7991 マミヤ・オーピー(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1,147 | 1,147 | 1,129 | 1,135 | 42,300 | 1,135 |
| 2024-07-25 | 1,171 | 1,171 | 1,146 | 1,146 | 91,200 | 1,146 |
| 2024-07-24 | 1,184 | 1,192 | 1,168 | 1,180 | 76,200 | 1,180 |
| 2024-07-23 | 1,167 | 1,207 | 1,167 | 1,186 | 68,900 | 1,186 |
| 2024-07-22 | 1,185 | 1,188 | 1,160 | 1,164 | 81,200 | 1,164 |
| 2024-07-19 | 1,182 | 1,186 | 1,172 | 1,186 | 59,600 | 1,186 |
| 2024-07-18 | 1,198 | 1,198 | 1,182 | 1,182 | 47,300 | 1,182 |
| 2024-07-17 | 1,197 | 1,203 | 1,188 | 1,198 | 74,700 | 1,198 |
| 2024-07-16 | 1,207 | 1,213 | 1,190 | 1,190 | 42,200 | 1,190 |
| 2024-07-12 | 1,183 | 1,203 | 1,183 | 1,203 | 44,100 | 1,203 |
| 2024-07-11 | 1,183 | 1,189 | 1,179 | 1,189 | 44,100 | 1,189 |
| 2024-07-10 | 1,192 | 1,199 | 1,175 | 1,183 | 48,600 | 1,183 |
| 2024-07-09 | 1,191 | 1,201 | 1,187 | 1,191 | 40,100 | 1,191 |
| 2024-07-08 | 1,214 | 1,215 | 1,195 | 1,195 | 75,400 | 1,195 |
| 2024-07-05 | 1,229 | 1,229 | 1,212 | 1,212 | 54,200 | 1,212 |
| 2024-07-04 | 1,227 | 1,236 | 1,226 | 1,229 | 27,400 | 1,229 |
| 2024-07-03 | 1,226 | 1,228 | 1,219 | 1,222 | 18,500 | 1,222 |
| 2024-07-02 | 1,223 | 1,228 | 1,214 | 1,224 | 34,700 | 1,224 |
| 2024-07-01 | 1,227 | 1,233 | 1,212 | 1,218 | 46,800 | 1,218 |
| 2024-06-28 | 1,232 | 1,236 | 1,217 | 1,225 | 35,500 | 1,225 |
| 2024-06-27 | 1,222 | 1,229 | 1,218 | 1,228 | 26,500 | 1,228 |
| 2024-06-26 | 1,229 | 1,230 | 1,216 | 1,218 | 19,100 | 1,218 |
| 2024-06-25 | 1,222 | 1,240 | 1,218 | 1,227 | 41,700 | 1,227 |
| 2024-06-24 | 1,215 | 1,221 | 1,206 | 1,218 | 37,400 | 1,218 |
| 2024-06-21 | 1,209 | 1,222 | 1,209 | 1,215 | 40,200 | 1,215 |
| 2024-06-20 | 1,225 | 1,226 | 1,208 | 1,209 | 25,000 | 1,209 |
| 2024-06-19 | 1,219 | 1,230 | 1,219 | 1,225 | 20,100 | 1,225 |
| 2024-06-18 | 1,240 | 1,247 | 1,200 | 1,218 | 102,700 | 1,218 |
| 2024-06-17 | 1,255 | 1,260 | 1,227 | 1,240 | 74,000 | 1,240 |
| 2024-06-14 | 1,269 | 1,288 | 1,269 | 1,276 | 28,700 | 1,276 |
| 2024-06-13 | 1,294 | 1,294 | 1,267 | 1,274 | 28,100 | 1,274 |
| 2024-06-12 | 1,285 | 1,296 | 1,284 | 1,284 | 16,500 | 1,284 |
| 2024-06-11 | 1,292 | 1,302 | 1,283 | 1,285 | 42,900 | 1,285 |
| 2024-06-10 | 1,279 | 1,290 | 1,275 | 1,290 | 30,900 | 1,290 |
| 2024-06-07 | 1,275 | 1,283 | 1,275 | 1,282 | 21,100 | 1,282 |
| 2024-06-06 | 1,274 | 1,278 | 1,254 | 1,278 | 55,100 | 1,278 |
| 2024-06-05 | 1,292 | 1,304 | 1,258 | 1,266 | 77,500 | 1,266 |
| 2024-06-04 | 1,258 | 1,306 | 1,256 | 1,299 | 102,700 | 1,299 |
| 2024-06-03 | 1,265 | 1,266 | 1,251 | 1,258 | 33,100 | 1,258 |
| 2024-05-31 | 1,230 | 1,260 | 1,230 | 1,256 | 34,300 | 1,256 |
| 2024-05-30 | 1,231 | 1,246 | 1,225 | 1,234 | 40,500 | 1,234 |
| 2024-05-29 | 1,278 | 1,279 | 1,247 | 1,247 | 76,500 | 1,247 |
| 2024-05-28 | 1,276 | 1,287 | 1,272 | 1,275 | 67,200 | 1,275 |
| 2024-05-27 | 1,253 | 1,278 | 1,239 | 1,267 | 130,400 | 1,267 |
| 2024-05-24 | 1,212 | 1,247 | 1,210 | 1,240 | 62,200 | 1,240 |
| 2024-05-23 | 1,230 | 1,234 | 1,218 | 1,220 | 39,100 | 1,220 |
| 2024-05-22 | 1,236 | 1,252 | 1,228 | 1,228 | 55,000 | 1,228 |
| 2024-05-21 | 1,262 | 1,270 | 1,237 | 1,240 | 110,400 | 1,240 |
| 2024-05-20 | 1,227 | 1,270 | 1,226 | 1,263 | 100,400 | 1,263 |
| 2024-05-17 | 1,205 | 1,229 | 1,201 | 1,224 | 81,600 | 1,224 |
| 2024-05-16 | 1,229 | 1,256 | 1,210 | 1,215 | 173,400 | 1,215 |
| 2024-05-15 | 1,251 | 1,260 | 1,229 | 1,230 | 137,500 | 1,230 |
| 2024-05-14 | 1,280 | 1,282 | 1,252 | 1,252 | 149,300 | 1,252 |
| 2024-05-13 | 1,272 | 1,291 | 1,250 | 1,288 | 196,400 | 1,288 |
| 2024-05-10 | 1,286 | 1,313 | 1,263 | 1,276 | 362,400 | 1,276 |
| 2024-05-09 | 1,283 | 1,319 | 1,262 | 1,283 | 752,000 | 1,283 |
| 2024-05-08 | 1,614 | 1,623 | 1,591 | 1,605 | 198,400 | 1,605 |
| 2024-05-07 | 1,683 | 1,691 | 1,615 | 1,645 | 159,200 | 1,645 |
| 2024-05-02 | 1,673 | 1,678 | 1,658 | 1,666 | 45,000 | 1,666 |
| 2024-05-01 | 1,679 | 1,680 | 1,656 | 1,678 | 78,700 | 1,678 |
| 2024-04-30 | 1,660 | 1,682 | 1,660 | 1,676 | 83,300 | 1,676 |
| 2024-04-26 | 1,669 | 1,669 | 1,641 | 1,655 | 95,000 | 1,655 |
| 2024-04-25 | 1,672 | 1,678 | 1,651 | 1,670 | 129,400 | 1,670 |
| 2024-04-24 | 1,622 | 1,660 | 1,618 | 1,659 | 158,200 | 1,659 |
| 2024-04-23 | 1,581 | 1,621 | 1,579 | 1,620 | 120,700 | 1,620 |
| 2024-04-22 | 1,559 | 1,580 | 1,555 | 1,575 | 82,100 | 1,575 |
| 2024-04-19 | 1,555 | 1,566 | 1,520 | 1,540 | 86,900 | 1,540 |
| 2024-04-18 | 1,527 | 1,568 | 1,520 | 1,568 | 62,200 | 1,568 |
| 2024-04-17 | 1,555 | 1,561 | 1,527 | 1,527 | 102,000 | 1,527 |
| 2024-04-16 | 1,589 | 1,598 | 1,541 | 1,552 | 157,000 | 1,552 |
| 2024-04-15 | 1,556 | 1,598 | 1,555 | 1,598 | 76,100 | 1,598 |
| 2024-04-12 | 1,561 | 1,573 | 1,553 | 1,573 | 49,800 | 1,573 |
| 2024-04-11 | 1,547 | 1,561 | 1,537 | 1,556 | 64,000 | 1,556 |
| 2024-04-10 | 1,541 | 1,561 | 1,538 | 1,560 | 82,500 | 1,560 |
| 2024-04-09 | 1,525 | 1,549 | 1,525 | 1,546 | 72,400 | 1,546 |
| 2024-04-08 | 1,540 | 1,547 | 1,506 | 1,513 | 109,800 | 1,513 |
| 2024-04-05 | 1,524 | 1,535 | 1,512 | 1,525 | 124,500 | 1,525 |
| 2024-04-04 | 1,586 | 1,586 | 1,553 | 1,555 | 89,500 | 1,555 |
| 2024-04-03 | 1,577 | 1,590 | 1,561 | 1,561 | 104,300 | 1,561 |
| 2024-04-02 | 1,624 | 1,632 | 1,587 | 1,590 | 119,200 | 1,590 |
| 2024-04-01 | 1,665 | 1,668 | 1,613 | 1,613 | 178,200 | 1,613 |
| 2024-03-29 | 1,640 | 1,675 | 1,628 | 1,665 | 129,200 | 1,665 |
| 2024-03-28 | 1,632 | 1,658 | 1,629 | 1,637 | 150,800 | 1,637 |
| 2024-03-27 | 1,711 | 1,711 | 1,685 | 1,690 | 395,900 | 1,690 |
| 2024-03-26 | 1,709 | 1,740 | 1,708 | 1,722 | 123,200 | 1,722 |
| 2024-03-25 | 1,740 | 1,748 | 1,706 | 1,711 | 225,200 | 1,711 |
| 2024-03-22 | 1,747 | 1,755 | 1,710 | 1,725 | 242,200 | 1,725 |
| 2024-03-21 | 1,701 | 1,716 | 1,685 | 1,715 | 222,700 | 1,715 |
| 2024-03-19 | 1,658 | 1,686 | 1,631 | 1,671 | 138,100 | 1,671 |
| 2024-03-18 | 1,630 | 1,658 | 1,628 | 1,653 | 110,300 | 1,653 |
| 2024-03-15 | 1,624 | 1,633 | 1,614 | 1,617 | 78,600 | 1,617 |
| 2024-03-14 | 1,623 | 1,646 | 1,622 | 1,640 | 36,900 | 1,640 |
| 2024-03-13 | 1,648 | 1,650 | 1,613 | 1,621 | 70,000 | 1,621 |
| 2024-03-12 | 1,614 | 1,642 | 1,606 | 1,642 | 80,200 | 1,642 |
| 2024-03-11 | 1,675 | 1,677 | 1,609 | 1,613 | 186,900 | 1,613 |
| 2024-03-08 | 1,675 | 1,698 | 1,671 | 1,688 | 73,400 | 1,688 |
| 2024-03-07 | 1,703 | 1,704 | 1,663 | 1,671 | 127,000 | 1,671 |
| 2024-03-06 | 1,672 | 1,697 | 1,664 | 1,697 | 72,000 | 1,697 |
| 2024-03-05 | 1,656 | 1,685 | 1,646 | 1,672 | 84,500 | 1,672 |
| 2024-03-04 | 1,660 | 1,682 | 1,642 | 1,665 | 88,900 | 1,665 |
| 2024-03-01 | 1,669 | 1,686 | 1,646 | 1,651 | 135,400 | 1,651 |
| 2024-02-29 | 1,642 | 1,700 | 1,627 | 1,687 | 213,400 | 1,687 |
| 2024-02-28 | 1,620 | 1,638 | 1,611 | 1,636 | 68,100 | 1,636 |
| 2024-02-27 | 1,615 | 1,630 | 1,612 | 1,626 | 55,200 | 1,626 |
| 2024-02-26 | 1,624 | 1,626 | 1,601 | 1,616 | 125,400 | 1,616 |
| 2024-02-22 | 1,618 | 1,630 | 1,601 | 1,614 | 71,700 | 1,614 |
| 2024-02-21 | 1,635 | 1,635 | 1,602 | 1,620 | 56,900 | 1,620 |
| 2024-02-20 | 1,631 | 1,638 | 1,625 | 1,625 | 65,600 | 1,625 |
| 2024-02-19 | 1,604 | 1,640 | 1,594 | 1,636 | 124,300 | 1,636 |
| 2024-02-16 | 1,593 | 1,611 | 1,582 | 1,603 | 78,600 | 1,603 |
| 2024-02-15 | 1,603 | 1,611 | 1,575 | 1,580 | 150,500 | 1,580 |
| 2024-02-14 | 1,625 | 1,653 | 1,601 | 1,611 | 183,500 | 1,611 |
| 2024-02-13 | 1,670 | 1,678 | 1,617 | 1,629 | 195,000 | 1,629 |
| 2024-02-09 | 1,630 | 1,687 | 1,625 | 1,662 | 171,900 | 1,662 |
| 2024-02-08 | 1,691 | 1,716 | 1,601 | 1,646 | 562,700 | 1,646 |
| 2024-02-07 | 1,654 | 1,664 | 1,631 | 1,651 | 217,900 | 1,651 |
| 2024-02-06 | 1,639 | 1,659 | 1,620 | 1,655 | 111,200 | 1,655 |
| 2024-02-05 | 1,622 | 1,646 | 1,606 | 1,639 | 141,500 | 1,639 |
| 2024-02-02 | 1,620 | 1,623 | 1,592 | 1,607 | 160,600 | 1,607 |
| 2024-02-01 | 1,617 | 1,630 | 1,600 | 1,613 | 159,200 | 1,613 |
| 2024-01-31 | 1,620 | 1,636 | 1,602 | 1,633 | 216,600 | 1,633 |
| 2024-01-30 | 1,663 | 1,700 | 1,614 | 1,627 | 585,800 | 1,627 |
| 2024-01-29 | 1,659 | 1,710 | 1,648 | 1,700 | 1,041,500 | 1,700 |
| 2024-01-26 | 1,467 | 1,482 | 1,457 | 1,482 | 97,800 | 1,482 |
| 2024-01-25 | 1,436 | 1,490 | 1,436 | 1,475 | 113,700 | 1,475 |
| 2024-01-24 | 1,421 | 1,466 | 1,415 | 1,445 | 156,700 | 1,445 |
| 2024-01-23 | 1,455 | 1,455 | 1,415 | 1,438 | 163,900 | 1,438 |
| 2024-01-22 | 1,420 | 1,455 | 1,403 | 1,451 | 155,000 | 1,451 |
| 2024-01-19 | 1,397 | 1,410 | 1,375 | 1,406 | 159,600 | 1,406 |
| 2024-01-18 | 1,330 | 1,419 | 1,330 | 1,391 | 194,800 | 1,391 |
| 2024-01-17 | 1,329 | 1,342 | 1,318 | 1,337 | 104,600 | 1,337 |
| 2024-01-16 | 1,332 | 1,334 | 1,310 | 1,320 | 74,900 | 1,320 |
| 2024-01-15 | 1,304 | 1,339 | 1,301 | 1,334 | 82,600 | 1,334 |
| 2024-01-12 | 1,319 | 1,319 | 1,282 | 1,299 | 141,600 | 1,299 |
| 2024-01-11 | 1,350 | 1,363 | 1,318 | 1,328 | 135,200 | 1,328 |
| 2024-01-10 | 1,343 | 1,356 | 1,330 | 1,343 | 108,600 | 1,343 |
| 2024-01-09 | 1,389 | 1,389 | 1,351 | 1,354 | 70,500 | 1,354 |
| 2024-01-05 | 1,390 | 1,390 | 1,344 | 1,359 | 98,000 | 1,359 |
| 2024-01-04 | 1,312 | 1,371 | 1,309 | 1,367 | 133,400 | 1,367 |
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
