7991 マミヤ・オーピー(株) の時系列データ [1986年度]

日付始値高値安値終値出来高調整後終値
1986-12-271,7001,7501,7001,70025,00015,454.50
1986-12-261,7901,7901,7601,76046,00016,000
1986-12-251,7901,7901,7501,76030,00016,000
1986-12-241,7501,7701,7001,75084,00015,909.10
1986-12-231,7001,8401,6701,750194,00015,909.10
1986-12-221,7401,8001,7101,71030,00015,545.50
1986-12-191,7201,7801,7201,74022,00015,818.20
1986-12-181,7301,7601,7101,74044,00015,818.20
1986-12-171,7601,8001,7601,76053,00016,000
1986-12-161,8101,8201,7601,78049,00016,181.80
1986-12-151,8101,8301,8101,82017,00016,545.50
1986-12-121,8201,8801,8001,88040,00017,090.90
1986-12-111,8501,9001,8401,84044,00016,727.30
1986-12-101,8601,9001,8501,85074,00016,818.20
1986-12-091,8701,9301,8701,91057,00017,363.60
1986-12-061,9301,9901,9001,99038,00018,090.90
1986-12-052,0002,0001,9501,96066,00017,818.20
1986-12-042,0602,0901,9902,02044,00018,363.60
1986-12-032,1002,1002,0502,060106,00018,727.30
1986-12-022,1102,1502,0402,090120,00019,000
1986-12-012,1402,2102,0802,150398,00019,545.50
1986-11-291,9502,1001,9502,100255,00019,090.90
1986-11-281,8902,0001,8901,970203,00017,909.10
1986-11-271,8401,9001,8401,86054,00016,909.10
1986-11-261,8801,9001,8501,85029,00016,818.20
1986-11-251,8701,9301,8501,85050,00016,818.20
1986-11-221,9801,9801,8801,90049,00017,272.70
1986-11-211,8502,0401,8501,950323,00017,727.30
1986-11-201,8501,8801,7901,840155,00016,727.30
1986-11-191,7501,8701,7501,82063,00016,545.50
1986-11-181,8301,8501,7501,78075,00016,181.80
1986-11-171,9101,9401,8501,85030,00016,818.20
1986-11-141,9001,9501,8901,92018,00017,454.50
1986-11-131,9601,9801,9001,92026,00017,454.50
1986-11-121,9902,0601,9702,00055,00018,181.80
1986-11-111,9902,0001,9202,000128,00018,181.80
1986-11-102,0802,1502,0102,010199,00018,272.70
1986-11-071,8302,0701,8302,040361,00018,545.50
1986-11-061,8001,8201,7601,77071,00016,090.90
1986-11-051,7701,8101,7501,78064,00016,181.80
1986-11-041,6901,7901,6701,72070,00015,636.40
1986-11-011,5501,6901,5501,69094,00015,363.60
1986-10-311,5701,5901,5401,55039,00014,090.90
1986-10-301,6801,6801,5701,57021,00014,272.70
1986-10-291,6001,6901,5401,69067,00015,363.60
1986-10-281,6901,7001,6001,60031,00014,545.50
1986-10-271,6701,6901,6701,68012,00015,272.70
1986-10-251,6901,7001,6901,6905,00015,363.60
1986-10-241,7001,7401,6401,72054,00015,636.40
1986-10-231,5701,7301,5401,69057,00015,363.60
1986-10-221,5101,5501,4701,55062,00014,090.90
1986-10-211,5101,5101,4701,47030,00013,363.60
1986-10-201,5401,5401,5401,5407,00014,000
1986-10-171,6001,6301,5601,62017,00014,727.30
1986-10-161,5401,5401,5001,51017,00013,727.30
1986-10-151,6101,6401,5001,54036,00014,000
1986-10-141,5001,6401,5001,64092,00014,909.10
1986-10-131,5801,5801,4901,50051,00013,636.40
1986-10-091,8001,8001,6301,67035,00015,181.80
1986-10-081,7301,8001,7201,79017,00016,272.70
1986-10-071,7501,7501,6901,70023,00015,454.50
1986-10-061,8601,8601,7901,79014,00016,272.70
1986-10-041,8901,8901,8401,8607,00016,909.10
1986-10-031,7601,8901,7601,89022,00017,181.80
1986-10-012,0702,0701,9001,90028,00017,272.70
1986-09-302,0602,1002,0502,08028,00018,909.10
1986-09-261,9802,1001,9402,10088,00019,090.90
1986-09-251,6801,8101,6801,810145,00013,712.10
1986-09-241,6601,7101,6301,670212,00012,651.50
1986-09-221,7301,7301,6001,660148,00012,575.80
1986-09-191,8301,8301,6801,730109,00013,106.10
1986-09-181,6901,8001,6501,80083,00013,636.40
1986-09-171,8501,8701,7001,72052,00013,030.30
1986-09-161,8801,9201,8501,85043,00014,015.20
1986-09-121,8701,9201,8701,88070,00014,242.40
1986-09-112,0002,0001,9001,90081,00014,393.90
1986-09-102,0602,0801,9802,020133,00015,303
1986-09-092,0902,1002,0502,06037,00015,606.10
1986-09-082,2402,2502,0502,05061,00015,530.30
1986-09-062,2502,2902,2202,25092,00017,045.50
1986-09-052,2102,3002,1502,22091,00016,818.20
1986-09-042,1502,2002,1502,20064,00016,666.70
1986-09-032,2202,2502,1602,17069,00016,439.40
1986-09-022,1602,3002,1002,30070,00017,424.20
1986-08-302,4502,4502,3902,40023,00018,181.80
1986-08-292,3302,4802,3302,420116,00018,333.30
1986-08-282,2602,3002,2002,290150,00017,348.50
1986-08-271,9202,0101,9202,01051,00015,227.30
1986-08-262,2102,2101,9501,95066,00014,772.70
1986-08-252,2802,3202,2002,20027,00016,666.70
1986-08-232,1402,3002,1402,28032,00017,272.70
1986-08-222,2002,2002,1002,13047,00016,136.40
1986-08-212,3502,3802,3002,30069,00017,424.20
1986-08-202,4202,4302,3302,35031,00017,803
1986-08-192,3602,4502,3402,45037,00018,560.60
1986-08-182,4102,4102,3602,40039,00018,181.80
1986-08-152,6002,6302,4002,400120,00018,181.80
1986-08-142,3802,5502,3802,550111,00019,318.20
1986-08-132,2402,3002,1502,300172,00017,424.20
1986-08-122,3902,4002,2402,25075,00017,045.50
1986-08-112,5002,5002,3702,45085,00018,560.60
1986-08-082,6502,6502,5402,540103,00019,242.40
1986-08-072,7002,7302,6502,65024,00020,075.80
1986-08-062,7802,7802,5802,69066,00020,378.80
1986-08-052,7402,7402,6702,74020,00020,757.60
1986-08-042,6502,7802,6002,77058,00020,984.80
1986-08-022,7502,7802,6902,69025,00020,378.80
1986-08-012,8502,8502,7502,79042,00021,136.40
1986-07-312,6302,8502,6302,85080,00021,590.90
1986-07-302,7102,7402,6702,67079,00020,227.30
1986-07-292,7902,8002,6602,690151,00020,378.80
1986-07-282,9002,9002,8202,83027,00021,439.40
1986-07-262,8702,8702,8102,87031,00021,742.40
1986-07-252,8702,9402,8602,87059,00021,742.40
1986-07-242,9802,9802,8902,89066,00021,893.90
1986-07-233,0303,0503,0003,030138,00022,954.50
1986-07-222,9303,0302,9003,03061,00022,954.50
1986-07-213,0303,1002,8702,95081,00022,348.50
1986-07-193,0003,0702,9803,03051,00022,954.50
1986-07-183,1503,1803,0103,010226,00022,803
1986-07-173,1203,1703,0403,100605,00023,484.80
1986-07-162,9903,0702,8103,070325,00023,257.60
1986-07-152,9903,0002,9202,980142,00022,575.80
1986-07-143,0203,0202,9302,990164,00022,651.50
1986-07-112,8603,0702,8402,980431,00022,575.80
1986-07-102,9302,9302,8202,86046,00021,666.70
1986-07-092,9903,0002,8502,890104,00021,893.90
1986-07-082,7903,0002,7202,970168,00022,500
1986-07-072,8002,8002,6802,80080,00021,212.10
1986-07-052,9002,9002,8002,85060,00021,590.90
1986-07-042,9402,9502,8402,90072,00021,969.70
1986-07-033,0003,1302,8902,900622,00021,969.70
1986-07-022,8202,9902,8002,950215,00022,348.50
1986-07-012,9403,0002,8102,830212,00021,439.40
1986-06-303,0003,0002,9202,920133,00022,121.20
1986-06-283,0503,2003,0003,000380,00022,727.30
1986-06-272,9403,0502,9403,000904,00022,727.30
1986-06-262,6802,8102,6602,740264,00020,757.60
1986-06-252,7002,7302,6802,680139,00020,303
1986-06-242,8102,8102,6902,690215,00020,378.80
1986-06-232,8402,9302,7602,770168,00020,984.80
1986-06-212,7902,8502,7102,850120,00021,590.90
1986-06-202,7002,9402,6702,800461,00021,212.10
1986-06-192,7802,7802,6302,700205,00020,454.50
1986-06-182,7802,8302,7502,750372,00020,833.30
1986-06-172,7902,8502,7002,730388,00020,681.80
1986-06-162,7902,9302,7002,730634,00020,681.80
1986-06-132,5002,8002,4702,790669,00021,136.40
1986-06-122,5002,6302,4202,480324,00018,787.90
1986-06-112,6002,7002,5402,540715,00019,242.40
1986-06-102,3802,6402,3802,5201,606,00019,090.90
1986-06-092,1502,4702,1102,4601,519,00018,636.40
1986-06-071,7702,0701,7702,070764,00015,681.80
1986-06-061,8001,8001,7501,770108,00013,409.10
1986-06-051,7701,8001,7501,770144,00013,409.10
1986-06-041,7801,7801,7701,77047,00013,409.10
1986-06-031,8101,8201,7801,78064,00013,484.80
1986-06-021,8001,8001,8001,8008,00013,636.40
1986-05-311,7701,8701,7701,86031,00014,090.90
1986-05-301,8401,8401,7601,78081,00013,484.80
1986-05-291,8901,8901,7901,84064,00013,939.40
1986-05-281,8501,9201,8101,890264,00014,318.20
1986-05-271,8001,8501,7401,820170,00013,787.90
1986-05-261,8201,8201,7601,80052,00013,636.40
1986-05-241,8101,8601,8001,86075,00014,090.90
1986-05-231,7601,8001,7501,75071,00013,257.60
1986-05-221,7901,8301,7601,79041,00013,560.60
1986-05-211,8401,8601,7501,840129,00013,939.40
1986-05-201,8801,8801,8401,870111,00014,166.70
1986-05-191,8901,8901,8301,880104,00014,242.40
1986-05-171,8401,8801,8201,880120,00014,242.40
1986-05-161,7701,8601,7701,840133,00013,939.40
1986-05-151,8001,8001,7401,740100,00013,181.80
1986-05-141,8501,8601,7501,760185,00013,333.30
1986-05-131,8001,8501,8001,84065,00013,939.40
1986-05-121,8601,8601,8001,80086,00013,636.40
1986-05-091,8201,8601,7801,860147,00014,090.90
1986-05-081,8101,8701,8001,81078,00013,712.10
1986-05-071,8001,8901,7801,870182,00014,166.70
1986-05-061,9902,0001,8501,860170,00014,090.90
1986-05-021,9501,9801,9201,970266,00014,924.20
1986-05-011,8602,0001,8501,950922,00014,772.70
1986-04-301,8501,9001,8501,880139,00014,242.40
1986-04-281,8201,8801,8201,880145,00014,242.40
1986-04-261,7901,8501,7701,850132,00014,015.20
1986-04-251,8501,8801,7901,790196,00013,560.60
1986-04-241,8501,8901,7901,870349,00014,166.70
1986-04-231,9301,9301,8001,880435,00014,242.40
1986-04-221,8301,9501,8301,900430,00014,393.90
1986-04-211,7901,8001,7301,790367,00013,560.60
1986-04-191,8801,9301,8001,850237,00014,015.20
1986-04-181,9502,0301,9201,940922,00014,697
1986-04-171,8901,9501,8701,920806,00014,545.50
1986-04-161,8201,9501,8001,9501,264,00014,772.70
1986-04-151,8101,9301,7301,7902,310,00113,560.60
1986-04-141,7201,7901,6701,750765,00013,257.60
1986-04-111,7001,7101,6401,7101,047,00012,954.50
1986-04-101,6301,7501,6301,6502,129,00112,500
1986-04-091,4501,5701,4301,5701,318,00011,893.90
1986-04-081,3701,3801,3501,37085,00010,378.80
1986-04-071,3201,3901,3201,380137,00010,454.50
1986-04-051,3201,3501,3101,31067,0009,924.24
1986-04-041,3701,3701,3001,33098,00010,075.80
1986-04-031,2801,4001,2801,370416,00010,378.80
1986-04-021,0901,2801,0901,280143,0009,696.97
1986-04-011,1701,1901,1501,15077,0008,712.12
1986-03-311,2001,2101,1601,17043,0008,863.64
1986-03-291,2101,2401,2001,20045,0009,090.91
1986-03-281,2001,2301,1801,20037,0009,090.91
1986-03-271,2101,2301,1601,18071,0008,939.39
1986-03-261,1901,2501,1601,200190,0009,090.91
1986-03-251,1501,1601,1201,13041,0008,560.61
1986-03-241,0901,1801,0901,16043,0008,787.88
1986-03-221,0901,1201,0901,09024,0008,257.58
1986-03-201,0901,1201,0501,090106,0008,257.58
1986-03-191,1701,1701,1101,12055,0008,484.85
1986-03-181,2501,2501,1501,17086,0008,863.64
1986-03-171,2801,2801,2301,23050,0009,318.18
1986-03-151,2801,3001,2801,28018,0009,696.97
1986-03-141,2201,2901,2201,25055,0009,469.70
1986-03-131,2501,3001,2001,21069,0009,166.67
1986-03-121,2901,2901,2501,25044,0009,469.70
1986-03-111,2901,3001,2601,30072,0009,848.48
1986-03-101,3301,3301,2901,290140,0009,772.73
1986-03-071,3901,3901,3501,37028,00010,378.80
1986-03-061,3201,3501,3201,35025,00010,227.30
1986-03-051,3501,3501,3101,34047,00010,151.50
1986-03-041,3801,3901,3001,36037,00010,303
1986-03-031,4001,4001,3601,36027,00010,303
1986-03-011,4001,4301,3801,43062,00010,833.30
1986-02-281,3901,4501,3501,44071,00010,909.10
1986-02-271,4201,4501,4001,41068,00010,681.80
1986-02-261,3501,4301,3501,420115,00010,757.60
1986-02-251,3601,4101,3401,36095,00010,303
1986-02-241,3901,4201,3701,37064,00010,378.80
1986-02-221,3901,4401,3901,43064,00010,833.30
1986-02-211,4201,4601,4201,430127,00010,833.30
1986-02-201,4401,4601,3901,440188,00010,909.10
1986-02-191,4001,4701,3601,430204,00010,833.30
1986-02-181,4201,4401,3801,380181,00010,454.50
1986-02-171,4701,5001,4201,420274,00010,757.60
1986-02-151,5501,5701,4501,490483,00011,287.90
1986-02-141,2901,5001,2401,500597,00011,363.60
1986-02-131,3201,3301,2901,300112,0009,848.48
1986-02-121,3301,3301,2701,310158,0009,924.24
1986-02-101,3501,3501,3001,340123,00010,151.50
1986-02-071,3801,3901,3301,370123,00010,378.80
1986-02-061,3801,4201,3601,400303,00010,606.10
1986-02-051,3401,3801,3301,370251,00010,378.80
1986-02-041,3901,4001,3201,320208,00010,000
1986-02-031,3701,4201,3601,400372,00010,606.10
1986-02-011,4201,4301,3601,360259,00010,303
1986-01-311,4501,4901,4101,410794,00010,681.80
1986-01-301,4401,5001,3501,3901,033,00010,530.30
1986-01-291,2801,4501,2701,4501,687,00110,984.80
1986-01-281,1401,2501,1301,250821,0009,469.70
1986-01-271,1601,1701,1201,120124,0008,484.85
1986-01-251,1801,1801,1501,180189,0008,939.39
1986-01-241,1801,1901,1501,190261,0009,015.15
1986-01-231,2201,2201,1501,160551,0008,787.88
1986-01-221,1201,2001,1001,200586,0009,090.91
1986-01-211,1501,2201,1201,1201,097,0008,484.85
1986-01-201,0001,0901,0001,090739,0008,257.58
1986-01-189301,010930990197,0007,500
1986-01-17930935921921115,0006,977.27
1986-01-169801,020945950362,0007,196.97
1986-01-14875970875970461,0007,348.48
1986-01-1381087080587065,0006,590.91
1986-01-1081081680080158,0006,068.18
1986-01-0980581580380313,0006,083.33
1986-01-0883183180580524,0006,098.48
1986-01-0780183080183011,0006,287.88
1986-01-0680180180080113,0006,068.18

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