7991 マミヤ・オーピー(株) の時系列データ [1985年度]

日付始値高値安値終値出来高調整後終値
1985-12-2878078077577513,0005,871.21
1985-12-277807807757758,0005,871.21
1985-12-2680080079079113,0005,992.42
1985-12-258008018008012,0006,068.18
1985-12-2477579077579022,0005,984.85
1985-12-2378080077577510,0005,871.21
1985-12-217907907707708,0005,833.33
1985-12-2080081079079031,0005,984.85
1985-12-1980381080080041,0006,060.61
1985-12-1881182080080323,0006,083.33
1985-12-1782082081081017,0006,136.36
1985-12-1682884081081017,0006,136.36
1985-12-1383183883083815,0006,348.48
1985-12-1283984283083027,0006,287.88
1985-12-1183184583184026,0006,363.64
1985-12-1084884983083019,0006,287.88
1985-12-0984984983084915,0006,431.82
1985-12-078508508508507,0006,439.39
1985-12-0684085083984043,0006,363.64
1985-12-058218218208216,0006,219.70
1985-12-0481081681081511,0006,174.24
1985-12-0380181480180525,0006,098.48
1985-12-0281181180080011,0006,060.61
1985-11-3083983982782816,0006,272.73
1985-11-2985186084084030,0006,363.64
1985-11-2881085081085075,0006,439.39
1985-11-268508608508602,0006,515.15
1985-11-258608608508509,0006,439.39
1985-11-2285086084085036,0006,439.39
1985-11-2184087084085935,0006,507.58
1985-11-1978280178080042,0006,060.61
1985-11-1880080078278216,0005,924.24
1985-11-1680080079080017,0006,060.61
1985-11-1580080078080013,0006,060.61
1985-11-1482082080080012,0006,060.61
1985-11-138218238208207,0006,212.12
1985-11-128228228218213,0006,219.70
1985-11-1181582281582216,0006,227.27
1985-11-0883583882582511,0006,250
1985-11-0784584583584514,0006,401.52
1985-11-0287887887587510,0006,628.79
1985-11-0189989989989911,0006,810.61
1985-10-319299299249247,0007,000
1985-10-3094094091991936,0006,962.12
1985-10-2988994088994052,0007,121.21
1985-10-2891091085889047,0006,742.42
1985-10-2694094092992934,0007,037.88
1985-10-25989990940950254,0007,196.97
1985-10-24849949849949184,0007,189.39
1985-10-2378984978984944,0006,431.82
1985-10-2280881078078958,0005,977.27
1985-10-2175080174079841,0006,045.45
1985-10-1972174072074029,0005,606.06
1985-10-186816816816813,0005,159.09
1985-10-1768168166567060,0005,075.76
1985-10-1669069067567531,0005,113.64
1985-10-1569270068068925,0005,219.70
1985-10-1470170269170026,0005,303.03
1985-10-1170170170070016,0005,303.03
1985-10-0969770069669911,0005,295.45
1985-10-0870070069169525,0005,265.15
1985-10-0770070369870017,0005,303.03
1985-10-0570070068069016,0005,227.27
1985-10-0470070069069015,0005,227.27
1985-10-0370270369069016,0005,227.27
1985-10-0268070068070023,0005,303.03
1985-09-3071071070070514,0005,340.91
1985-09-2871671671071511,0005,416.67
1985-09-277287287207258,0005,492.42
1985-09-267277287277277,0005,507.58
1985-09-2586086083083029,0005,467.72
1985-09-2184084083083010,0005,467.72
1985-09-2085586084084019,0005,533.60
1985-09-1988988985585510,0005,632.41
1985-09-1892792789989916,0005,922.27
1985-09-1793594092592538,0006,093.54
1985-09-1391092190092051,0006,060.61
1985-09-128508808508808,0005,797.10
1985-09-1182787082785018,0005,599.47
1985-09-1082182782182719,0005,447.96
1985-09-0980181880181119,0005,342.56
1985-09-068008008008008,0005,270.09
1985-09-0579580079579912,0005,263.50
1985-09-0479980079579512,0005,237.15
1985-09-037988007988009,0005,270.09
1985-09-027997997987987,0005,256.92
1985-08-3179879979879910,0005,263.50
1985-08-3080080079979911,0005,263.50
1985-08-297908007908009,0005,270.09
1985-08-2879180079180014,0005,270.09
1985-08-2779979979079020,0005,204.22
1985-08-2679079979079912,0005,263.50
1985-08-247997997857853,0005,171.28
1985-08-2379079078579014,0005,204.22
1985-08-2279079078578511,0005,171.28
1985-08-2179080079079013,0005,204.22
1985-08-2079080079079512,0005,237.15
1985-08-1979980079579510,0005,237.15
1985-08-1780080078979410,0005,230.57
1985-08-1679980078080027,0005,270.09
1985-08-158008008008005,0005,270.09
1985-08-1480080078078022,0005,138.34
1985-08-138098168088107,0005,335.97
1985-08-0982082081081016,0005,335.97
1985-08-088168168158164,0005,375.49
1985-08-078118118118111,0005,342.56
1985-08-0680180579080510,0005,303.03
1985-08-0580180180080014,0005,270.09
1985-08-038008008008005,0005,270.09
1985-08-0282183080080028,0005,270.09
1985-08-018018208018205,0005,401.84
1985-07-3180080080080011,0005,270.09
1985-07-308308308308303,0005,467.72
1985-07-298508508508501,0005,599.47
1985-07-278598598508503,0005,599.47
1985-07-268698698608603,0005,665.35
1985-07-258698718698708,0005,731.23
1985-07-2487087187087012,0005,731.23
1985-07-238708708708709,0005,731.23
1985-07-228908908808802,0005,797.10
1985-07-2090090089089014,0005,862.98
1985-07-1990090090090013,0005,928.85
1985-07-1887190086090045,0005,928.85
1985-07-1678182078081920,0005,395.26
1985-07-1580080578078030,0005,138.34
1985-07-1281081680080229,0005,283.27
1985-07-1185085080080027,0005,270.09
1985-07-1089990285085033,0005,599.47
1985-07-0992192190190117,0005,935.44
1985-07-0894094193093055,0006,126.48
1985-07-0695095094094011,0006,192.36
1985-07-0596596594594510,0006,225.30
1985-07-049809809759759,0006,422.92
1985-07-031,0001,0009909909,0006,521.74
1985-07-029811,00098099914,0006,581.03
1985-07-019509509509503,0006,258.23
1985-06-299479489479484,0006,245.06
1985-06-2893393793393712,0006,172.60
1985-06-2795995993093217,0006,139.66
1985-06-251,0001,0001,0001,00011,0006,587.62
1985-06-249991,0009999996,0006,581.03
1985-06-221,0001,0001,0001,0003,0006,587.62
1985-06-211,0401,0401,0001,00017,0006,587.62
1985-06-201,0001,0101,0001,00022,0006,587.62
1985-06-191,0001,0001,0001,00011,0006,587.62
1985-06-181,0301,0301,0001,00011,0006,587.62
1985-06-171,0701,0701,0301,0503,0006,917
1985-06-151,0801,0801,0301,08011,0007,114.62
1985-06-141,1001,1001,0601,0603,0006,982.87
1985-06-131,0801,1201,0801,12013,0007,378.13
1985-06-121,0501,0801,0401,08010,0007,114.62
1985-06-101,0101,0501,0101,05020,0006,917
1985-06-071,0001,0101,0001,00020,0006,587.62
1985-06-061,0001,0201,0001,00040,0006,587.62
1985-06-051,0201,0209991,00025,0006,587.62
1985-06-041,0401,0401,0001,00022,0006,587.62
1985-06-031,1001,1001,0801,0808,0007,114.62
1985-05-311,1001,1201,1001,10018,0007,246.38
1985-05-301,1101,1401,1001,12017,0007,378.13
1985-05-291,1501,1501,1201,13026,0007,444.01
1985-05-281,1401,1501,1301,14010,0007,509.88
1985-05-271,1501,1501,1301,13014,0007,444.01
1985-05-241,1201,2001,1201,20022,0007,905.14
1985-05-231,2001,2001,1301,13010,0007,444.01
1985-05-221,1301,2201,1301,22016,0008,036.89
1985-05-211,1501,1501,1201,13021,0007,444.01
1985-05-201,1501,1601,1501,1505,0007,575.76
1985-05-181,1501,1501,1401,1408,0007,509.88
1985-05-171,1601,1601,1401,16021,0007,641.63
1985-05-161,1501,1501,1401,14012,0007,509.88
1985-05-151,1801,2101,1801,19024,0007,839.26
1985-05-141,1501,2001,1501,20018,0007,905.14
1985-05-131,1401,1501,1301,13018,0007,444.01
1985-05-101,1401,1401,1301,13020,0007,444.01
1985-05-091,1801,2001,1801,18018,0007,773.39
1985-05-081,2101,2101,1801,18012,0007,773.39
1985-05-071,2401,2501,1801,18026,0007,773.39
1985-05-041,1501,2401,1501,24011,0008,168.64
1985-05-021,1301,1501,1301,15012,0007,575.76
1985-05-011,1201,1301,1201,1207,0007,378.13
1985-04-271,1501,1501,1201,12015,0007,378.13
1985-04-261,1501,1501,1501,1503,0007,575.76
1985-04-251,1701,1701,1301,13014,0007,444.01
1985-04-241,1601,1601,1601,1604,0007,641.63
1985-04-231,1601,1601,1401,1407,0007,509.88
1985-04-221,1301,1601,1301,1604,0007,641.63
1985-04-201,1201,1301,1101,1207,0007,378.13
1985-04-191,1401,1401,1101,14024,0007,509.88
1985-04-181,1601,1601,1401,14017,0007,509.88
1985-04-171,2001,2001,1601,16011,0007,641.63
1985-04-161,1601,2101,1601,1909,0007,839.26
1985-04-151,1501,1601,1501,1606,0007,641.63
1985-04-121,1801,1801,1401,15020,0007,575.76
1985-04-111,2001,2101,2001,2106,0007,971.01
1985-04-101,2301,2301,2101,21016,0007,971.01
1985-04-091,2001,2401,2001,21020,0007,971.01
1985-04-081,1501,2101,1501,21013,0007,971.01
1985-04-061,1501,1501,1201,1207,0007,378.13
1985-04-051,2001,2001,1801,18014,0007,773.39
1985-04-041,1801,1801,1501,1808,0007,773.39
1985-04-031,2401,2401,1901,1908,0007,839.26
1985-04-021,2601,2601,2501,25010,0008,234.52
1985-04-011,2801,2801,2801,2807,0008,432.15
1985-03-301,3001,3001,2801,28011,0008,432.15
1985-03-291,3301,3301,2901,30021,0008,563.90
1985-03-271,3201,3401,3201,34024,0008,827.40
1985-03-261,3051,3251,2551,255114,5867,151.77
1985-03-251,3551,3651,3051,33553,8067,607.66
1985-03-231,3851,3851,3751,37537,8637,835.61
1985-03-221,3951,3951,3651,36553,8067,778.62
1985-03-201,3751,4251,3751,37599,6407,835.61
1985-03-191,3951,3951,3451,39566,7597,949.58
1985-03-181,3851,3951,3851,39513,9507,949.58
1985-03-161,3751,4051,3651,40515,9428,006.56
1985-03-151,4051,4051,3551,36547,8277,778.62
1985-03-141,4051,4151,4051,40524,9108,006.56
1985-03-131,4051,4351,4051,40525,9068,006.56
1985-03-121,4151,4251,3551,35536,8677,721.63
1985-03-111,4351,4351,4051,40523,9148,006.56
1985-03-081,4351,4451,4151,41520,9248,063.55
1985-03-071,4651,4851,4351,44559,7848,234.51
1985-03-061,4751,4751,4551,46550,8168,348.48
1985-03-051,4551,5051,4551,45521,9218,291.50
1985-03-041,4551,4951,4551,45517,9358,291.50
1985-03-021,4751,4751,4251,43533,8788,177.52
1985-03-011,4751,4751,4551,45545,8348,291.50
1985-02-281,5051,5051,4751,47545,8348,405.47
1985-02-271,5151,5151,4751,47525,9068,405.47
1985-02-261,5461,5661,4851,49537,8638,519.44
1985-02-251,5051,5861,5051,54615,9428,810.07
1985-02-231,4851,5051,4851,48513,9508,462.46
1985-02-221,5361,5761,5051,54634,8748,810.07
1985-02-211,5051,5561,5051,54630,8888,810.07
1985-02-201,5051,5151,4551,45527,8998,291.50
1985-02-191,5961,5961,5051,50531,8858,576.43
1985-02-181,5661,6261,5661,59650,8169,095
1985-02-161,5461,5861,5251,56620,9248,924.04
1985-02-151,5251,5961,5251,58619,9289,038.02
1985-02-141,5151,5661,4951,52551,8138,690.40
1985-02-131,4051,5051,3951,50554,8028,576.43
1985-02-121,5051,5051,3551,40588,6808,006.56
1985-02-081,5761,5761,4751,50582,7018,576.43
1985-02-071,6261,6361,5961,59675,7269,095
1985-02-061,6061,6561,6061,61625,9069,208.97
1985-02-051,6061,6861,6061,60692,6659,151.99
1985-02-041,7261,7261,6061,60664,7669,151.99
1985-02-021,7861,7861,7061,78651,81310,177.70
1985-02-011,7461,8071,7061,807131,52510,297.40
1985-01-311,7361,7461,6961,746166,3999,949.79
1985-01-301,7361,7861,7261,73657,7919,892.81
1985-01-291,7361,7961,7161,756150,45610,006.80
1985-01-281,7861,7861,7161,71636,8679,778.84
1985-01-261,8071,8071,7661,78634,87410,177.70
1985-01-251,7761,8371,7561,807110,60010,297.40
1985-01-241,7961,8071,7661,776103,62510,120.80
1985-01-231,8171,8271,7761,796108,60710,234.70
1985-01-221,7361,8371,7361,76664,76610,063.80
1985-01-211,7061,7561,7061,72623,9149,835.82
1985-01-191,7861,7861,7261,73646,8319,892.81
1985-01-181,7961,8571,7561,75691,66910,006.80
1985-01-171,7461,8371,7261,83796,65110,468.40
1985-01-161,7961,7961,7361,77640,85210,120.80
1985-01-141,6761,8071,6561,796124,55010,234.70
1985-01-111,6561,7061,6361,64647,8279,379.93
1985-01-101,6561,6761,6161,65643,8429,436.92
1985-01-091,6461,6761,6461,64649,8209,379.93
1985-01-081,6261,7061,6261,65639,8569,436.92
1985-01-071,7261,7261,6061,60647,8279,151.99
1985-01-041,7561,8071,7561,8077,97110,297.40

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