7991 マミヤ・オーピー(株) の時系列データ [1984年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1984-12-28	1,756	1,756	1,696	1,726	35,870	9,835.82
1984-12-27	1,706	1,726	1,666	1,726	38,860	9,835.82
1984-12-26	1,726	1,746	1,686	1,686	93,662	9,607.88
1984-12-25	1,786	1,786	1,696	1,696	135,510	9,664.86
1984-12-24	1,796	1,796	1,756	1,756	40,852	10,006.80
1984-12-22	1,857	1,857	1,796	1,796	38,860	10,234.70
1984-12-21	1,827	1,897	1,827	1,827	219,208	10,411.40
1984-12-20	1,987	1,987	1,907	1,917	424,466	10,924.30
1984-12-19	1,837	1,987	1,827	1,987	348,740	11,323.20
1984-12-18	1,736	1,807	1,696	1,716	78,716	9,778.84
1984-12-17	1,736	1,736	1,656	1,686	53,806	9,607.88
1984-12-15	1,786	1,786	1,716	1,736	34,874	9,892.81
1984-12-14	1,766	1,766	1,736	1,746	37,863	9,949.79
1984-12-13	1,716	1,716	1,706	1,706	40,852	9,721.85
1984-12-12	1,776	1,807	1,756	1,807	78,716	10,297.40
1984-12-11	1,807	1,807	1,746	1,746	58,788	9,949.79
1984-12-10	1,786	1,807	1,776	1,776	43,842	10,120.80
1984-12-07	1,897	1,897	1,766	1,766	120,564	10,063.80
1984-12-06	1,917	1,917	1,837	1,877	144,478	10,696.30
1984-12-05	1,827	1,917	1,766	1,917	233,157	10,924.30
1984-12-04	1,897	1,897	1,807	1,817	188,319	10,354.40
1984-12-03	1,907	1,907	1,827	1,897	189,316	10,810.30
1984-12-01	1,917	1,927	1,867	1,907	220,204	10,867.30
1984-11-30	1,817	1,967	1,807	1,857	804,094	10,582.30
1984-11-29	1,827	1,837	1,756	1,817	225,186	10,354.40
1984-11-28	1,877	1,887	1,796	1,847	735,342	10,525.40
1984-11-27	1,877	1,877	1,776	1,847	391,585	10,525.40
1984-11-26	1,756	1,927	1,716	1,877	847,936	10,696.30
1984-11-24	1,706	1,817	1,686	1,756	601,825	10,006.80
1984-11-22	1,686	1,706	1,576	1,606	386,603	9,151.99
1984-11-21	1,656	1,736	1,626	1,656	516,135	9,436.92
1984-11-20	1,576	1,656	1,525	1,656	113,589	9,436.92
1984-11-19	1,576	1,616	1,525	1,525	73,734	8,690.40
1984-11-17	1,626	1,626	1,546	1,606	90,672	9,151.99
1984-11-16	1,556	1,676	1,515	1,626	403,542	9,265.96
1984-11-15	1,556	1,566	1,465	1,485	77,719	8,462.46
1984-11-14	1,505	1,576	1,505	1,536	114,586	8,753.08
1984-11-13	1,435	1,525	1,435	1,505	56,795	8,576.43
1984-11-12	1,415	1,455	1,415	1,435	52,809	8,177.52
1984-11-09	1,415	1,455	1,365	1,415	159,424	8,063.55
1984-11-08	1,375	1,415	1,345	1,395	95,654	7,949.58
1984-11-07	1,475	1,475	1,355	1,355	158,427	7,721.63
1984-11-06	1,485	1,485	1,455	1,485	19,928	8,462.46
1984-11-05	1,435	1,475	1,435	1,475	24,910	8,405.47
1984-11-02	1,465	1,465	1,425	1,425	46,831	8,120.54
1984-11-01	1,485	1,495	1,425	1,425	50,816	8,120.54
1984-10-31	1,505	1,505	1,465	1,465	49,820	8,348.48
1984-10-30	1,566	1,566	1,475	1,485	47,827	8,462.46
1984-10-29	1,505	1,546	1,475	1,546	54,802	8,810.07
1984-10-27	1,485	1,536	1,475	1,485	48,824	8,462.46
1984-10-26	1,546	1,546	1,465	1,475	71,741	8,405.47
1984-10-25	1,566	1,666	1,525	1,525	111,597	8,690.40
1984-10-24	1,576	1,596	1,525	1,576	256,075	8,981.03
1984-10-23	1,596	1,656	1,586	1,636	74,730	9,322.95
1984-10-22	1,646	1,656	1,606	1,606	150,456	9,151.99
1984-10-20	1,706	1,706	1,646	1,676	114,586	9,550.89
1984-10-19	1,716	1,736	1,666	1,716	440,408	9,778.84
1984-10-18	1,576	1,756	1,546	1,756	475,282	10,006.80
1984-10-17	1,656	1,656	1,556	1,556	456,351	8,867.06
1984-10-16	1,495	1,636	1,465	1,626	417,491	9,265.96
1984-10-15	1,505	1,505	1,475	1,505	85,690	8,576.43
1984-10-12	1,495	1,566	1,475	1,515	383,614	8,633.41
1984-10-11	1,455	1,455	1,395	1,435	45,834	8,177.52
1984-10-09	1,445	1,475	1,415	1,445	96,651	8,234.51
1984-10-08	1,455	1,505	1,435	1,445	103,625	8,234.51
1984-10-06	1,445	1,445	1,395	1,435	105,618	8,177.52
1984-10-05	1,465	1,485	1,395	1,395	135,510	7,949.58
1984-10-04	1,505	1,536	1,445	1,485	481,261	8,462.46
1984-10-03	1,305	1,505	1,285	1,505	313,866	8,576.43
1984-10-02	1,345	1,345	1,305	1,305	51,813	7,436.70
1984-10-01	1,335	1,345	1,315	1,325	64,766	7,550.67
1984-09-29	1,365	1,375	1,305	1,355	36,867	7,721.63
1984-09-28	1,375	1,395	1,355	1,385	83,698	7,892.59
1984-09-27	1,385	1,385	1,325	1,345	49,820	7,664.65
1984-09-26	1,365	1,415	1,335	1,385	319,844	7,892.59
1984-09-25	1,305	1,355	1,285	1,355	48,824	7,721.63
1984-09-22	1,285	1,305	1,275	1,305	34,874	7,436.70
1984-09-21	1,315	1,315	1,265	1,305	59,784	7,436.70
1984-09-20	1,345	1,345	1,275	1,305	59,784	7,436.70
1984-09-19	1,285	1,365	1,285	1,325	98,643	7,550.67
1984-09-18	1,325	1,335	1,255	1,295	100,636	7,379.72
1984-09-17	1,335	1,355	1,325	1,345	37,863	7,664.65
1984-09-14	1,335	1,375	1,325	1,355	100,636	7,721.63
1984-09-13	1,405	1,405	1,335	1,335	109,604	7,607.66
1984-09-12	1,405	1,415	1,365	1,405	238,139	8,006.56
1984-09-11	1,385	1,445	1,335	1,335	649,652	7,607.66
1984-09-10	1,275	1,345	1,265	1,335	146,471	7,607.66
1984-09-07	1,315	1,325	1,244	1,295	190,312	7,379.72
1984-09-06	1,184	1,305	1,184	1,305	172,377	7,436.70
1984-09-05	1,184	1,214	1,164	1,184	68,752	6,747.17
1984-09-04	1,154	1,174	1,124	1,124	32,881	6,405.25
1984-09-03	1,174	1,184	1,154	1,154	51,813	6,576.21
1984-09-01	1,124	1,194	1,114	1,194	41,849	6,804.16
1984-08-31	1,124	1,124	1,104	1,104	31,885	6,291.28
1984-08-30	1,104	1,124	1,064	1,084	45,834	6,177.31
1984-08-29	1,104	1,124	1,084	1,084	49,820	6,177.31
1984-08-28	1,104	1,104	1,094	1,104	29,892	6,291.28
1984-08-27	1,104	1,144	1,084	1,144	22,917	6,519.22
1984-08-25	1,084	1,104	1,084	1,104	26,903	6,291.28
1984-08-24	1,094	1,144	1,094	1,144	9,964	6,519.22
1984-08-23	1,184	1,184	1,084	1,084	28,896	6,177.31
1984-08-22	1,114	1,164	1,114	1,164	19,928	6,633.20
1984-08-21	1,094	1,104	1,054	1,104	60,780	6,291.28
1984-08-20	1,094	1,094	1,084	1,094	27,899	6,234.29
1984-08-18	1,124	1,124	1,094	1,094	40,852	6,234.29
1984-08-17	1,124	1,134	1,104	1,104	55,798	6,291.28
1984-08-16	1,134	1,144	1,104	1,144	45,834	6,519.22
1984-08-15	1,174	1,174	1,124	1,154	43,842	6,576.21
1984-08-14	1,184	1,184	1,154	1,154	35,870	6,576.21
1984-08-13	1,174	1,184	1,154	1,184	18,932	6,747.17
1984-08-10	1,164	1,184	1,154	1,184	31,885	6,747.17
1984-08-09	1,204	1,204	1,154	1,154	38,860	6,576.21
1984-08-08	1,154	1,214	1,144	1,184	39,856	6,747.17
1984-08-07	1,124	1,154	1,104	1,154	33,878	6,576.21
1984-08-06	1,164	1,174	1,104	1,104	44,838	6,291.28
1984-08-04	1,164	1,174	1,124	1,154	59,784	6,576.21
1984-08-03	1,184	1,204	1,154	1,194	59,784	6,804.16
1984-08-02	1,144	1,234	1,114	1,124	111,597	6,405.25
1984-08-01	1,214	1,214	1,134	1,164	120,564	6,633.20
1984-07-31	1,295	1,305	1,214	1,234	76,723	7,032.10
1984-07-30	1,335	1,345	1,275	1,285	90,672	7,322.73
1984-07-28	1,315	1,355	1,295	1,355	378,632	7,721.63
1984-07-27	1,305	1,305	1,255	1,295	198,283	7,379.72
1984-07-26	1,335	1,355	1,255	1,255	289,952	7,151.77
1984-07-25	1,285	1,355	1,244	1,355	722,389	7,721.63
1984-07-24	1,204	1,305	1,204	1,265	425,462	7,208.76
1984-07-23	1,275	1,335	1,194	1,194	451,369	6,804.16
1984-07-21	1,184	1,285	1,174	1,255	381,621	7,151.77
1984-07-20	1,184	1,184	1,084	1,134	306,891	6,462.24
1984-07-19	1,214	1,265	1,164	1,194	541,045	6,804.16
1984-07-18	1,064	1,234	1,044	1,214	1,107,996	6,918.13
1984-07-17	1,034	1,054	1,014	1,044	214,226	5,949.36
1984-07-16	1,014	1,064	1,014	1,024	162,413	5,835.39
1984-07-13	1,044	1,044	974	984	95,654	5,607.44
1984-07-12	1,004	1,104	988	1,034	359,700	5,892.38
1984-07-11	948	1,024	948	1,014	456,351	5,778.40
1984-07-10	916	938	908	933	50,816	5,316.81
1984-07-09	934	957	931	948	138,499	5,402.29
1984-07-07	895	896	895	896	7,971	5,105.97
1984-07-06	903	913	893	893	45,834	5,088.87
1984-07-05	904	910	903	903	47,827	5,145.86
1984-07-04	933	963	924	963	89,676	5,487.77
1984-07-03	903	914	894	914	31,885	5,208.54
1984-07-02	893	906	893	905	26,903	5,157.25
1984-06-30	890	903	883	903	37,863	5,145.86
1984-06-29	898	903	898	898	10,960	5,117.36
1984-06-28	895	903	883	903	50,816	5,145.86
1984-06-27	916	916	898	903	37,863	5,145.86
1984-06-26	943	943	923	926	33,878	5,276.92
1984-06-25	954	963	929	933	27,899	5,316.81
1984-06-23	953	963	952	953	93,662	5,430.79
1984-06-22	883	913	883	913	43,842	5,202.84
1984-06-21	876	888	876	879	20,924	5,009.09
1984-06-20	888	900	878	878	27,899	5,003.39
1984-06-19	901	901	873	878	49,820	5,003.39
1984-06-18	953	953	901	901	33,878	5,134.46
1984-06-16	924	953	918	953	21,921	5,430.79
1984-06-15	923	943	912	919	62,773	5,237.03
1984-06-14	957	958	922	923	100,636	5,259.83
1984-06-13	1,034	1,034	963	977	296,927	5,567.55
1984-06-12	923	1,034	923	1,034	383,614	5,892.38
1984-06-11	863	934	863	928	139,496	5,288.32
1984-06-08	873	873	863	873	42,845	4,974.90
1984-06-07	859	898	859	898	9,964	5,117.36
1984-06-06	878	883	853	854	31,885	4,866.62
1984-06-05	898	898	868	868	35,870	4,946.40
1984-06-04	904	904	880	893	48,824	5,088.87
1984-06-02	873	903	873	903	61,777	5,145.86
1984-06-01	814	883	814	883	34,874	5,031.88
1984-05-31	830	830	823	829	23,914	4,724.16
1984-05-30	837	858	829	829	26,903	4,724.16
1984-05-29	853	863	825	834	41,849	4,752.65
1984-05-28	854	863	853	853	18,932	4,860.93
1984-05-26	833	833	823	823	17,935	4,689.97
1984-05-25	883	883	863	863	45,834	4,917.91
1984-05-24	864	873	862	873	81,705	4,974.90
1984-05-23	813	814	803	814	12,953	4,638.68
1984-05-22	803	813	803	813	17,935	4,632.98
1984-05-21	863	873	843	853	36,867	4,860.93
1984-05-19	809	853	808	853	27,899	4,860.93
1984-05-18	832	832	804	805	11,957	4,587.39
1984-05-17	833	853	833	833	48,824	4,746.95
1984-05-16	833	854	832	833	35,870	4,746.95
1984-05-15	833	843	832	833	36,867	4,746.95
1984-05-11	895	903	873	873	91,669	4,974.90
1984-05-10	953	954	893	913	562,965	5,202.84
1984-05-09	853	933	853	933	380,624	5,316.81
1984-05-08	809	855	808	833	300,912	4,746.95
1984-05-07	765	803	765	803	199,280	4,575.99
1984-05-04	758	768	754	759	74,730	4,325.25
1984-05-02	783	788	763	768	103,625	4,376.54
1984-05-01	725	783	725	783	43,842	4,462.02
1984-04-28	724	724	723	724	14,946	4,125.80
1984-04-27	718	724	718	724	14,946	4,125.80
1984-04-26	714	723	713	718	25,906	4,091.61
1984-04-25	688	713	688	713	40,852	4,063.12
1984-04-24	704	704	695	699	65,762	3,983.34
1984-04-23	720	724	712	712	26,903	4,057.42
1984-04-21	721	722	719	719	9,964	4,097.31
1984-04-20	718	723	718	719	21,921	4,097.31
1984-04-19	743	743	714	715	13,950	4,074.52
1984-04-18	723	743	723	743	9,964	4,234.08
1984-04-17	732	753	713	748	29,892	4,262.57
1984-04-16	703	753	703	752	41,849	4,285.36
1984-04-13	739	739	703	703	55,798	4,006.13
1984-04-12	703	714	703	714	31,885	4,068.82
1984-04-11	733	733	701	703	73,734	4,006.13
1984-04-10	758	759	743	743	39,856	4,234.08
1984-04-09	793	793	733	753	103,625	4,291.06
1984-04-07	783	803	783	803	96,651	4,575.99
1984-04-06	668	733	668	733	76,723	4,177.09
1984-04-05	658	669	658	665	27,899	3,789.58
1984-04-04	656	667	656	657	40,852	3,744
1984-04-03	654	655	653	653	25,906	3,721.20
1984-04-02	682	682	652	652	45,834	3,715.50
1984-03-31	677	677	672	672	17,935	3,829.47
1984-03-30	682	682	673	677	24,910	3,857.97
1984-03-29	681	683	680	683	20,924	3,892.16
1984-03-28	694	703	663	703	58,788	4,006.13
1984-03-27	707	707	682	682	46,831	3,886.46
1984-03-26	733	733	708	708	34,874	4,034.62
1984-03-24	733	738	723	723	17,935	4,120.10
1984-03-23	735	752	733	733	41,849	4,177.09
1984-03-22	762	783	733	734	68,752	4,182.79
1984-03-21	833	833	783	783	200,276	4,462.02
1984-03-19	763	803	753	803	242,125	4,575.99
1984-03-17	657	682	657	682	42,845	3,886.46
1984-03-16	642	663	632	652	164,406	3,715.50
1984-03-15	662	683	652	652	102,629	3,715.50
1984-03-14	704	705	657	682	111,597	3,886.46
1984-03-13	614	703	614	696	331,801	3,966.24
1984-03-12	743	743	654	654	232,161	3,726.90
1984-03-09	804	804	753	755	157,431	4,302.46
1984-03-08	823	848	802	804	260,060	4,581.69
1984-03-07	883	903	803	803	780,180	4,575.99
1984-03-06	723	833	723	833	1,119,952	4,746.95
1984-03-05	733	733	733	733	253,085	4,177.09
1984-03-03	833	833	833	833	67,755	4,746.95
1984-02-29	1,325	1,365	1,325	1,335	59,784	7,607.66
1984-02-28	1,395	1,395	1,345	1,355	89,676	7,721.63
1984-02-27	1,405	1,405	1,385	1,385	40,852	7,892.59
1984-02-25	1,395	1,405	1,385	1,395	20,924	7,949.58
1984-02-23	1,405	1,405	1,385	1,385	14,946	7,892.59
1984-02-22	1,405	1,405	1,385	1,405	29,892	8,006.56
1984-02-21	1,405	1,405	1,385	1,385	28,896	7,892.59
1984-02-20	1,425	1,435	1,405	1,405	19,928	8,006.56
1984-02-18	1,405	1,415	1,395	1,405	20,924	8,006.56
1984-02-17	1,435	1,435	1,375	1,375	41,849	7,835.61
1984-02-16	1,425	1,455	1,425	1,425	12,953	8,120.54
1984-02-15	1,455	1,455	1,415	1,415	18,932	8,063.55
1984-02-14	1,455	1,455	1,405	1,435	33,878	8,177.52
1984-02-13	1,495	1,505	1,455	1,455	33,878	8,291.50
1984-02-10	1,475	1,505	1,405	1,505	28,896	8,576.43
1984-02-09	1,475	1,505	1,455	1,455	28,896	8,291.50
1984-02-08	1,525	1,536	1,465	1,465	46,831	8,348.48
1984-02-07	1,546	1,556	1,475	1,475	70,744	8,405.47
1984-02-06	1,556	1,556	1,505	1,536	79,712	8,753.08
1984-02-04	1,455	1,536	1,455	1,505	60,780	8,576.43
1984-02-03	1,375	1,405	1,375	1,375	83,698	7,835.61
1984-02-02	1,385	1,395	1,375	1,375	67,755	7,835.61
1984-02-01	1,445	1,445	1,365	1,365	93,662	7,778.62
1984-01-31	1,395	1,455	1,385	1,405	76,723	8,006.56
1984-01-30	1,425	1,425	1,365	1,395	43,842	7,949.58
1984-01-28	1,485	1,495	1,455	1,455	56,795	8,291.50
1984-01-27	1,505	1,546	1,505	1,515	25,906	8,633.41
1984-01-26	1,475	1,525	1,475	1,525	36,867	8,690.40
1984-01-25	1,495	1,495	1,455	1,485	51,813	8,462.46
1984-01-24	1,525	1,525	1,475	1,475	26,903	8,405.47
1984-01-23	1,546	1,546	1,505	1,515	31,885	8,633.41
1984-01-21	1,566	1,576	1,546	1,546	61,777	8,810.07
1984-01-20	1,566	1,586	1,556	1,586	39,856	9,038.02
1984-01-19	1,636	1,646	1,576	1,576	134,514	8,981.03
1984-01-18	1,536	1,616	1,536	1,596	123,553	9,095
1984-01-17	1,505	1,515	1,465	1,505	23,914	8,576.43
1984-01-13	1,505	1,546	1,465	1,485	65,762	8,462.46
1984-01-12	1,375	1,435	1,365	1,435	29,892	8,177.52
1984-01-11	1,385	1,395	1,365	1,365	23,914	7,778.62
1984-01-10	1,405	1,405	1,385	1,385	19,928	7,892.59
1984-01-09	1,395	1,395	1,385	1,385	13,950	7,892.59
1984-01-07	1,385	1,405	1,385	1,385	14,946	7,892.59
1984-01-06	1,415	1,415	1,385	1,385	27,899	7,892.59
1984-01-05	1,435	1,445	1,395	1,405	26,903	8,006.56
1984-01-04	1,425	1,425	1,415	1,425	10,960	8,120.54

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