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
2022-10-06	892	899	891	899	3,500	899
2022-10-05	891	892	888	892	5,200	892
2022-10-04	873	892	873	886	2,900	886
2022-10-03	881	883	869	869	8,100	869
2022-09-30	893	896	877	881	9,900	881
2022-09-29	890	899	890	895	4,100	895
2022-09-28	904	905	891	898	10,600	898
2022-09-27	905	912	898	912	12,600	912
2022-09-26	922	922	902	905	10,200	905
2022-09-22	901	922	901	922	4,900	922
2022-09-21	916	919	903	910	4,100	910
2022-09-20	927	930	910	916	7,800	916
2022-09-16	910	930	905	930	14,200	930
2022-09-15	900	940	900	914	11,900	914
2022-09-14	896	905	895	898	7,700	898
2022-09-13	908	908	902	906	2,400	906
2022-09-12	901	910	901	904	4,700	904
2022-09-09	901	907	900	901	4,500	901
2022-09-08	897	907	891	905	5,900	905
2022-09-07	901	901	891	895	6,400	895
2022-09-06	910	914	900	904	6,300	904
2022-09-05	917	917	901	905	7,300	905
2022-09-02	929	929	900	909	23,000	909
2022-09-01	944	948	925	930	13,000	930
2022-08-31	915	947	915	937	26,600	937
2022-08-30	908	930	908	924	18,800	924
2022-08-29	888	931	884	908	20,500	908
2022-08-26	895	895	888	890	7,000	890
2022-08-25	890	892	888	892	4,100	892
2022-08-24	894	894	882	888	4,400	888
2022-08-23	892	895	879	886	14,100	886
2022-08-22	911	917	877	891	31,800	891
2022-08-19	864	896	863	896	24,600	896
2022-08-18	860	865	859	862	12,800	862
2022-08-17	857	860	856	860	11,400	860
2022-08-16	854	854	851	852	3,000	852
2022-08-15	844	850	844	850	6,000	850
2022-08-12	846	847	838	841	8,500	841
2022-08-10	851	851	839	848	11,300	848
2022-08-09	852	852	841	850	7,500	850
2022-08-08	847	855	840	845	12,300	845
2022-08-05	833	849	832	845	14,400	845
2022-08-04	854	854	833	837	26,700	837
2022-08-03	844	856	840	854	24,400	854
2022-08-02	836	843	836	842	7,800	842
2022-08-01	833	842	833	837	12,200	837
2022-07-29	834	839	832	832	4,300	832
2022-07-28	834	834	830	831	1,600	831
2022-07-27	835	835	830	832	5,300	832
2022-07-26	837	837	827	832	9,500	832
2022-07-25	825	829	822	826	8,200	826
2022-07-22	822	822	815	822	10,500	822
2022-07-21	815	822	815	816	5,100	816
2022-07-20	812	817	809	815	11,000	815
2022-07-19	810	814	809	810	8,600	810
2022-07-15	805	814	805	810	6,900	810
2022-07-14	815	815	799	805	34,700	805
2022-07-13	815	824	815	815	2,700	815
2022-07-12	824	825	816	818	7,100	818
2022-07-11	822	824	812	820	8,300	820
2022-07-08	810	819	810	818	8,800	818
2022-07-07	805	810	805	809	10,200	809
2022-07-06	810	810	805	806	2,700	806
2022-07-05	808	813	808	813	12,100	813
2022-07-04	811	812	804	808	3,200	808
2022-07-01	811	811	800	802	12,200	802
2022-06-30	810	812	805	811	10,100	811
2022-06-29	805	808	797	805	11,300	805
2022-06-28	805	810	788	805	19,800	805
2022-06-27	810	812	803	803	20,400	803
2022-06-24	801	810	800	810	28,300	810
2022-06-23	804	804	800	804	6,100	804
2022-06-22	805	805	799	804	9,900	804
2022-06-21	805	805	804	805	2,900	805
2022-06-20	810	810	799	799	2,700	799
2022-06-17	801	808	795	808	12,400	808
2022-06-16	810	815	806	806	6,300	806
2022-06-15	800	818	800	810	9,800	810
2022-06-14	804	807	800	805	5,500	805
2022-06-13	803	809	803	805	3,800	805
2022-06-10	803	811	803	808	5,200	808
2022-06-09	811	812	803	803	5,700	803
2022-06-08	810	813	807	811	5,900	811
2022-06-07	811	811	806	809	3,000	809
2022-06-06	812	813	805	806	5,700	806
2022-06-03	808	811	807	811	4,000	811
2022-06-02	810	810	803	807	1,800	807
2022-06-01	801	808	796	808	6,500	808
2022-05-31	803	804	798	798	6,100	798
2022-05-30	809	811	801	803	4,300	803
2022-05-27	793	805	791	800	9,600	800
2022-05-26	789	795	783	791	4,600	791
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