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 |
---|---|---|---|---|---|---|
2022-05-25 | 791 | 794 | 780 | 790 | 10,300 | 790 |
2022-05-24 | 810 | 810 | 794 | 802 | 11,800 | 802 |
2022-05-23 | 782 | 812 | 782 | 810 | 48,800 | 810 |
2022-05-20 | 782 | 785 | 779 | 782 | 4,000 | 782 |
2022-05-19 | 773 | 784 | 769 | 781 | 5,600 | 781 |
2022-05-18 | 785 | 786 | 777 | 785 | 9,500 | 785 |
2022-05-17 | 770 | 783 | 770 | 783 | 6,600 | 783 |
2022-05-16 | 760 | 784 | 760 | 770 | 13,000 | 770 |
2022-05-13 | 760 | 762 | 755 | 755 | 8,600 | 755 |
2022-05-12 | 775 | 775 | 750 | 760 | 17,400 | 760 |
2022-05-11 | 750 | 777 | 750 | 776 | 18,500 | 776 |
2022-05-10 | 760 | 761 | 750 | 750 | 5,700 | 750 |
2022-05-09 | 750 | 763 | 750 | 759 | 5,100 | 759 |
2022-05-06 | 741 | 750 | 741 | 750 | 5,200 | 750 |
2022-05-02 | 742 | 750 | 738 | 740 | 3,500 | 740 |
2022-04-28 | 736 | 749 | 736 | 741 | 13,100 | 741 |
2022-04-27 | 742 | 756 | 742 | 751 | 5,000 | 751 |
2022-04-26 | 758 | 758 | 740 | 750 | 6,400 | 750 |
2022-04-25 | 748 | 748 | 740 | 748 | 9,100 | 748 |
2022-04-22 | 750 | 751 | 746 | 749 | 3,200 | 749 |
2022-04-21 | 753 | 760 | 746 | 748 | 11,500 | 748 |
2022-04-20 | 748 | 754 | 748 | 750 | 2,300 | 750 |
2022-04-19 | 741 | 747 | 741 | 747 | 3,200 | 747 |
2022-04-18 | 734 | 752 | 733 | 745 | 6,300 | 745 |
2022-04-15 | 729 | 736 | 726 | 735 | 6,200 | 735 |
2022-04-14 | 730 | 731 | 726 | 729 | 8,000 | 729 |
2022-04-13 | 726 | 730 | 726 | 730 | 6,100 | 730 |
2022-04-12 | 736 | 737 | 724 | 726 | 12,100 | 726 |
2022-04-11 | 744 | 745 | 738 | 740 | 3,400 | 740 |
2022-04-08 | 746 | 746 | 743 | 744 | 4,200 | 744 |
2022-04-07 | 747 | 747 | 738 | 745 | 6,200 | 745 |
2022-04-06 | 745 | 750 | 735 | 747 | 8,900 | 747 |
2022-04-05 | 743 | 760 | 741 | 745 | 10,300 | 745 |
2022-04-04 | 737 | 750 | 737 | 742 | 18,700 | 742 |
2022-04-01 | 735 | 740 | 734 | 736 | 19,100 | 736 |
2022-03-31 | 755 | 774 | 749 | 750 | 23,500 | 750 |
2022-03-30 | 761 | 776 | 755 | 758 | 34,000 | 758 |
2022-03-29 | 832 | 850 | 809 | 810 | 58,100 | 810 |
2022-03-28 | 853 | 853 | 842 | 843 | 28,300 | 843 |
2022-03-25 | 849 | 853 | 844 | 853 | 19,300 | 853 |
2022-03-24 | 840 | 848 | 838 | 844 | 14,500 | 844 |
2022-03-23 | 843 | 847 | 834 | 838 | 26,400 | 838 |
2022-03-22 | 833 | 840 | 830 | 837 | 18,500 | 837 |
2022-03-18 | 835 | 836 | 825 | 830 | 14,100 | 830 |
2022-03-17 | 818 | 834 | 817 | 831 | 15,500 | 831 |
2022-03-16 | 817 | 820 | 815 | 816 | 7,500 | 816 |
2022-03-15 | 815 | 817 | 813 | 817 | 4,600 | 817 |
2022-03-14 | 810 | 815 | 808 | 815 | 9,900 | 815 |
2022-03-11 | 812 | 812 | 790 | 810 | 13,900 | 810 |
2022-03-10 | 806 | 812 | 806 | 806 | 4,400 | 806 |
2022-03-09 | 791 | 802 | 790 | 799 | 7,700 | 799 |
2022-03-08 | 814 | 815 | 791 | 794 | 18,000 | 794 |
2022-03-07 | 825 | 825 | 810 | 818 | 14,000 | 818 |
2022-03-04 | 838 | 838 | 828 | 835 | 10,400 | 835 |
2022-03-03 | 837 | 837 | 830 | 835 | 10,000 | 835 |
2022-03-02 | 831 | 835 | 818 | 835 | 15,300 | 835 |
2022-03-01 | 828 | 840 | 828 | 831 | 15,100 | 831 |
2022-02-28 | 820 | 829 | 820 | 822 | 14,300 | 822 |
2022-02-25 | 817 | 820 | 813 | 820 | 7,900 | 820 |
2022-02-24 | 813 | 819 | 809 | 812 | 13,800 | 812 |
2022-02-22 | 816 | 825 | 811 | 812 | 9,600 | 812 |
2022-02-21 | 815 | 823 | 811 | 816 | 12,300 | 816 |
2022-02-18 | 813 | 826 | 812 | 826 | 10,600 | 826 |
2022-02-17 | 807 | 829 | 806 | 818 | 27,600 | 818 |
2022-02-16 | 809 | 819 | 803 | 806 | 24,800 | 806 |
2022-02-15 | 835 | 835 | 805 | 811 | 35,300 | 811 |
2022-02-14 | 795 | 834 | 778 | 828 | 117,700 | 828 |
2022-02-10 | 797 | 857 | 797 | 810 | 418,800 | 810 |
2022-02-09 | 707 | 707 | 707 | 707 | 38,200 | 707 |
2022-02-08 | 602 | 608 | 602 | 607 | 800 | 607 |
2022-02-07 | 601 | 605 | 600 | 604 | 2,600 | 604 |
2022-02-04 | 598 | 607 | 598 | 601 | 1,600 | 601 |
2022-02-03 | 602 | 602 | 598 | 600 | 1,800 | 600 |
2022-02-02 | 605 | 605 | 602 | 602 | 500 | 602 |
2022-02-01 | 599 | 601 | 599 | 600 | 2,200 | 600 |
2022-01-31 | 599 | 603 | 594 | 600 | 6,400 | 600 |
2022-01-28 | 599 | 603 | 599 | 599 | 2,100 | 599 |
2022-01-27 | 609 | 609 | 597 | 597 | 1,600 | 597 |
2022-01-26 | 606 | 606 | 601 | 603 | 1,000 | 603 |
2022-01-25 | 604 | 604 | 599 | 600 | 4,300 | 600 |
2022-01-24 | 602 | 605 | 602 | 602 | 1,200 | 602 |
2022-01-21 | 604 | 606 | 604 | 606 | 800 | 606 |
2022-01-20 | 607 | 611 | 606 | 608 | 1,400 | 608 |
2022-01-19 | 609 | 611 | 607 | 607 | 2,800 | 607 |
2022-01-18 | 613 | 617 | 610 | 613 | 1,800 | 613 |
2022-01-17 | 616 | 616 | 610 | 614 | 2,900 | 614 |
2022-01-14 | 616 | 616 | 612 | 616 | 1,100 | 616 |
2022-01-13 | 611 | 615 | 610 | 614 | 1,300 | 614 |
2022-01-12 | 616 | 616 | 610 | 611 | 1,600 | 611 |
2022-01-11 | 607 | 610 | 605 | 610 | 2,200 | 610 |
2022-01-07 | 603 | 604 | 603 | 604 | 500 | 604 |
2022-01-06 | 602 | 606 | 601 | 602 | 3,100 | 602 |
2022-01-05 | 607 | 607 | 601 | 604 | 8,100 | 604 |
2022-01-04 | 610 | 610 | 606 | 608 | 3,700 | 608 |
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