7991 マミヤ・オーピー(株) の時系列データ [1983年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1983-12-28	1,465	1,465	1,425	1,425	35,870	8,120.54
1983-12-27	1,485	1,495	1,445	1,445	32,881	8,234.51
1983-12-26	1,445	1,485	1,445	1,465	16,939	8,348.48
1983-12-24	1,425	1,425	1,395	1,405	13,950	8,006.56
1983-12-23	1,405	1,445	1,405	1,445	26,903	8,234.51
1983-12-22	1,505	1,505	1,405	1,445	42,845	8,234.51
1983-12-21	1,455	1,485	1,445	1,485	53,806	8,462.46
1983-12-20	1,365	1,405	1,355	1,385	22,917	7,892.59
1983-12-19	1,355	1,385	1,355	1,385	7,971	7,892.59
1983-12-17	1,375	1,375	1,295	1,325	61,777	7,550.67
1983-12-16	1,375	1,395	1,335	1,395	53,806	7,949.58
1983-12-15	1,425	1,425	1,385	1,395	38,860	7,949.58
1983-12-14	1,425	1,445	1,415	1,445	22,917	8,234.51
1983-12-13	1,465	1,465	1,425	1,425	40,852	8,120.54
1983-12-12	1,455	1,475	1,435	1,445	21,921	8,234.51
1983-12-09	1,425	1,435	1,415	1,425	39,856	8,120.54
1983-12-08	1,415	1,455	1,415	1,435	31,885	8,177.52
1983-12-07	1,455	1,475	1,415	1,415	48,824	8,063.55
1983-12-06	1,515	1,525	1,465	1,465	33,878	8,348.48
1983-12-05	1,465	1,515	1,455	1,515	31,885	8,633.41
1983-12-03	1,525	1,525	1,485	1,485	23,914	8,462.46
1983-12-02	1,556	1,556	1,505	1,515	32,881	8,633.41
1983-12-01	1,536	1,556	1,525	1,525	42,845	8,690.40
1983-11-30	1,536	1,556	1,536	1,536	34,874	8,753.08
1983-11-29	1,586	1,586	1,556	1,586	30,888	9,038.02
1983-11-28	1,596	1,616	1,556	1,556	55,798	8,867.06
1983-11-26	1,626	1,636	1,596	1,596	42,845	9,095
1983-11-25	1,596	1,636	1,576	1,636	56,795	9,322.95
1983-11-24	1,596	1,616	1,586	1,586	50,816	9,038.02
1983-11-22	1,566	1,596	1,536	1,566	38,860	8,924.04
1983-11-21	1,566	1,576	1,525	1,536	32,881	8,753.08
1983-11-19	1,596	1,596	1,556	1,576	33,878	8,981.03
1983-11-18	1,566	1,606	1,556	1,606	57,791	9,151.99
1983-11-17	1,616	1,616	1,586	1,586	33,878	9,038.02
1983-11-16	1,606	1,626	1,586	1,606	82,701	9,151.99
1983-11-15	1,626	1,646	1,606	1,646	34,874	9,379.93
1983-11-14	1,666	1,676	1,596	1,606	64,766	9,151.99
1983-11-11	1,626	1,666	1,626	1,656	79,712	9,436.92
1983-11-10	1,636	1,666	1,626	1,626	129,532	9,265.96
1983-11-09	1,626	1,676	1,616	1,656	84,694	9,436.92
1983-11-08	1,636	1,696	1,616	1,616	93,662	9,208.97
1983-11-07	1,616	1,646	1,606	1,646	41,849	9,379.93
1983-11-05	1,676	1,676	1,626	1,656	41,849	9,436.92
1983-11-04	1,676	1,676	1,606	1,666	66,759	9,493.91
1983-11-02	1,696	1,716	1,586	1,636	256,075	9,322.95
1983-11-01	1,616	1,716	1,566	1,656	299,916	9,436.92
1983-10-31	1,606	1,616	1,525	1,525	65,762	8,690.40
1983-10-29	1,616	1,616	1,576	1,606	67,755	9,151.99
1983-10-28	1,626	1,626	1,525	1,525	181,345	8,690.40
1983-10-27	1,525	1,586	1,505	1,546	73,734	8,810.07
1983-10-26	1,495	1,525	1,445	1,525	102,629	8,690.40
1983-10-25	1,546	1,566	1,505	1,505	107,611	8,576.43
1983-10-24	1,636	1,656	1,505	1,556	138,499	8,867.06
1983-10-21	1,606	1,706	1,606	1,696	283,974	9,664.86
1983-10-20	1,606	1,606	1,576	1,606	55,798	9,151.99
1983-10-19	1,606	1,606	1,556	1,596	84,694	9,095
1983-10-18	1,636	1,656	1,596	1,606	101,633	9,151.99
1983-10-17	1,716	1,716	1,586	1,586	76,723	9,038.02
1983-10-15	1,626	1,696	1,626	1,696	81,705	9,664.86
1983-10-14	1,736	1,736	1,636	1,656	121,561	9,436.92
1983-10-13	1,766	1,786	1,706	1,736	117,575	9,892.81
1983-10-12	1,776	1,837	1,756	1,766	276,999	10,063.80
1983-10-11	1,746	1,796	1,706	1,796	176,363	10,234.70
1983-10-07	1,716	1,827	1,706	1,766	741,321	10,063.80
1983-10-06	1,726	1,726	1,656	1,676	301,909	9,550.89
1983-10-05	1,606	1,736	1,606	1,716	857,900	9,778.84
1983-10-04	1,485	1,606	1,475	1,566	384,610	8,924.04
1983-10-03	1,485	1,485	1,455	1,455	22,917	8,291.50
1983-10-01	1,455	1,465	1,445	1,465	38,860	8,348.48
1983-09-30	1,465	1,485	1,445	1,465	54,802	8,348.48
1983-09-29	1,485	1,495	1,465	1,465	88,680	8,348.48
1983-09-28	1,405	1,485	1,405	1,475	115,582	8,405.47
1983-09-27	1,425	1,465	1,415	1,465	85,690	8,348.48
1983-09-26	1,375	1,405	1,375	1,385	70,744	7,892.59
1983-09-24	1,425	1,425	1,395	1,395	34,874	7,949.58
1983-09-22	1,445	1,455	1,405	1,425	52,809	8,120.54
1983-09-21	1,475	1,485	1,425	1,435	94,658	8,177.52
1983-09-20	1,445	1,495	1,445	1,495	113,589	8,519.44
1983-09-19	1,505	1,505	1,395	1,435	59,784	8,177.52
1983-09-17	1,495	1,505	1,465	1,495	82,701	8,519.44
1983-09-16	1,515	1,515	1,445	1,505	193,301	8,576.43
1983-09-14	1,505	1,546	1,485	1,525	565,955	8,690.40
1983-09-13	1,405	1,455	1,405	1,435	86,687	8,177.52
1983-09-12	1,445	1,475	1,385	1,385	220,204	7,892.59
1983-09-09	1,375	1,435	1,375	1,425	115,582	8,120.54
1983-09-08	1,385	1,385	1,375	1,375	52,809	7,835.61
1983-09-07	1,405	1,405	1,375	1,375	36,867	7,835.61
1983-09-06	1,445	1,445	1,375	1,375	89,676	7,835.61
1983-09-05	1,445	1,475	1,415	1,445	106,615	8,234.51
1983-09-03	1,405	1,435	1,405	1,425	52,809	8,120.54
1983-09-02	1,465	1,475	1,405	1,405	150,456	8,006.56
1983-09-01	1,395	1,475	1,385	1,465	300,912	8,348.48
1983-08-31	1,385	1,405	1,385	1,405	67,755	8,006.56
1983-08-30	1,425	1,425	1,365	1,385	104,622	7,892.59
1983-08-29	1,335	1,425	1,335	1,425	153,445	8,120.54
1983-08-27	1,395	1,395	1,345	1,355	73,734	7,721.63
1983-08-26	1,375	1,465	1,375	1,405	293,938	8,006.56
1983-08-25	1,305	1,395	1,305	1,365	209,244	7,778.62
1983-08-24	1,275	1,325	1,265	1,305	102,629	7,436.70
1983-08-23	1,204	1,285	1,204	1,285	137,503	7,322.73
1983-08-22	1,204	1,224	1,184	1,184	63,770	6,747.17
1983-08-20	1,224	1,224	1,184	1,184	68,752	6,747.17
1983-08-19	1,204	1,244	1,204	1,234	46,831	7,032.10
1983-08-18	1,234	1,255	1,204	1,234	56,795	7,032.10
1983-08-17	1,224	1,255	1,204	1,224	72,737	6,975.11
1983-08-16	1,265	1,265	1,184	1,204	48,824	6,861.14
1983-08-15	1,224	1,244	1,214	1,244	24,910	7,089.09
1983-08-12	1,174	1,224	1,164	1,224	63,770	6,975.11
1983-08-11	1,204	1,204	1,164	1,184	50,816	6,747.17
1983-08-10	1,214	1,214	1,204	1,204	59,784	6,861.14
1983-08-09	1,244	1,244	1,214	1,214	41,849	6,918.13
1983-08-08	1,244	1,265	1,244	1,265	34,874	7,208.76
1983-08-06	1,275	1,275	1,234	1,265	42,845	7,208.76
1983-08-05	1,295	1,305	1,275	1,275	78,716	7,265.74
1983-08-04	1,335	1,355	1,285	1,285	71,741	7,322.73
1983-08-03	1,355	1,365	1,305	1,325	139,496	7,550.67
1983-08-02	1,275	1,345	1,275	1,335	89,676	7,607.66
1983-08-01	1,315	1,325	1,255	1,255	64,766	7,151.77
1983-07-30	1,305	1,335	1,295	1,315	61,777	7,493.69
1983-07-29	1,305	1,315	1,255	1,295	72,737	7,379.72
1983-07-28	1,234	1,335	1,234	1,285	97,647	7,322.73
1983-07-27	1,244	1,265	1,204	1,244	144,478	7,089.09
1983-07-26	1,295	1,295	1,255	1,255	90,672	7,151.77
1983-07-25	1,345	1,355	1,244	1,295	75,726	7,379.72
1983-07-23	1,365	1,365	1,305	1,335	110,600	7,607.66
1983-07-22	1,405	1,405	1,355	1,385	232,161	7,892.59
1983-07-21	1,415	1,425	1,325	1,345	304,898	7,664.65
1983-07-20	1,495	1,546	1,415	1,465	798,116	8,348.48
1983-07-19	1,495	1,546	1,425	1,455	812,065	8,291.50
1983-07-18	1,445	1,475	1,415	1,475	418,488	8,405.47
1983-07-15	1,385	1,485	1,365	1,425	923,662	8,120.54
1983-07-14	1,355	1,405	1,355	1,365	507,167	7,778.62
1983-07-13	1,365	1,375	1,315	1,315	297,923	7,493.69
1983-07-12	1,385	1,425	1,335	1,345	864,874	7,664.65
1983-07-11	1,244	1,415	1,224	1,405	745,306	8,006.56
1983-07-09	1,214	1,244	1,184	1,244	114,586	7,089.09
1983-07-08	1,204	1,234	1,204	1,214	189,316	6,918.13
1983-07-07	1,275	1,275	1,204	1,204	291,945	6,861.14
1983-07-06	1,184	1,275	1,174	1,255	692,497	7,151.77
1983-07-05	1,194	1,204	1,154	1,184	194,298	6,747.17
1983-07-04	1,204	1,204	1,174	1,194	178,355	6,804.16
1983-07-02	1,244	1,255	1,204	1,214	654,634	6,918.13
1983-07-01	1,134	1,275	1,114	1,204	768,224	6,861.14
1983-06-30	1,084	1,144	1,074	1,114	187,323	6,348.27
1983-06-29	1,034	1,084	1,034	1,084	43,842	6,177.31
1983-06-28	1,064	1,064	1,014	1,014	158,427	5,778.40
1983-06-27	1,074	1,074	1,054	1,064	25,906	6,063.33
1983-06-25	1,084	1,094	1,054	1,094	50,816	6,234.29
1983-06-24	1,134	1,134	1,084	1,084	95,654	6,177.31
1983-06-23	1,034	1,124	1,034	1,114	89,676	6,348.27
1983-06-22	1,044	1,064	1,014	1,024	151,453	5,835.39
1983-06-21	1,094	1,094	1,054	1,064	54,802	6,063.33
1983-06-20	1,124	1,134	1,084	1,084	42,845	6,177.31
1983-06-17	1,144	1,154	1,104	1,124	148,463	6,405.25
1983-06-16	1,154	1,154	1,124	1,124	202,269	6,405.25
1983-06-15	1,154	1,164	1,094	1,094	239,136	6,234.29
1983-06-14	1,184	1,184	1,114	1,114	261,057	6,348.27
1983-06-13	1,024	1,144	1,024	1,144	344,754	6,519.22
1983-06-11	1,034	1,064	1,004	1,014	168,391	5,778.40
1983-06-10	1,144	1,164	1,004	1,014	259,064	5,778.40
1983-06-09	1,204	1,204	1,124	1,134	317,851	6,462.24
1983-06-08	1,124	1,204	1,104	1,204	650,649	6,861.14
1983-06-07	1,104	1,184	1,084	1,104	413,506	6,291.28
1983-06-06	954	1,044	954	1,044	108,607	5,949.36
1983-06-04	953	959	953	954	18,932	5,436.49
1983-06-03	969	969	953	953	28,896	5,430.79
1983-06-02	949	963	943	963	34,874	5,487.77
1983-06-01	943	953	933	943	52,809	5,373.80
1983-05-31	974	984	952	952	33,878	5,425.09
1983-05-30	944	974	943	963	24,910	5,487.77
1983-05-28	942	942	932	934	28,896	5,322.51
1983-05-27	963	965	953	953	37,863	5,430.79
1983-05-26	963	963	954	962	45,834	5,482.08
1983-05-25	994	994	954	954	50,816	5,436.49
1983-05-24	994	1,004	984	994	192,305	5,664.43
1983-05-20	893	893	893	893	18,932	5,088.87
1983-05-19	907	907	863	883	91,669	5,031.88
1983-05-18	903	906	903	906	49,820	5,162.95
1983-05-17	933	936	933	935	25,906	5,328.21
1983-05-16	935	936	935	936	29,892	5,333.91
1983-05-14	935	935	935	935	21,921	5,328.21
1983-05-13	974	974	953	953	23,914	5,430.79
1983-05-12	972	975	971	972	37,863	5,539.06
1983-05-11	962	972	962	971	12,953	5,533.36
1983-05-10	965	975	959	960	62,773	5,470.68
1983-05-09	961	968	953	960	27,899	5,470.68
1983-05-07	942	953	942	950	37,863	5,413.69
1983-05-06	974	975	951	951	34,874	5,419.39
1983-05-04	979	979	974	975	19,928	5,556.16
1983-05-02	1,034	1,034	998	998	68,752	5,687.23
1983-04-28	976	976	974	974	39,856	5,550.46
1983-04-27	972	972	948	955	110,600	5,442.18
1983-04-26	1,003	1,004	992	992	21,921	5,653.03
1983-04-25	1,004	1,004	1,004	1,004	7,971	5,721.42
1983-04-23	1,014	1,014	1,003	1,004	32,881	5,721.42
1983-04-22	1,044	1,044	1,014	1,014	38,860	5,778.40
1983-04-21	1,034	1,054	1,014	1,014	34,874	5,778.40
1983-04-20	1,034	1,054	1,024	1,034	51,813	5,892.38
1983-04-19	1,024	1,094	1,014	1,014	96,651	5,778.40
1983-04-18	1,004	1,024	1,004	1,024	45,834	5,835.39
1983-04-15	1,054	1,064	1,002	1,004	50,816	5,721.42
1983-04-14	1,064	1,064	1,054	1,054	23,914	6,006.35
1983-04-13	1,034	1,064	1,034	1,054	37,863	6,006.35
1983-04-12	1,014	1,034	1,003	1,034	56,795	5,892.38
1983-04-11	1,024	1,024	1,014	1,014	25,906	5,778.40
1983-04-09	1,024	1,044	1,024	1,044	30,888	5,949.36
1983-04-08	1,044	1,054	1,024	1,034	32,881	5,892.38
1983-04-07	1,054	1,064	1,034	1,054	61,777	6,006.35
1983-04-06	1,094	1,094	1,054	1,054	34,874	6,006.35
1983-04-05	1,074	1,104	1,074	1,104	18,932	6,291.28
1983-04-04	1,134	1,144	1,064	1,064	37,863	6,063.33
1983-04-02	1,114	1,154	1,104	1,134	40,852	6,462.24
1983-04-01	1,144	1,194	1,064	1,124	289,952	6,405.25
1983-03-31	1,094	1,104	1,084	1,104	53,806	6,291.28
1983-03-30	1,034	1,074	1,024	1,074	78,716	6,120.32
1983-03-29	1,024	1,054	1,014	1,034	60,780	5,892.38
1983-03-28	1,044	1,054	1,024	1,034	19,928	5,892.38
1983-03-26	1,054	1,054	1,024	1,024	27,899	5,835.39
1983-03-25	1,034	1,044	1,034	1,034	29,892	5,892.38
1983-03-24	1,054	1,054	1,034	1,034	32,881	5,892.38
1983-03-23	1,034	1,044	1,024	1,034	16,939	5,892.38
1983-03-22	1,084	1,084	1,034	1,044	27,899	5,949.36
1983-03-18	1,064	1,084	1,064	1,074	58,788	6,120.32
1983-03-17	1,064	1,114	1,044	1,104	45,834	6,291.28
1983-03-16	1,034	1,044	1,014	1,024	49,820	5,835.39
1983-03-15	1,054	1,074	1,024	1,034	65,762	5,892.38
1983-03-14	1,064	1,084	1,054	1,064	41,849	6,063.33
1983-03-12	1,094	1,094	1,054	1,054	33,878	6,006.35
1983-03-11	1,114	1,124	1,064	1,074	78,716	6,120.32
1983-03-10	1,094	1,104	1,064	1,074	75,726	6,120.32
1983-03-09	1,104	1,114	1,064	1,104	49,820	6,291.28
1983-03-08	1,104	1,114	1,094	1,094	58,788	6,234.29
1983-03-07	1,134	1,144	1,104	1,104	33,878	6,291.28
1983-03-05	1,134	1,154	1,124	1,154	54,802	6,576.21
1983-03-04	1,154	1,154	1,104	1,114	40,852	6,348.27
1983-03-03	1,144	1,164	1,104	1,154	58,788	6,576.21
1983-03-02	1,114	1,154	1,104	1,154	109,604	6,576.21
1983-03-01	1,114	1,194	1,094	1,094	206,255	6,234.29
1983-02-28	1,064	1,084	1,054	1,064	47,827	6,063.33
1983-02-26	1,084	1,094	1,064	1,064	48,824	6,063.33
1983-02-25	1,164	1,164	1,094	1,094	101,633	6,234.29
1983-02-24	1,154	1,174	1,104	1,104	88,680	6,291.28
1983-02-23	1,144	1,174	1,134	1,134	62,773	6,462.24
1983-02-22	1,194	1,204	1,134	1,174	107,611	6,690.18
1983-02-21	1,224	1,244	1,164	1,204	103,625	6,861.14
1983-02-18	1,285	1,285	1,214	1,214	308,884	6,918.13
1983-02-17	1,204	1,295	1,184	1,285	670,577	7,322.73
1983-02-16	1,154	1,184	1,134	1,184	135,510	6,747.17
1983-02-15	1,184	1,194	1,114	1,164	109,604	6,633.20
1983-02-14	1,144	1,204	1,144	1,164	154,442	6,633.20
1983-02-12	1,164	1,184	1,114	1,144	119,568	6,519.22
1983-02-10	1,204	1,224	1,154	1,184	199,280	6,747.17
1983-02-09	1,244	1,255	1,194	1,214	199,280	6,918.13
1983-02-08	1,285	1,295	1,214	1,224	434,430	6,975.11
1983-02-07	1,204	1,285	1,174	1,265	702,461	7,208.76
1983-02-05	1,154	1,184	1,134	1,184	165,402	6,747.17
1983-02-04	1,174	1,204	1,134	1,134	241,129	6,462.24
1983-02-03	1,244	1,244	1,144	1,194	793,134	6,804.16
1983-02-02	1,094	1,224	1,084	1,224	854,910	6,975.11
1983-02-01	1,144	1,144	1,064	1,074	616,771	6,120.32
1983-01-31	1,054	1,104	1,044	1,104	709,436	6,291.28
1983-01-29	974	1,024	972	1,001	336,783	5,704.32
1983-01-28	953	963	943	963	174,370	5,487.77
1983-01-27	974	991	953	953	186,327	5,430.79
1983-01-26	947	963	928	963	152,449	5,487.77
1983-01-25	924	947	918	918	71,741	5,231.34
1983-01-24	931	952	911	932	93,662	5,311.12
1983-01-22	939	943	907	933	146,471	5,316.81
1983-01-21	980	984	938	958	221,201	5,459.28
1983-01-20	977	1,003	953	975	598,836	5,556.16
1983-01-19	974	999	967	976	803,098	5,561.86
1983-01-18	952	974	943	972	791,141	5,539.06
1983-01-17	942	944	918	942	383,614	5,368.10
1983-01-14	868	944	863	933	534,070	5,316.81
1983-01-13	818	853	814	853	72,737	4,860.93
1983-01-12	823	833	813	814	101,633	4,638.68
1983-01-11	823	823	794	813	48,824	4,632.98
1983-01-10	803	823	792	813	39,856	4,632.98
1983-01-08	803	803	783	793	24,910	4,519.01
1983-01-07	763	813	763	813	49,820	4,632.98
1983-01-06	798	799	773	773	39,856	4,405.04
1983-01-05	803	808	798	798	27,899	4,547.50
1983-01-04	823	825	803	803	20,924	4,575.99

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