7991 マミヤ・オーピー(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-08-036746746746741,100674
2021-08-026716786716741,400674
2021-07-306736736566714,700671
2021-07-29674674673673800673
2021-07-286706746706741,700674
2021-07-276776806696731,200673
2021-07-266796846706743,900674
2021-07-216656756656673,800667
2021-07-206666766666692,800669
2021-07-196866866736731,600673
2021-07-166786856786812,400681
2021-07-156736826736754,000675
2021-07-146726806726731,300673
2021-07-13682682672675600675
2021-07-126836836766811,400681
2021-07-096756766676764,500676
2021-07-086716806716762,800676
2021-07-076686816686712,800671
2021-07-066716776706701,600670
2021-07-056756766736731,100673
2021-07-026706756706741,300674
2021-07-016676756646644,500664
2021-06-3068168166067021,200670
2021-06-296836896816852,500685
2021-06-286886886806876,200687
2021-06-256886886806863,000686
2021-06-246766906766868,700686
2021-06-236886886806801,000680
2021-06-226866936776804,900680
2021-06-216866886816885,500688
2021-06-186856906856862,700686
2021-06-176866896856853,500685
2021-06-166936966926922,200692
2021-06-156956956856955,100695
2021-06-146956956906951,800695
2021-06-116986986966961,000696
2021-06-106977016967001,200700
2021-06-097017026956952,800695
2021-06-086977046957042,500704
2021-06-076917016916993,200699
2021-06-046927006926951,900695
2021-06-036867036866956,700695
2021-06-0267969467568218,400682
2021-06-016806816766795,700679
2021-05-316786816776801,900680
2021-05-286916916756823,200682
2021-05-276926926776785,000678
2021-05-267007006886922,500692
2021-05-256957006867003,400700
2021-05-246806936806932,400693
2021-05-216736806736741,300674
2021-05-206776786706739,500673
2021-05-1968269567367311,800673
2021-05-1868068768068214,700682
2021-05-1770170468168128,800681
2021-05-1470271570170411,700704
2021-05-137217277217272,400727
2021-05-127447447247318,900731
2021-05-11732735732733600733
2021-05-107277357277352,300735
2021-05-077307317277272,600727
2021-05-067307357287284,300728
2021-04-307297307257303,300730
2021-04-287287287257271,100727
2021-04-277257337257323,500732
2021-04-267307357267265,200726
2021-04-237317377307312,200731
2021-04-227337357317313,300731
2021-04-217377417337332,500733
2021-04-207387447357443,900744
2021-04-197367437367383,100738
2021-04-167397417397401,400740
2021-04-157377427377392,600739
2021-04-1475075073674410,300744
2021-04-137457537457504,200750
2021-04-127587587467489,700748
2021-04-097387447387425,300742
2021-04-087537537447452,700745
2021-04-077437507437478,700747
2021-04-067547547467463,200746
2021-04-057477517407508,300750
2021-04-027487547487508,200750
2021-04-0177077574874820,000748
2021-03-3178078076176913,300769
2021-03-3074381074378567,200785
2021-03-2986386384685348,700853
2021-03-2686987485385534,700855
2021-03-2585987085686812,300868
2021-03-2484586583086516,600865
2021-03-2387588084085245,200852
2021-03-2285587684487574,200875
2021-03-1980585580585548,600855
2021-03-1880080880080510,200805
2021-03-1779880179680113,500801
2021-03-1679679879279813,400798
2021-03-1578979278579218,200792
2021-03-1278879078279019,800790
2021-03-1178479378379043,000790
2021-03-1078378577878413,800784
2021-03-0977778377578311,200783
2021-03-0877077776577116,600771
2021-03-057677687607687,100768
2021-03-0477777776176714,800767
2021-03-0377578077077011,300770
2021-03-0276977476677311,300773
2021-03-0176677075977014,400770
2021-02-2675976475776210,700762
2021-02-257507587477576,400757
2021-02-2474474874474411,500744
2021-02-227387457367459,500745
2021-02-1974174373874015,400740
2021-02-187447457407429,900742
2021-02-177457487417457,700745
2021-02-1674975574574531,700745
2021-02-1575975973574323,400743
2021-02-1275576174575914,100759
2021-02-1075776775475513,300755
2021-02-0974875774875410,800754
2021-02-0874075373774815,900748
2021-02-0573373672873610,100736
2021-02-047327337257339,000733
2021-02-037267327237327,700732
2021-02-027267277227264,100726
2021-02-017197277177272,600727
2021-01-297267287207249,500724
2021-01-287237277217268,600726
2021-01-277157287157285,700728
2021-01-267257257147225,200722
2021-01-257277287207203,200720
2021-01-227307307227239,600723
2021-01-2172673272572714,800727
2021-01-207287287227272,700727
2021-01-197207287137286,800728
2021-01-1870472570272314,500723
2021-01-1570872370070925,300709
2021-01-147167187007177,500717
2021-01-137197207087164,600716
2021-01-1269372569372032,100720
2021-01-0867070966769923,000699
2021-01-076636736636637,200663
2021-01-066596656596645,000664
2021-01-056596596526594,400659
2021-01-046526616406619,000661

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