7991 マミヤ・オーピー(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-10-068928998918993,500899
2022-10-058918928888925,200892
2022-10-048738928738862,900886
2022-10-038818838698698,100869
2022-09-308938968778819,900881
2022-09-298908998908954,100895
2022-09-2890490589189810,600898
2022-09-2790591289891212,600912
2022-09-2692292290290510,200905
2022-09-229019229019224,900922
2022-09-219169199039104,100910
2022-09-209279309109167,800916
2022-09-1691093090593014,200930
2022-09-1590094090091411,900914
2022-09-148969058958987,700898
2022-09-139089089029062,400906
2022-09-129019109019044,700904
2022-09-099019079009014,500901
2022-09-088979078919055,900905
2022-09-079019018918956,400895
2022-09-069109149009046,300904
2022-09-059179179019057,300905
2022-09-0292992990090923,000909
2022-09-0194494892593013,000930
2022-08-3191594791593726,600937
2022-08-3090893090892418,800924
2022-08-2988893188490820,500908
2022-08-268958958888907,000890
2022-08-258908928888924,100892
2022-08-248948948828884,400888
2022-08-2389289587988614,100886
2022-08-2291191787789131,800891
2022-08-1986489686389624,600896
2022-08-1886086585986212,800862
2022-08-1785786085686011,400860
2022-08-168548548518523,000852
2022-08-158448508448506,000850
2022-08-128468478388418,500841
2022-08-1085185183984811,300848
2022-08-098528528418507,500850
2022-08-0884785584084512,300845
2022-08-0583384983284514,400845
2022-08-0485485483383726,700837
2022-08-0384485684085424,400854
2022-08-028368438368427,800842
2022-08-0183384283383712,200837
2022-07-298348398328324,300832
2022-07-288348348308311,600831
2022-07-278358358308325,300832
2022-07-268378378278329,500832
2022-07-258258298228268,200826
2022-07-2282282281582210,500822
2022-07-218158228158165,100816
2022-07-2081281780981511,000815
2022-07-198108148098108,600810
2022-07-158058148058106,900810
2022-07-1481581579980534,700805
2022-07-138158248158152,700815
2022-07-128248258168187,100818
2022-07-118228248128208,300820
2022-07-088108198108188,800818
2022-07-0780581080580910,200809
2022-07-068108108058062,700806
2022-07-0580881380881312,100813
2022-07-048118128048083,200808
2022-07-0181181180080212,200802
2022-06-3081081280581110,100811
2022-06-2980580879780511,300805
2022-06-2880581078880519,800805
2022-06-2781081280380320,400803
2022-06-2480181080081028,300810
2022-06-238048048008046,100804
2022-06-228058057998049,900804
2022-06-218058058048052,900805
2022-06-208108107997992,700799
2022-06-1780180879580812,400808
2022-06-168108158068066,300806
2022-06-158008188008109,800810
2022-06-148048078008055,500805
2022-06-138038098038053,800805
2022-06-108038118038085,200808
2022-06-098118128038035,700803
2022-06-088108138078115,900811
2022-06-078118118068093,000809
2022-06-068128138058065,700806
2022-06-038088118078114,000811
2022-06-028108108038071,800807
2022-06-018018087968086,500808
2022-05-318038047987986,100798
2022-05-308098118018034,300803
2022-05-277938057918009,600800
2022-05-267897957837914,600791
2022-05-2579179478079010,300790
2022-05-2481081079480211,800802
2022-05-2378281278281048,800810
2022-05-207827857797824,000782
2022-05-197737847697815,600781
2022-05-187857867777859,500785
2022-05-177707837707836,600783
2022-05-1676078476077013,000770
2022-05-137607627557558,600755
2022-05-1277577575076017,400760
2022-05-1175077775077618,500776
2022-05-107607617507505,700750
2022-05-097507637507595,100759
2022-05-067417507417505,200750
2022-05-027427507387403,500740
2022-04-2873674973674113,100741
2022-04-277427567427515,000751
2022-04-267587587407506,400750
2022-04-257487487407489,100748
2022-04-227507517467493,200749
2022-04-2175376074674811,500748
2022-04-207487547487502,300750
2022-04-197417477417473,200747
2022-04-187347527337456,300745
2022-04-157297367267356,200735
2022-04-147307317267298,000729
2022-04-137267307267306,100730
2022-04-1273673772472612,100726
2022-04-117447457387403,400740
2022-04-087467467437444,200744
2022-04-077477477387456,200745
2022-04-067457507357478,900747
2022-04-0574376074174510,300745
2022-04-0473775073774218,700742
2022-04-0173574073473619,100736
2022-03-3175577474975023,500750
2022-03-3076177675575834,000758
2022-03-2983285080981058,100810
2022-03-2885385384284328,300843
2022-03-2584985384485319,300853
2022-03-2484084883884414,500844
2022-03-2384384783483826,400838
2022-03-2283384083083718,500837
2022-03-1883583682583014,100830
2022-03-1781883481783115,500831
2022-03-168178208158167,500816
2022-03-158158178138174,600817
2022-03-148108158088159,900815
2022-03-1181281279081013,900810
2022-03-108068128068064,400806
2022-03-097918027907997,700799
2022-03-0881481579179418,000794
2022-03-0782582581081814,000818
2022-03-0483883882883510,400835
2022-03-0383783783083510,000835
2022-03-0283183581883515,300835
2022-03-0182884082883115,100831
2022-02-2882082982082214,300822
2022-02-258178208138207,900820
2022-02-2481381980981213,800812
2022-02-228168258118129,600812
2022-02-2181582381181612,300816
2022-02-1881382681282610,600826
2022-02-1780782980681827,600818
2022-02-1680981980380624,800806
2022-02-1583583580581135,300811
2022-02-14795834778828117,700828
2022-02-10797857797810418,800810
2022-02-0970770770770738,200707
2022-02-08602608602607800607
2022-02-076016056006042,600604
2022-02-045986075986011,600601
2022-02-036026025986001,800600
2022-02-02605605602602500602
2022-02-015996015996002,200600
2022-01-315996035946006,400600
2022-01-285996035995992,100599
2022-01-276096095975971,600597
2022-01-266066066016031,000603
2022-01-256046045996004,300600
2022-01-246026056026021,200602
2022-01-21604606604606800606
2022-01-206076116066081,400608
2022-01-196096116076072,800607
2022-01-186136176106131,800613
2022-01-176166166106142,900614
2022-01-146166166126161,100616
2022-01-136116156106141,300614
2022-01-126166166106111,600611
2022-01-116076106056102,200610
2022-01-07603604603604500604
2022-01-066026066016023,100602
2022-01-056076076016048,100604
2022-01-046106106066083,700608

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