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