6572 オープングループ(株) の時系列データ [2018年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2018-12-28 | 3,110 | 3,245 | 2,999 | 3,135 | 317,500 | 1,567.50 |
| 2018-12-27 | 3,085 | 3,185 | 3,005 | 3,120 | 173,400 | 1,560 |
| 2018-12-26 | 3,000 | 3,035 | 2,815 | 2,863 | 164,100 | 1,431.50 |
| 2018-12-25 | 2,830 | 3,060 | 2,815 | 2,916 | 196,500 | 1,458 |
| 2018-12-21 | 3,165 | 3,230 | 3,005 | 3,190 | 187,500 | 1,595 |
| 2018-12-20 | 3,370 | 3,445 | 3,200 | 3,245 | 169,900 | 1,622.50 |
| 2018-12-19 | 3,360 | 3,455 | 3,200 | 3,420 | 244,400 | 1,710 |
| 2018-12-18 | 3,460 | 3,500 | 3,340 | 3,345 | 225,700 | 1,672.50 |
| 2018-12-17 | 3,530 | 3,655 | 3,450 | 3,585 | 230,000 | 1,792.50 |
| 2018-12-14 | 3,655 | 3,655 | 3,570 | 3,580 | 175,000 | 1,790 |
| 2018-12-13 | 3,620 | 3,660 | 3,510 | 3,635 | 357,400 | 1,817.50 |
| 2018-12-12 | 3,370 | 3,595 | 3,365 | 3,575 | 192,300 | 1,787.50 |
| 2018-12-11 | 3,495 | 3,530 | 3,385 | 3,390 | 130,400 | 1,695 |
| 2018-12-10 | 3,500 | 3,550 | 3,440 | 3,455 | 163,600 | 1,727.50 |
| 2018-12-07 | 3,585 | 3,630 | 3,540 | 3,605 | 392,400 | 1,802.50 |
| 2018-12-06 | 3,600 | 3,600 | 3,410 | 3,530 | 218,200 | 1,765 |
| 2018-12-05 | 3,350 | 3,600 | 3,260 | 3,570 | 411,500 | 1,785 |
| 2018-12-04 | 3,560 | 3,605 | 3,375 | 3,420 | 361,600 | 1,710 |
| 2018-12-03 | 3,570 | 3,610 | 3,500 | 3,530 | 461,900 | 1,765 |
| 2018-11-30 | 3,635 | 3,775 | 3,540 | 3,710 | 261,500 | 1,855 |
| 2018-11-29 | 3,650 | 3,860 | 3,595 | 3,655 | 511,400 | 1,827.50 |
| 2018-11-28 | 3,395 | 3,590 | 3,315 | 3,590 | 371,600 | 1,795 |
| 2018-11-27 | 16,830 | 17,050 | 16,700 | 16,780 | 39,900 | 1,678 |
| 2018-11-26 | 17,130 | 17,290 | 16,820 | 16,890 | 25,500 | 1,689 |
| 2018-11-22 | 17,100 | 17,540 | 16,920 | 17,060 | 65,300 | 1,706 |
| 2018-11-21 | 15,800 | 16,920 | 15,730 | 16,920 | 60,700 | 1,692 |
| 2018-11-20 | 15,950 | 16,250 | 15,870 | 16,000 | 23,100 | 1,600 |
| 2018-11-19 | 16,190 | 16,310 | 15,910 | 16,280 | 24,900 | 1,628 |
| 2018-11-16 | 16,090 | 16,440 | 15,810 | 16,030 | 31,200 | 1,603 |
| 2018-11-15 | 16,010 | 16,130 | 15,600 | 15,690 | 36,800 | 1,569 |
| 2018-11-14 | 16,520 | 16,690 | 16,000 | 16,160 | 35,200 | 1,616 |
| 2018-11-13 | 16,260 | 16,880 | 16,260 | 16,520 | 41,300 | 1,652 |
| 2018-11-12 | 16,500 | 16,770 | 16,360 | 16,650 | 39,500 | 1,665 |
| 2018-11-09 | 16,750 | 17,110 | 16,600 | 16,830 | 29,400 | 1,683 |
| 2018-11-08 | 17,500 | 17,500 | 16,820 | 16,920 | 54,700 | 1,692 |
| 2018-11-07 | 17,300 | 17,450 | 17,100 | 17,250 | 41,800 | 1,725 |
| 2018-11-06 | 17,870 | 18,100 | 17,150 | 17,300 | 55,700 | 1,730 |
| 2018-11-05 | 17,270 | 17,940 | 17,180 | 17,730 | 80,000 | 1,773 |
| 2018-11-02 | 16,720 | 17,360 | 16,640 | 17,260 | 70,000 | 1,726 |
| 2018-11-01 | 16,840 | 17,200 | 16,290 | 16,580 | 76,600 | 1,658 |
| 2018-10-31 | 16,080 | 16,750 | 15,970 | 16,650 | 51,500 | 1,665 |
| 2018-10-30 | 15,000 | 15,880 | 14,810 | 15,820 | 45,400 | 1,582 |
| 2018-10-29 | 16,590 | 16,800 | 15,200 | 15,380 | 84,800 | 1,538 |
| 2018-10-26 | 16,340 | 17,010 | 15,600 | 16,190 | 111,600 | 1,619 |
| 2018-10-25 | 15,600 | 16,320 | 15,510 | 16,110 | 59,000 | 1,611 |
| 2018-10-24 | 16,270 | 16,330 | 15,640 | 16,100 | 50,400 | 1,610 |
| 2018-10-23 | 15,800 | 16,010 | 15,490 | 15,900 | 51,500 | 1,590 |
| 2018-10-22 | 15,630 | 16,350 | 15,400 | 15,570 | 73,200 | 1,557 |
| 2018-10-19 | 15,610 | 16,050 | 15,200 | 15,930 | 177,800 | 1,593 |
| 2018-10-18 | 15,680 | 17,480 | 15,600 | 16,900 | 225,800 | 1,690 |
| 2018-10-17 | 16,000 | 16,090 | 15,100 | 15,230 | 104,900 | 1,523 |
| 2018-10-16 | 16,150 | 16,240 | 14,870 | 15,790 | 281,200 | 1,579 |
| 2018-10-15 | 13,700 | 13,700 | 13,200 | 13,290 | 23,700 | 1,329 |
| 2018-10-12 | 12,770 | 13,320 | 12,770 | 13,240 | 11,200 | 1,324 |
| 2018-10-11 | 12,960 | 13,000 | 12,400 | 12,770 | 34,800 | 1,277 |
| 2018-10-10 | 13,500 | 13,780 | 13,390 | 13,610 | 20,700 | 1,361 |
| 2018-10-09 | 13,420 | 13,790 | 13,350 | 13,530 | 16,400 | 1,353 |
| 2018-10-05 | 13,380 | 13,560 | 13,300 | 13,490 | 14,000 | 1,349 |
| 2018-10-04 | 14,200 | 14,200 | 13,500 | 13,650 | 22,200 | 1,365 |
| 2018-10-03 | 13,900 | 14,170 | 13,760 | 14,060 | 16,100 | 1,406 |
| 2018-10-02 | 14,500 | 14,600 | 14,020 | 14,060 | 15,400 | 1,406 |
| 2018-10-01 | 14,710 | 14,710 | 14,480 | 14,500 | 11,100 | 1,450 |
| 2018-09-28 | 14,500 | 14,730 | 14,300 | 14,420 | 20,800 | 1,442 |
| 2018-09-27 | 14,850 | 14,850 | 14,500 | 14,500 | 17,000 | 1,450 |
| 2018-09-26 | 14,680 | 14,900 | 14,560 | 14,880 | 24,100 | 1,488 |
| 2018-09-25 | 14,800 | 14,800 | 14,290 | 14,350 | 20,600 | 1,435 |
| 2018-09-21 | 15,000 | 15,000 | 14,310 | 14,590 | 30,400 | 1,459 |
| 2018-09-20 | 14,490 | 14,970 | 14,330 | 14,780 | 55,400 | 1,478 |
| 2018-09-19 | 13,600 | 14,300 | 13,390 | 14,220 | 52,700 | 1,422 |
| 2018-09-18 | 13,180 | 13,620 | 13,080 | 13,340 | 25,600 | 1,334 |
| 2018-09-14 | 13,020 | 13,300 | 13,020 | 13,230 | 15,500 | 1,323 |
| 2018-09-13 | 12,930 | 13,570 | 12,680 | 12,750 | 34,300 | 1,275 |
| 2018-09-12 | 12,800 | 13,080 | 12,550 | 13,070 | 12,800 | 1,307 |
| 2018-09-11 | 12,410 | 12,800 | 12,410 | 12,620 | 18,000 | 1,262 |
| 2018-09-10 | 13,010 | 13,070 | 12,350 | 12,510 | 39,000 | 1,251 |
| 2018-09-07 | 13,000 | 13,200 | 12,910 | 13,200 | 7,400 | 1,320 |
| 2018-09-06 | 12,820 | 13,180 | 12,790 | 13,180 | 9,100 | 1,318 |
| 2018-09-05 | 13,400 | 13,550 | 12,880 | 13,080 | 11,500 | 1,308 |
| 2018-09-04 | 13,250 | 13,470 | 13,100 | 13,390 | 10,100 | 1,339 |
| 2018-09-03 | 13,800 | 13,800 | 13,410 | 13,460 | 17,400 | 1,346 |
| 2018-08-31 | 13,300 | 13,800 | 13,300 | 13,800 | 23,400 | 1,380 |
| 2018-08-30 | 13,560 | 13,740 | 13,090 | 13,270 | 23,100 | 1,327 |
| 2018-08-29 | 13,550 | 13,840 | 13,400 | 13,750 | 37,600 | 1,375 |
| 2018-08-28 | 13,010 | 13,350 | 12,900 | 13,300 | 22,100 | 1,330 |
| 2018-08-27 | 12,870 | 13,140 | 12,760 | 12,900 | 21,700 | 1,290 |
| 2018-08-24 | 12,390 | 12,860 | 12,350 | 12,820 | 24,800 | 1,282 |
| 2018-08-23 | 12,100 | 12,420 | 12,030 | 12,380 | 11,500 | 1,238 |
| 2018-08-22 | 11,610 | 12,040 | 11,610 | 12,030 | 6,500 | 1,203 |
| 2018-08-21 | 12,010 | 12,070 | 11,600 | 11,710 | 10,800 | 1,171 |
| 2018-08-20 | 12,500 | 12,650 | 12,020 | 12,090 | 18,500 | 1,209 |
| 2018-08-17 | 11,860 | 12,440 | 11,750 | 12,330 | 28,500 | 1,233 |
| 2018-08-16 | 11,470 | 11,700 | 11,210 | 11,640 | 12,300 | 1,164 |
| 2018-08-15 | 11,730 | 11,730 | 11,170 | 11,510 | 20,600 | 1,151 |
| 2018-08-14 | 11,410 | 11,840 | 11,400 | 11,730 | 16,400 | 1,173 |
| 2018-08-13 | 11,840 | 11,880 | 11,200 | 11,230 | 21,800 | 1,123 |
| 2018-08-10 | 11,640 | 11,950 | 11,430 | 11,840 | 13,100 | 1,184 |
| 2018-08-09 | 11,570 | 11,700 | 11,500 | 11,640 | 8,000 | 1,164 |
| 2018-08-08 | 11,530 | 11,800 | 11,400 | 11,770 | 12,100 | 1,177 |
| 2018-08-07 | 11,400 | 11,600 | 11,100 | 11,530 | 22,900 | 1,153 |
| 2018-08-06 | 11,630 | 11,630 | 11,380 | 11,410 | 13,700 | 1,141 |
| 2018-08-03 | 11,560 | 11,750 | 11,480 | 11,630 | 16,600 | 1,163 |
| 2018-08-02 | 11,400 | 11,810 | 11,290 | 11,700 | 32,500 | 1,170 |
| 2018-08-01 | 11,290 | 11,390 | 11,170 | 11,280 | 18,700 | 1,128 |
| 2018-07-31 | 11,430 | 11,530 | 11,170 | 11,250 | 31,500 | 1,125 |
| 2018-07-30 | 11,680 | 11,680 | 11,000 | 11,390 | 42,800 | 1,139 |
| 2018-07-27 | 11,590 | 11,870 | 11,410 | 11,850 | 22,100 | 1,185 |
| 2018-07-26 | 11,810 | 12,180 | 11,310 | 11,380 | 51,600 | 1,138 |
| 2018-07-25 | 11,400 | 11,650 | 11,220 | 11,390 | 34,400 | 1,139 |
| 2018-07-24 | 11,600 | 11,960 | 11,310 | 11,460 | 51,800 | 1,146 |
| 2018-07-23 | 12,360 | 12,360 | 11,520 | 11,600 | 50,300 | 1,160 |
| 2018-07-20 | 12,500 | 12,680 | 12,360 | 12,440 | 15,400 | 1,244 |
| 2018-07-19 | 12,510 | 12,770 | 12,510 | 12,600 | 37,300 | 1,260 |
| 2018-07-18 | 12,740 | 12,880 | 12,300 | 12,400 | 32,400 | 1,240 |
| 2018-07-17 | 13,000 | 13,000 | 12,650 | 12,720 | 21,300 | 1,272 |
| 2018-07-13 | 13,290 | 13,290 | 12,800 | 13,260 | 32,400 | 1,326 |
| 2018-07-12 | 12,950 | 13,340 | 12,950 | 13,240 | 24,500 | 1,324 |
| 2018-07-11 | 12,740 | 12,930 | 12,700 | 12,860 | 8,100 | 1,286 |
| 2018-07-10 | 13,200 | 13,200 | 12,750 | 12,830 | 16,000 | 1,283 |
| 2018-07-09 | 12,790 | 13,430 | 12,700 | 13,010 | 24,500 | 1,301 |
| 2018-07-06 | 12,840 | 12,920 | 12,450 | 12,610 | 23,100 | 1,261 |
| 2018-07-05 | 13,020 | 13,360 | 12,800 | 12,910 | 18,600 | 1,291 |
| 2018-07-04 | 12,900 | 13,150 | 12,720 | 13,020 | 18,400 | 1,302 |
| 2018-07-03 | 12,800 | 13,300 | 12,730 | 13,000 | 21,600 | 1,300 |
| 2018-07-02 | 13,240 | 13,710 | 12,900 | 12,900 | 33,300 | 1,290 |
| 2018-06-29 | 12,450 | 13,200 | 12,330 | 12,940 | 39,200 | 1,294 |
| 2018-06-28 | 12,390 | 12,450 | 12,000 | 12,420 | 35,100 | 1,242 |
| 2018-06-27 | 12,750 | 12,990 | 12,300 | 12,450 | 37,900 | 1,245 |
| 2018-06-26 | 13,300 | 13,300 | 12,650 | 12,900 | 31,400 | 1,290 |
| 2018-06-25 | 13,850 | 13,850 | 13,520 | 13,550 | 17,000 | 1,355 |
| 2018-06-22 | 13,810 | 13,950 | 13,770 | 13,830 | 15,500 | 1,383 |
| 2018-06-21 | 14,080 | 14,200 | 13,900 | 13,960 | 20,200 | 1,396 |
| 2018-06-20 | 14,020 | 14,440 | 13,740 | 13,960 | 39,100 | 1,396 |
| 2018-06-19 | 14,320 | 14,740 | 13,910 | 14,000 | 36,600 | 1,400 |
| 2018-06-18 | 14,910 | 14,910 | 14,170 | 14,340 | 27,000 | 1,434 |
| 2018-06-15 | 15,470 | 15,480 | 14,990 | 14,990 | 30,100 | 1,499 |
| 2018-06-14 | 15,150 | 15,650 | 15,100 | 15,200 | 58,800 | 1,520 |
| 2018-06-13 | 14,200 | 15,270 | 14,070 | 15,050 | 60,200 | 1,505 |
| 2018-06-12 | 14,420 | 14,420 | 13,900 | 14,000 | 18,300 | 1,400 |
| 2018-06-11 | 14,360 | 14,570 | 14,200 | 14,250 | 18,900 | 1,425 |
| 2018-06-08 | 13,820 | 14,300 | 13,660 | 14,200 | 31,300 | 1,420 |
| 2018-06-07 | 13,750 | 14,050 | 13,620 | 13,800 | 32,400 | 1,380 |
| 2018-06-06 | 14,290 | 14,290 | 13,740 | 13,760 | 28,100 | 1,376 |
| 2018-06-05 | 14,240 | 14,270 | 14,030 | 14,070 | 11,900 | 1,407 |
| 2018-06-04 | 14,570 | 14,780 | 14,120 | 14,150 | 18,200 | 1,415 |
| 2018-06-01 | 14,620 | 15,000 | 14,530 | 14,560 | 18,300 | 1,456 |
| 2018-05-31 | 14,500 | 14,800 | 14,410 | 14,760 | 17,900 | 1,476 |
| 2018-05-30 | 14,030 | 14,450 | 14,030 | 14,390 | 22,300 | 1,439 |
| 2018-05-29 | 15,130 | 15,130 | 14,300 | 14,430 | 38,300 | 1,443 |
| 2018-05-28 | 15,120 | 15,370 | 15,010 | 15,170 | 13,700 | 1,517 |
| 2018-05-25 | 15,150 | 15,440 | 15,080 | 15,220 | 15,300 | 1,522 |
| 2018-05-24 | 15,910 | 15,920 | 15,250 | 15,290 | 16,200 | 1,529 |
| 2018-05-23 | 16,000 | 16,080 | 15,400 | 15,700 | 26,600 | 1,570 |
| 2018-05-22 | 15,780 | 16,170 | 15,610 | 16,110 | 37,400 | 1,611 |
| 2018-05-21 | 15,800 | 16,270 | 15,400 | 15,520 | 49,900 | 1,552 |
| 2018-05-18 | 15,900 | 15,960 | 15,360 | 15,800 | 58,500 | 1,580 |
| 2018-05-17 | 14,300 | 15,480 | 14,300 | 15,460 | 86,400 | 1,546 |
| 2018-05-16 | 14,000 | 14,390 | 13,780 | 14,170 | 40,700 | 1,417 |
| 2018-05-15 | 14,100 | 14,390 | 14,050 | 14,050 | 39,100 | 1,405 |
| 2018-05-14 | 14,520 | 14,520 | 13,990 | 14,020 | 38,600 | 1,402 |
| 2018-05-11 | 14,580 | 14,860 | 14,300 | 14,450 | 28,100 | 1,445 |
| 2018-05-10 | 15,070 | 15,140 | 13,520 | 14,380 | 98,800 | 1,438 |
| 2018-05-09 | 15,530 | 15,530 | 14,890 | 15,040 | 47,500 | 1,504 |
| 2018-05-08 | 16,230 | 16,300 | 15,580 | 15,700 | 49,200 | 1,570 |
| 2018-05-07 | 16,750 | 16,840 | 16,100 | 16,100 | 32,500 | 1,610 |
| 2018-05-02 | 16,320 | 16,620 | 16,070 | 16,500 | 23,500 | 1,650 |
| 2018-05-01 | 16,360 | 16,850 | 16,060 | 16,100 | 27,300 | 1,610 |
| 2018-04-27 | 16,630 | 16,700 | 16,030 | 16,210 | 42,400 | 1,621 |
| 2018-04-26 | 17,030 | 17,250 | 16,210 | 16,420 | 83,000 | 1,642 |
| 2018-04-25 | 17,100 | 17,920 | 16,900 | 17,170 | 154,100 | 1,717 |
| 2018-04-24 | 16,560 | 17,650 | 16,400 | 17,500 | 135,700 | 1,750 |
| 2018-04-23 | 16,570 | 16,890 | 16,110 | 16,300 | 63,200 | 1,630 |
| 2018-04-20 | 17,600 | 18,200 | 16,590 | 16,620 | 163,700 | 1,662 |
| 2018-04-19 | 17,600 | 17,800 | 17,050 | 17,400 | 112,300 | 1,740 |
| 2018-04-18 | 16,500 | 17,740 | 16,300 | 17,600 | 195,100 | 1,760 |
| 2018-04-17 | 16,360 | 16,540 | 15,430 | 16,110 | 91,900 | 1,611 |
| 2018-04-16 | 16,520 | 16,990 | 15,240 | 16,000 | 130,300 | 1,600 |
| 2018-04-13 | 17,390 | 17,630 | 16,810 | 16,810 | 87,000 | 1,681 |
| 2018-04-12 | 17,130 | 17,700 | 16,660 | 16,780 | 117,000 | 1,678 |
| 2018-04-11 | 18,820 | 18,890 | 17,200 | 17,270 | 148,500 | 1,727 |
| 2018-04-10 | 19,100 | 19,780 | 18,370 | 18,630 | 252,600 | 1,863 |
| 2018-04-09 | 18,430 | 19,890 | 17,300 | 19,480 | 433,300 | 1,948 |
| 2018-04-06 | 19,790 | 19,970 | 18,000 | 18,080 | 345,200 | 1,808 |
| 2018-04-05 | 19,250 | 19,990 | 18,950 | 19,950 | 511,700 | 1,995 |
| 2018-04-04 | 18,500 | 19,270 | 17,560 | 18,500 | 448,000 | 1,850 |
| 2018-04-03 | 15,800 | 19,000 | 15,750 | 18,670 | 940,700 | 1,867 |
| 2018-03-30 | 14,970 | 16,290 | 14,850 | 15,390 | 342,200 | 1,539 |
| 2018-03-29 | 16,600 | 16,800 | 14,720 | 15,300 | 986,100 | 1,530 |
| 2018-03-28 | 14,280 | 17,250 | 14,280 | 16,440 | 888,900 | 1,644 |
分割・併合履歴 ： [2019-06-26]1株→2株 [2018-11-28]1株→5株
