	26,200	828.50
2016-10-24	1,650	1,661	1,640	1,653	24,800	826.50
2016-10-21	1,675	1,675	1,625	1,630	28,300	815
2016-10-20	1,668	1,677	1,651	1,657	18,900	828.50
2016-10-19	1,675	1,694	1,637	1,639	40,800	819.50
2016-10-17	1,614	1,622	1,583	1,613	30,400	806.50
2016-10-13	1,601	1,633	1,588	1,614	24,800	807
2016-10-12	1,613	1,619	1,587	1,587	43,900	793.50
2016-10-11	1,586	1,625	1,586	1,625	63,000	812.50
2016-10-07	1,630	1,641	1,573	1,602	91,800	801
2016-10-06	1,701	1,715	1,636	1,651	67,600	825.50
2016-10-05	1,750	1,763	1,690	1,695	74,700	847.50
2016-10-04	1,666	1,735	1,661	1,730	106,000	865
2016-10-03	1,680	1,690	1,644	1,650	37,300	825
2016-09-30	1,638	1,682	1,620	1,680	47,900	840
2016-09-29	1,700	1,706	1,645	1,651	57,800	825.50
2016-09-28	1,620	1,678	1,610	1,673	67,700	836.50
2016-09-27	1,600	1,629	1,569	1,620	72,200	810
2016-09-26	1,561	1,632	1,561	1,596	85,500	798
2016-09-23	1,543	1,559	1,528	1,559	48,100	779.50
2016-09-21	1,518	1,521	1,485	1,521	32,100	760.50
2016-09-20	1,506	1,524	1,497	1,513	40,300	756.50
2016-09-16	1,419	1,482	1,411	1,478	32,500	739
2016-09-15	1,425	1,425	1,397	1,397	17,800	698.50
2016-09-14	1,420	1,435	1,410	1,425	15,400	712.50
2016-09-13	1,443	1,445	1,411	1,416	26,200	708
2016-09-12	1,442	1,460	1,425	1,442	24,300	721
2016-09-09	1,510	1,510	1,461	1,466	35,300	733
2016-09-08	1,528	1,529	1,481	1,500	27,100	750
2016-09-07	1,480	1,533	1,470	1,525	59,600	762.50
2016-09-06	1,475	1,485	1,463	1,480	29,900	740
2016-09-05	1,434	1,452	1,434	1,451	23,400	725.50
2016-09-02	1,403	1,430	1,396	1,423	34,400	711.50
2016-09-01	1,403	1,404	1,390	1,404	15,100	702
2016-08-31	1,410	1,416	1,385	1,403	11,000	701.50
2016-08-30	1,409	1,411	1,388	1,409	25,100	704.50
2016-08-29	1,369	1,407	1,369	1,404	29,700	702
2016-08-26	1,333	1,367	1,325	1,360	28,400	680
2016-08-25	1,359	1,364	1,323	1,344	14,900	672
2016-08-24	1,369	1,369	1,330	1,351	25,400	675.50
2016-08-23	1,377	1,377	1,354	1,354	17,400	677
2016-08-22	1,381	1,393	1,353	1,389	19,800	694.50
2016-08-19	1,391	1,405	1,375	1,381	18,800	690.50
2016-08-18	1,410	1,413	1,376	1,381	21,600	690.50
2016-08-17	1,404	1,423	1,395	1,410	49,800	705
2016-08-16	1,421	1,421	1,373	1,376	26,600	688
2016-08-15	1,430	1,439	1,420	1,423	17,700	711.50
2016-08-12	1,400	1,439	1,370	1,430	53,700	715
2016-08-10	1,343	1,400	1,324	1,369	67,100	684.50
2016-08-09	1,321	1,350	1,321	1,345	30,900	672.50
2016-08-08	1,375	1,375	1,320	1,321	65,700	660.50
2016-08-05	1,281	1,320	1,281	1,316	51,500	658
2016-08-04	1,269	1,269	1,241	1,264	24,400	632
2016-08-03	1,249	1,289	1,231	1,260	39,300	630
2016-08-02	1,258	1,267	1,252	1,263	15,900	631.50
2016-08-01	1,290	1,290	1,249	1,253	22,700	626.50
2016-07-29	1,265	1,274	1,246	1,274	26,800	637
2016-07-28	1,304	1,304	1,250	1,262	27,600	631
2016-07-27	1,257	1,266	1,240	1,252	43,400	626
2016-07-26	1,299	1,299	1,255	1,256	43,400	628
2016-07-25	1,321	1,325	1,299	1,314	55,800	657
2016-07-22	1,310	1,320	1,306	1,319	25,500	659.50
2016-07-21	1,321	1,340	1,306	1,318	26,600	659
2016-07-20	1,320	1,325	1,304	1,315	25,300	657.50
2016-07-19	1,320	1,320	1,287	1,320	29,100	660
2016-07-15	1,367	1,367	1,317	1,324	27,800	662
2016-07-14	1,373	1,373	1,337	1,358	23,100	679
2016-07-13	1,383	1,384	1,351	1,355	30,700	677.50
2016-07-12	1,380	1,380	1,353	1,366	22,600	683
2016-07-11	1,325	1,360	1,325	1,355	36,300	677.50
2016-07-08	1,339	1,347	1,314	1,317	21,400	658.50
2016-07-07	1,338	1,343	1,323	1,339	26,800	669.50
2016-07-06	1,350	1,350	1,325	1,343	20,300	671.50
2016-07-05	1,374	1,380	1,363	1,366	14,400	683
2016-07-04	1,373	1,378	1,356	1,368	16,300	684
2016-07-01	1,367	1,367	1,335	1,350	19,100	675
2016-06-30	1,390	1,390	1,342	1,348	24,100	674
2016-06-29	1,350	1,368	1,328	1,358	33,600	679
2016-06-28	1,331	1,360	1,294	1,329	38,400	664.50
2016-06-27	1,373	1,387	1,313	1,368	39,400	684
2016-06-24	1,460	1,473	1,266	1,313	105,700	656.50
2016-06-23	1,400	1,435	1,395	1,430	37,900	715
2016-06-22	1,405	1,405	1,382	1,396	27,500	698
2016-06-21	1,380	1,410	1,370	1,410	29,300	705
2016-06-20	1,370	1,393	1,370	1,389	15,600	694.50
2016-06-17	1,363	1,391	1,345	1,345	39,000	672.50
2016-06-16	1,422	1,423	1,326	1,353	56,000	676.50
2016-06-15	1,381	1,413	1,373	1,403	37,600	701.50
2016-06-14	1,447	1,465	1,381	1,411	48,100	705.50
2016-06-13	1,501	1,501	1,470	1,470	47,000	735
2016-06-10	1,509	1,536	1,509	1,529	44,900	764.50
2016-06-09	1,505	1,507	1,493	1,504	18,100	752
2016-06-08	1,505	1,510	1,485	1,509	26,500	754.50
2016-06-07	1,525	1,525	1,501	1,509	17,700	754.50
2016-06-06	1,502	1,521	1,471	1,519	31,500	759.50
2016-06-03	1,510	1,536	1,510	1,536	24,500	768
2016-06-02	1,535	1,544	1,490	1,520	36,800	760
2016-06-01	1,515	1,539	1,510	1,526	48,300	763
2016-05-31	1,500	1,511	1,489	1,511	49,600	755.50
2016-05-30	1,493	1,498	1,478	1,493	32,100	746.50
2016-05-27	1,485	1,490	1,450	1,485	29,100	742.50
2016-05-26	1,490	1,498	1,472	1,479	47,200	739.50
2016-05-25	1,490	1,500	1,455	1,480	48,900	740
2016-05-24	1,465	1,486	1,453	1,460	26,000	730
2016-05-23	1,488	1,507	1,450	1,463	42,900	731.50
2016-05-20	1,446	1,475	1,428	1,458	50,500	729
2016-05-19	1,411	1,446	1,410	1,432	48,500	716
2016-05-18	1,411	1,419	1,381	1,391	27,300	695.50
2016-05-17	1,424	1,434	1,392	1,405	40,200	702.50
2016-05-16	1,445	1,447	1,416	1,419	48,900	709.50
2016-05-13	1,385	1,424	1,342	1,410	82,300	705
2016-05-12	1,392	1,392	1,361	1,385	31,200	692.50
2016-05-11	1,416	1,416	1,372	1,380	40,000	690
2016-05-10	1,373	1,388	1,360	1,368	33,100	684
2016-05-09	1,395	1,395	1,361	1,370	23,500	685
2016-05-06	1,400	1,400	1,357	1,365	32,000	682.50
2016-05-02	1,400	1,400	1,360	1,375	30,900	687.50
2016-04-28	1,419	1,469	1,401	1,417	42,600	708.50
2016-04-27	1,453	1,453	1,407	1,427	41,600	713.50
2016-04-26	1,477	1,477	1,419	1,446	40,800	723
2016-04-25	1,515	1,520	1,460	1,484	52,400	742
2016-04-22	1,490	1,496	1,455	1,496	41,200	748
2016-04-21	1,441	1,493	1,441	1,490	51,100	745
2016-04-20	1,435	1,442	1,414	1,421	24,900	710.50
2016-04-19	1,420	1,440	1,403	1,424	39,000	712
2016-04-18	1,360	1,385	1,351	1,374	66,600	687
2016-04-15	1,390	1,428	1,380	1,420	47,800	710
2016-04-14	1,352	1,391	1,352	1,390	45,900	695
2016-04-13	1,380	1,391	1,323	1,350	55,500	675
2016-04-12	1,372	1,399	1,358	1,379	28,700	689.50
2016-04-11	1,386	1,389	1,367	1,384	21,400	692
2016-04-08	1,332	1,380	1,251	1,354	104,300	677
2016-04-07	1,355	1,406	1,331	1,335	75,300	667.50
2016-04-06	1,403	1,403	1,344	1,364	71,000	682
2016-04-05	1,477	1,482	1,381	1,433	68,800	716.50
2016-04-04	1,480	1,525	1,450	1,500	49,400	750
2016-04-01	1,500	1,501	1,440	1,486	69,400	743
2016-03-31	1,532	1,548	1,480	1,500	52,100	750
2016-03-30	1,576	1,602	1,530	1,530	63,600	765
2016-03-29	1,455	1,620	1,455	1,551	86,700	775.50
2016-03-28	2,900	2,905	2,851	2,900	14,500	725
2016-03-25	2,939	2,950	2,877	2,885	11,600	721.25
2016-03-24	2,877	2,939	2,851	2,929	11,500	732.25
2016-03-23	2,919	2,960	2,901	2,905	25,900	726.25
2016-03-22	2,899	2,979	2,824	2,886	26,000	721.50
2016-03-18	2,848	2,878	2,802	2,871	14,200	717.75
2016-03-17	2,886	2,916	2,878	2,887	17,500	721.75
2016-03-16	2,949	2,979	2,871	2,885	29,000	721.25
2016-03-15	2,844	2,918	2,818	2,911	34,800	727.75
2016-03-14	2,720	2,844	2,718	2,806	33,700	701.50
2016-03-11	2,680	2,704	2,676	2,703	15,300	675.75
2016-03-10	2,681	2,706	2,677	2,699	16,500	674.75
2016-03-09	2,690	2,714	2,662	2,676	18,600	669
2016-03-08	2,748	2,780	2,637	2,690	34,100	672.50
2016-03-07	2,650	2,749	2,625	2,737	36,300	684.25
2016-03-04	2,518	2,630	2,483	2,603	26,600	650.75
2016-03-03	2,500	2,527	2,497	2,509	14,200	627.25
2016-03-02	2,412	2,480	2,412	2,477	32,600	619.25
2016-03-01	2,392	2,399	2,362	2,399	14,500	599.75
2016-02-29	2,400	2,416	2,362	2,362	15,100	590.50
2016-02-26	2,396	2,410	2,373	2,373	11,700	593.25
2016-02-25	2,390	2,390	2,352	2,381	10,200	595.25
2016-02-24	2,354	2,389	2,320	2,349	10,800	587.25
2016-02-23	2,412	2,412	2,354	2,359	14,500	589.75
2016-02-22	2,399	2,408	2,383	2,388	11,000	597
2016-02-19	2,369	2,400	2,369	2,396	6,200	599
2016-02-18	2,400	2,424	2,320	2,412	20,300	603
2016-02-17	2,355	2,410	2,321	2,356	13,200	589
2016-02-16	2,395	2,440	2,382	2,382	27,100	595.50
2016-02-15	2,314	2,417	2,250	2,385	30,100	596.25
2016-02-12	2,196	2,300	2,122	2,191	30,100	547.75
2016-02-10	2,368	2,381	2,273	2,313	18,900	578.25
2016-02-09	2,420	2,426	2,353	2,385	18,400	596.25
2016-02-08	2,378	2,428	2,324	2,428	8,500	607
2016-02-05	2,397	2,402	2,362	2,383	7,500	595.75
2016-02-04	2,520	2,520	2,411	2,422	11,800	605.50
2016-02-03	2,531	2,533	2,460	2,515	16,800	628.75
2016-02-02	2,542	2,567	2,531	2,559	6,400	639.75
2016-02-01	2,581	2,600	2,534	2,562	19,200	640.50
2016-01-29	2,404	2,520	2,404	2,505	21,000	626.25
2016-01-28	2,465	2,465	2,400	2,404	42,800	601
2016-01-27	2,449	2,459	2,435	2,459	11,100	614.75
2016-01-26	2,391	2,448	2,360	2,390	15,100	597.50
2016-01-25	2,447	2,447	2,368	2,416	11,900	604
2016-01-22	2,310	2,354	2,303	2,347	23,900	586.75
2016-01-21	2,259	2,341	2,229	2,229	22,100	557.25
2016-01-20	2,409	2,420	2,301	2,302	14,700	575.50
2016-01-19	2,415	2,419	2,397	2,409	19,700	602.25
2016-01-18	2,300	2,375	2,300	2,365	17,800	591.25
2016-01-15	2,376	2,409	2,356	2,361	13,100	590.25
2016-01-14	2,350	2,350	2,298	2,330	13,900	582.50
2016-01-13	2,310	2,426	2,310	2,380	19,300	595
2016-01-12	2,441	2,460	2,258	2,289	57,900	572.25
2016-01-08	2,483	2,483	2,420	2,441	30,300	610.25
2016-01-07	2,557	2,557	2,496	2,516	15,100	629
2016-01-06	2,575	2,576	2,465	2,557	19,900	639.25
2016-01-05	2,550	2,595	2,481	2,583	15,500	645.75
2016-01-04	2,627	2,631	2,534	2,569	21,400	642.25

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 [2016年度]

2154 (株)オープンアップグループの時系列データ [2016年度]