7991 マミヤ・オーピー(株) の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-06-08 | 1,378 | 1,386 | 1,352 | 1,371 | 30,800 | 1,371 |
2023-06-07 | 1,386 | 1,404 | 1,372 | 1,382 | 25,800 | 1,382 |
2023-06-06 | 1,384 | 1,407 | 1,384 | 1,384 | 24,800 | 1,384 |
2023-06-05 | 1,420 | 1,422 | 1,395 | 1,403 | 33,000 | 1,403 |
2023-06-02 | 1,374 | 1,416 | 1,371 | 1,406 | 49,900 | 1,406 |
2023-06-01 | 1,355 | 1,395 | 1,355 | 1,373 | 52,000 | 1,373 |
2023-05-31 | 1,362 | 1,373 | 1,339 | 1,357 | 34,600 | 1,357 |
2023-05-30 | 1,373 | 1,380 | 1,318 | 1,374 | 63,600 | 1,374 |
2023-05-29 | 1,369 | 1,394 | 1,359 | 1,372 | 38,600 | 1,372 |
2023-05-26 | 1,364 | 1,391 | 1,329 | 1,351 | 65,400 | 1,351 |
2023-05-25 | 1,363 | 1,370 | 1,329 | 1,364 | 73,400 | 1,364 |
2023-05-24 | 1,376 | 1,408 | 1,330 | 1,363 | 145,500 | 1,363 |
2023-05-23 | 1,457 | 1,475 | 1,372 | 1,376 | 168,100 | 1,376 |
2023-05-22 | 1,498 | 1,498 | 1,441 | 1,446 | 99,200 | 1,446 |
2023-05-19 | 1,493 | 1,535 | 1,493 | 1,524 | 56,500 | 1,524 |
2023-05-18 | 1,530 | 1,554 | 1,490 | 1,490 | 77,900 | 1,490 |
2023-05-17 | 1,511 | 1,610 | 1,505 | 1,536 | 192,900 | 1,536 |
2023-05-16 | 1,536 | 1,565 | 1,512 | 1,521 | 127,200 | 1,521 |
2023-05-15 | 1,421 | 1,509 | 1,412 | 1,496 | 164,400 | 1,496 |
2023-05-12 | 1,472 | 1,490 | 1,399 | 1,411 | 250,300 | 1,411 |
2023-05-11 | 1,480 | 1,547 | 1,450 | 1,512 | 311,900 | 1,512 |
2023-05-10 | 1,438 | 1,438 | 1,320 | 1,369 | 366,000 | 1,369 |
2023-05-09 | 1,503 | 1,520 | 1,468 | 1,482 | 72,100 | 1,482 |
2023-05-08 | 1,479 | 1,521 | 1,477 | 1,503 | 71,500 | 1,503 |
2023-05-02 | 1,483 | 1,483 | 1,450 | 1,475 | 26,500 | 1,475 |
2023-05-01 | 1,456 | 1,483 | 1,456 | 1,483 | 30,500 | 1,483 |
2023-04-28 | 1,465 | 1,465 | 1,433 | 1,453 | 26,300 | 1,453 |
2023-04-27 | 1,404 | 1,442 | 1,394 | 1,438 | 38,000 | 1,438 |
2023-04-26 | 1,424 | 1,431 | 1,402 | 1,412 | 47,300 | 1,412 |
2023-04-25 | 1,480 | 1,492 | 1,441 | 1,450 | 32,300 | 1,450 |
2023-04-24 | 1,495 | 1,495 | 1,460 | 1,471 | 50,700 | 1,471 |
2023-04-21 | 1,523 | 1,523 | 1,486 | 1,495 | 34,400 | 1,495 |
2023-04-20 | 1,525 | 1,525 | 1,497 | 1,523 | 30,200 | 1,523 |
2023-04-19 | 1,491 | 1,532 | 1,485 | 1,525 | 37,600 | 1,525 |
2023-04-18 | 1,496 | 1,530 | 1,484 | 1,497 | 100,700 | 1,497 |
2023-04-17 | 1,481 | 1,482 | 1,441 | 1,445 | 81,400 | 1,445 |
2023-04-14 | 1,521 | 1,525 | 1,481 | 1,495 | 56,800 | 1,495 |
2023-04-13 | 1,538 | 1,538 | 1,512 | 1,526 | 33,400 | 1,526 |
2023-04-12 | 1,493 | 1,547 | 1,493 | 1,538 | 59,200 | 1,538 |
2023-04-11 | 1,536 | 1,536 | 1,480 | 1,485 | 52,300 | 1,485 |
2023-04-10 | 1,470 | 1,545 | 1,459 | 1,512 | 143,100 | 1,512 |
2023-04-07 | 1,460 | 1,485 | 1,440 | 1,449 | 57,300 | 1,449 |
2023-04-06 | 1,441 | 1,489 | 1,434 | 1,474 | 97,600 | 1,474 |
2023-04-05 | 1,550 | 1,550 | 1,425 | 1,455 | 203,700 | 1,455 |
2023-04-04 | 1,605 | 1,605 | 1,543 | 1,560 | 64,700 | 1,560 |
2023-04-03 | 1,602 | 1,629 | 1,601 | 1,605 | 52,800 | 1,605 |
2023-03-31 | 1,570 | 1,598 | 1,539 | 1,583 | 55,300 | 1,583 |
2023-03-30 | 1,529 | 1,587 | 1,529 | 1,570 | 51,800 | 1,570 |
2023-03-29 | 1,568 | 1,578 | 1,537 | 1,559 | 54,100 | 1,559 |
2023-03-28 | 1,587 | 1,607 | 1,531 | 1,568 | 74,200 | 1,568 |
2023-03-27 | 1,626 | 1,634 | 1,565 | 1,574 | 90,600 | 1,574 |
2023-03-24 | 1,629 | 1,644 | 1,593 | 1,637 | 95,900 | 1,637 |
2023-03-23 | 1,601 | 1,623 | 1,562 | 1,619 | 106,000 | 1,619 |
2023-03-22 | 1,644 | 1,649 | 1,611 | 1,611 | 32,700 | 1,611 |
2023-03-20 | 1,675 | 1,675 | 1,596 | 1,604 | 59,900 | 1,604 |
2023-03-17 | 1,658 | 1,689 | 1,650 | 1,678 | 64,200 | 1,678 |
2023-03-16 | 1,623 | 1,684 | 1,610 | 1,645 | 130,300 | 1,645 |
2023-03-15 | 1,583 | 1,690 | 1,569 | 1,659 | 135,500 | 1,659 |
2023-03-14 | 1,613 | 1,618 | 1,525 | 1,550 | 150,200 | 1,550 |
2023-03-13 | 1,648 | 1,662 | 1,611 | 1,640 | 124,000 | 1,640 |
2023-03-10 | 1,696 | 1,719 | 1,681 | 1,688 | 85,000 | 1,688 |
2023-03-09 | 1,690 | 1,734 | 1,683 | 1,723 | 77,700 | 1,723 |
2023-03-08 | 1,700 | 1,744 | 1,678 | 1,684 | 82,100 | 1,684 |
2023-03-07 | 1,758 | 1,765 | 1,711 | 1,718 | 111,400 | 1,718 |
2023-03-06 | 1,779 | 1,779 | 1,734 | 1,765 | 89,300 | 1,765 |
2023-03-03 | 1,734 | 1,760 | 1,717 | 1,758 | 133,700 | 1,758 |
2023-03-02 | 1,651 | 1,729 | 1,648 | 1,715 | 180,000 | 1,715 |
2023-03-01 | 1,623 | 1,679 | 1,621 | 1,679 | 91,300 | 1,679 |
2023-02-28 | 1,650 | 1,657 | 1,609 | 1,623 | 83,700 | 1,623 |
2023-02-27 | 1,684 | 1,696 | 1,643 | 1,648 | 94,500 | 1,648 |
2023-02-24 | 1,627 | 1,685 | 1,625 | 1,685 | 95,800 | 1,685 |
2023-02-22 | 1,601 | 1,646 | 1,593 | 1,627 | 82,200 | 1,627 |
2023-02-21 | 1,668 | 1,694 | 1,611 | 1,616 | 121,000 | 1,616 |
2023-02-20 | 1,655 | 1,691 | 1,624 | 1,658 | 121,100 | 1,658 |
2023-02-17 | 1,609 | 1,697 | 1,607 | 1,644 | 207,200 | 1,644 |
2023-02-16 | 1,573 | 1,610 | 1,543 | 1,603 | 119,700 | 1,603 |
2023-02-15 | 1,542 | 1,616 | 1,542 | 1,570 | 171,400 | 1,570 |
2023-02-14 | 1,549 | 1,573 | 1,481 | 1,540 | 195,800 | 1,540 |
2023-02-13 | 1,566 | 1,567 | 1,450 | 1,549 | 386,300 | 1,549 |
2023-02-10 | 1,595 | 1,720 | 1,553 | 1,578 | 854,100 | 1,578 |
2023-02-09 | 1,580 | 1,584 | 1,448 | 1,502 | 506,700 | 1,502 |
2023-02-08 | 1,682 | 1,689 | 1,610 | 1,641 | 376,800 | 1,641 |
2023-02-07 | 1,589 | 1,665 | 1,588 | 1,664 | 90,600 | 1,664 |
2023-02-06 | 1,665 | 1,673 | 1,572 | 1,605 | 163,800 | 1,605 |
2023-02-03 | 1,608 | 1,666 | 1,607 | 1,660 | 120,300 | 1,660 |
2023-02-02 | 1,600 | 1,618 | 1,571 | 1,608 | 65,800 | 1,608 |
2023-02-01 | 1,555 | 1,606 | 1,542 | 1,593 | 76,500 | 1,593 |
2023-01-31 | 1,613 | 1,617 | 1,550 | 1,556 | 142,500 | 1,556 |
2023-01-30 | 1,548 | 1,625 | 1,535 | 1,614 | 302,200 | 1,614 |
2023-01-27 | 1,461 | 1,495 | 1,444 | 1,468 | 44,400 | 1,468 |
2023-01-26 | 1,460 | 1,483 | 1,441 | 1,464 | 45,100 | 1,464 |
2023-01-25 | 1,422 | 1,469 | 1,411 | 1,457 | 59,300 | 1,457 |
2023-01-24 | 1,485 | 1,506 | 1,405 | 1,426 | 152,300 | 1,426 |
2023-01-23 | 1,566 | 1,566 | 1,482 | 1,485 | 80,600 | 1,485 |
2023-01-20 | 1,520 | 1,566 | 1,510 | 1,557 | 79,600 | 1,557 |
2023-01-19 | 1,449 | 1,509 | 1,436 | 1,508 | 41,900 | 1,508 |
2023-01-18 | 1,466 | 1,487 | 1,428 | 1,466 | 54,900 | 1,466 |
2023-01-17 | 1,404 | 1,477 | 1,404 | 1,477 | 72,400 | 1,477 |
2023-01-16 | 1,357 | 1,413 | 1,336 | 1,405 | 73,700 | 1,405 |
2023-01-13 | 1,401 | 1,410 | 1,380 | 1,386 | 101,000 | 1,386 |
2023-01-12 | 1,455 | 1,467 | 1,400 | 1,409 | 99,900 | 1,409 |
2023-01-11 | 1,447 | 1,489 | 1,421 | 1,455 | 121,100 | 1,455 |
2023-01-10 | 1,508 | 1,511 | 1,376 | 1,439 | 228,600 | 1,439 |
2023-01-06 | 1,477 | 1,531 | 1,455 | 1,506 | 82,200 | 1,506 |
2023-01-05 | 1,617 | 1,620 | 1,437 | 1,497 | 296,700 | 1,497 |
2023-01-04 | 1,637 | 1,678 | 1,584 | 1,639 | 181,200 | 1,639 |
分割・併合履歴 : [2016-09-28]1株→0.1株 [1988-09-27]1株→1.1株 [1986-09-26]1株→1.2株 [1985-09-26]1株→1.15株 [1985-03-27]1株→1.156株