7991 マミヤ・オーピー(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 551 | 551 | 551 | 551 | 8,000 | 5,510 |
| 1991-12-27 | 551 | 551 | 540 | 540 | 13,000 | 5,400 |
| 1991-12-26 | 550 | 550 | 540 | 550 | 4,000 | 5,500 |
| 1991-12-25 | 550 | 555 | 550 | 550 | 12,000 | 5,500 |
| 1991-12-24 | 570 | 570 | 531 | 540 | 34,000 | 5,400 |
| 1991-12-20 | 561 | 565 | 555 | 560 | 21,000 | 5,600 |
| 1991-12-19 | 565 | 565 | 560 | 560 | 6,000 | 5,600 |
| 1991-12-18 | 570 | 580 | 565 | 565 | 13,000 | 5,650 |
| 1991-12-17 | 590 | 590 | 551 | 565 | 36,000 | 5,650 |
| 1991-12-16 | 590 | 595 | 581 | 590 | 18,000 | 5,900 |
| 1991-12-13 | 570 | 580 | 570 | 580 | 7,000 | 5,800 |
| 1991-12-11 | 581 | 584 | 580 | 580 | 6,000 | 5,800 |
| 1991-12-10 | 593 | 593 | 593 | 593 | 7,000 | 5,930 |
| 1991-12-09 | 567 | 568 | 567 | 568 | 2,000 | 5,680 |
| 1991-12-06 | 570 | 570 | 560 | 560 | 10,000 | 5,600 |
| 1991-12-05 | 581 | 581 | 561 | 561 | 14,000 | 5,610 |
| 1991-12-03 | 569 | 575 | 561 | 561 | 11,000 | 5,610 |
| 1991-12-02 | 563 | 565 | 560 | 561 | 22,000 | 5,610 |
| 1991-11-29 | 561 | 570 | 560 | 560 | 15,000 | 5,600 |
| 1991-11-27 | 544 | 560 | 543 | 560 | 22,000 | 5,600 |
| 1991-11-26 | 570 | 570 | 535 | 540 | 50,000 | 5,400 |
| 1991-11-25 | 581 | 581 | 580 | 580 | 6,000 | 5,800 |
| 1991-11-22 | 600 | 600 | 580 | 580 | 17,000 | 5,800 |
| 1991-11-21 | 590 | 594 | 580 | 594 | 24,000 | 5,940 |
| 1991-11-20 | 580 | 590 | 580 | 590 | 14,000 | 5,900 |
| 1991-11-19 | 594 | 594 | 575 | 585 | 17,000 | 5,850 |
| 1991-11-18 | 599 | 599 | 587 | 595 | 23,000 | 5,950 |
| 1991-11-15 | 605 | 605 | 601 | 605 | 22,000 | 6,050 |
| 1991-11-14 | 620 | 620 | 605 | 605 | 9,000 | 6,050 |
| 1991-11-13 | 628 | 630 | 620 | 620 | 23,000 | 6,200 |
| 1991-11-12 | 606 | 629 | 605 | 620 | 28,000 | 6,200 |
| 1991-11-11 | 600 | 600 | 600 | 600 | 35,000 | 6,000 |
| 1991-11-08 | 650 | 650 | 640 | 640 | 14,000 | 6,400 |
| 1991-11-07 | 661 | 662 | 650 | 650 | 17,000 | 6,500 |
| 1991-11-06 | 670 | 670 | 650 | 650 | 9,000 | 6,500 |
| 1991-11-05 | 660 | 675 | 651 | 675 | 14,000 | 6,750 |
| 1991-11-01 | 680 | 680 | 680 | 680 | 8,000 | 6,800 |
| 1991-10-31 | 669 | 669 | 660 | 660 | 16,000 | 6,600 |
| 1991-10-30 | 680 | 680 | 660 | 660 | 14,000 | 6,600 |
| 1991-10-29 | 694 | 695 | 689 | 689 | 11,000 | 6,890 |
| 1991-10-28 | 665 | 695 | 665 | 695 | 9,000 | 6,950 |
| 1991-10-25 | 656 | 656 | 651 | 655 | 25,000 | 6,550 |
| 1991-10-24 | 660 | 660 | 651 | 655 | 32,000 | 6,550 |
| 1991-10-23 | 653 | 661 | 653 | 656 | 15,000 | 6,560 |
| 1991-10-22 | 689 | 689 | 651 | 651 | 22,000 | 6,510 |
| 1991-10-21 | 659 | 679 | 655 | 679 | 9,000 | 6,790 |
| 1991-10-18 | 659 | 659 | 641 | 645 | 16,000 | 6,450 |
| 1991-10-17 | 649 | 650 | 635 | 640 | 20,000 | 6,400 |
| 1991-10-16 | 659 | 659 | 640 | 649 | 17,000 | 6,490 |
| 1991-10-15 | 624 | 635 | 624 | 635 | 10,000 | 6,350 |
| 1991-10-14 | 659 | 659 | 621 | 622 | 7,000 | 6,220 |
| 1991-10-11 | 660 | 660 | 640 | 660 | 21,000 | 6,600 |
| 1991-10-09 | 690 | 690 | 650 | 650 | 14,000 | 6,500 |
| 1991-10-08 | 690 | 691 | 690 | 690 | 11,000 | 6,900 |
| 1991-10-07 | 731 | 731 | 710 | 710 | 23,000 | 7,100 |
| 1991-10-04 | 701 | 701 | 680 | 685 | 35,000 | 6,850 |
| 1991-10-03 | 720 | 730 | 715 | 726 | 31,000 | 7,260 |
| 1991-10-02 | 760 | 765 | 750 | 760 | 52,000 | 7,600 |
| 1991-10-01 | 790 | 845 | 790 | 800 | 237,000 | 8,000 |
| 1991-09-30 | 710 | 780 | 700 | 780 | 134,000 | 7,800 |
| 1991-09-27 | 740 | 740 | 700 | 700 | 102,000 | 7,000 |
| 1991-09-26 | 640 | 721 | 640 | 720 | 214,000 | 7,200 |
| 1991-09-25 | 669 | 670 | 640 | 640 | 38,000 | 6,400 |
| 1991-09-24 | 678 | 678 | 650 | 655 | 87,000 | 6,550 |
| 1991-09-20 | 590 | 620 | 590 | 620 | 45,000 | 6,200 |
| 1991-09-19 | 576 | 576 | 561 | 561 | 19,000 | 5,610 |
| 1991-09-18 | 572 | 580 | 565 | 572 | 23,000 | 5,720 |
| 1991-09-17 | 562 | 580 | 562 | 571 | 17,000 | 5,710 |
| 1991-09-13 | 551 | 565 | 545 | 561 | 27,000 | 5,610 |
| 1991-09-12 | 550 | 550 | 545 | 550 | 10,000 | 5,500 |
| 1991-09-11 | 565 | 565 | 550 | 550 | 13,000 | 5,500 |
| 1991-09-10 | 570 | 570 | 570 | 570 | 11,000 | 5,700 |
| 1991-09-09 | 565 | 575 | 565 | 570 | 16,000 | 5,700 |
| 1991-09-06 | 550 | 558 | 546 | 550 | 21,000 | 5,500 |
| 1991-09-05 | 560 | 560 | 540 | 540 | 7,000 | 5,400 |
| 1991-09-04 | 550 | 550 | 541 | 541 | 9,000 | 5,410 |
| 1991-09-03 | 555 | 560 | 540 | 540 | 24,000 | 5,400 |
| 1991-09-02 | 552 | 555 | 535 | 536 | 20,000 | 5,360 |
| 1991-08-30 | 544 | 550 | 544 | 550 | 16,000 | 5,500 |
| 1991-08-29 | 541 | 541 | 525 | 525 | 19,000 | 5,250 |
| 1991-08-28 | 540 | 550 | 540 | 540 | 7,000 | 5,400 |
| 1991-08-27 | 541 | 541 | 535 | 536 | 6,000 | 5,360 |
| 1991-08-26 | 569 | 569 | 550 | 550 | 7,000 | 5,500 |
| 1991-08-23 | 574 | 574 | 560 | 570 | 7,000 | 5,700 |
| 1991-08-22 | 583 | 583 | 583 | 583 | 22,000 | 5,830 |
| 1991-08-21 | 530 | 540 | 521 | 540 | 60,000 | 5,400 |
| 1991-08-20 | 530 | 535 | 520 | 530 | 23,000 | 5,300 |
| 1991-08-19 | 565 | 570 | 540 | 540 | 21,000 | 5,400 |
| 1991-08-16 | 570 | 570 | 570 | 570 | 7,000 | 5,700 |
| 1991-08-15 | 570 | 570 | 570 | 570 | 2,000 | 5,700 |
| 1991-08-14 | 599 | 599 | 580 | 590 | 11,000 | 5,900 |
| 1991-08-13 | 590 | 600 | 590 | 590 | 6,000 | 5,900 |
| 1991-08-12 | 600 | 600 | 580 | 580 | 11,000 | 5,800 |
| 1991-08-08 | 620 | 620 | 590 | 590 | 16,000 | 5,900 |
| 1991-08-07 | 620 | 620 | 600 | 600 | 12,000 | 6,000 |
| 1991-08-05 | 640 | 640 | 620 | 620 | 12,000 | 6,200 |
| 1991-08-02 | 638 | 638 | 635 | 635 | 6,000 | 6,350 |
| 1991-08-01 | 660 | 660 | 635 | 636 | 15,000 | 6,360 |
| 1991-07-31 | 626 | 631 | 623 | 630 | 69,000 | 6,300 |
| 1991-07-30 | 622 | 632 | 622 | 622 | 27,000 | 6,220 |
| 1991-07-29 | 620 | 621 | 620 | 620 | 4,000 | 6,200 |
| 1991-07-24 | 615 | 621 | 615 | 620 | 3,000 | 6,200 |
| 1991-07-23 | 620 | 620 | 615 | 615 | 5,000 | 6,150 |
| 1991-07-19 | 656 | 665 | 645 | 665 | 7,000 | 6,650 |
| 1991-07-18 | 665 | 665 | 656 | 656 | 2,000 | 6,560 |
| 1991-07-17 | 669 | 670 | 669 | 670 | 2,000 | 6,700 |
| 1991-07-16 | 690 | 695 | 670 | 670 | 6,000 | 6,700 |
| 1991-07-15 | 692 | 700 | 685 | 685 | 12,000 | 6,850 |
| 1991-07-12 | 651 | 680 | 650 | 680 | 27,000 | 6,800 |
| 1991-07-09 | 570 | 570 | 540 | 545 | 19,000 | 5,450 |
| 1991-07-08 | 639 | 639 | 590 | 590 | 15,000 | 5,900 |
| 1991-07-04 | 670 | 671 | 670 | 671 | 7,000 | 6,710 |
| 1991-07-03 | 698 | 698 | 688 | 695 | 7,000 | 6,950 |
| 1991-07-02 | 699 | 699 | 698 | 698 | 4,000 | 6,980 |
| 1991-07-01 | 660 | 695 | 660 | 690 | 13,000 | 6,900 |
| 1991-06-28 | 661 | 663 | 660 | 660 | 14,000 | 6,600 |
| 1991-06-27 | 667 | 667 | 665 | 665 | 4,000 | 6,650 |
| 1991-06-26 | 670 | 670 | 665 | 665 | 12,000 | 6,650 |
| 1991-06-25 | 660 | 661 | 656 | 660 | 26,000 | 6,600 |
| 1991-06-24 | 667 | 667 | 660 | 660 | 19,000 | 6,600 |
| 1991-06-21 | 660 | 670 | 660 | 667 | 20,000 | 6,670 |
| 1991-06-20 | 670 | 680 | 656 | 680 | 17,000 | 6,800 |
| 1991-06-19 | 685 | 685 | 670 | 670 | 20,000 | 6,700 |
| 1991-06-18 | 701 | 701 | 685 | 685 | 15,000 | 6,850 |
| 1991-06-17 | 710 | 711 | 701 | 702 | 14,000 | 7,020 |
| 1991-06-14 | 719 | 719 | 710 | 710 | 14,000 | 7,100 |
| 1991-06-13 | 711 | 711 | 711 | 711 | 3,000 | 7,110 |
| 1991-06-12 | 711 | 711 | 701 | 701 | 5,000 | 7,010 |
| 1991-06-11 | 710 | 710 | 700 | 701 | 5,000 | 7,010 |
| 1991-06-10 | 730 | 730 | 720 | 720 | 12,000 | 7,200 |
| 1991-06-07 | 728 | 730 | 728 | 730 | 6,000 | 7,300 |
| 1991-06-06 | 725 | 740 | 721 | 728 | 24,000 | 7,280 |
| 1991-06-05 | 723 | 730 | 722 | 725 | 17,000 | 7,250 |
| 1991-06-04 | 740 | 745 | 720 | 720 | 10,000 | 7,200 |
| 1991-06-03 | 740 | 751 | 740 | 740 | 17,000 | 7,400 |
| 1991-05-31 | 727 | 736 | 726 | 736 | 8,000 | 7,360 |
| 1991-05-30 | 727 | 727 | 726 | 726 | 4,000 | 7,260 |
| 1991-05-29 | 727 | 727 | 726 | 726 | 20,000 | 7,260 |
| 1991-05-28 | 726 | 727 | 726 | 726 | 15,000 | 7,260 |
| 1991-05-27 | 720 | 740 | 720 | 740 | 19,000 | 7,400 |
| 1991-05-24 | 711 | 711 | 711 | 711 | 3,000 | 7,110 |
| 1991-05-23 | 709 | 709 | 700 | 700 | 34,000 | 7,000 |
| 1991-05-22 | 731 | 731 | 701 | 708 | 17,000 | 7,080 |
| 1991-05-20 | 756 | 756 | 750 | 750 | 10,000 | 7,500 |
| 1991-05-17 | 761 | 761 | 750 | 760 | 11,000 | 7,600 |
| 1991-05-16 | 760 | 765 | 760 | 765 | 9,000 | 7,650 |
| 1991-05-15 | 765 | 765 | 760 | 765 | 18,000 | 7,650 |
| 1991-05-14 | 764 | 765 | 760 | 765 | 19,000 | 7,650 |
| 1991-05-13 | 770 | 770 | 770 | 770 | 2,000 | 7,700 |
| 1991-05-10 | 775 | 775 | 760 | 760 | 16,000 | 7,600 |
| 1991-05-09 | 764 | 765 | 764 | 765 | 25,000 | 7,650 |
| 1991-05-08 | 775 | 775 | 760 | 760 | 38,000 | 7,600 |
| 1991-05-07 | 780 | 780 | 760 | 780 | 21,000 | 7,800 |
| 1991-05-02 | 760 | 761 | 760 | 760 | 28,000 | 7,600 |
| 1991-05-01 | 760 | 760 | 756 | 760 | 7,000 | 7,600 |
| 1991-04-30 | 763 | 765 | 760 | 762 | 9,000 | 7,620 |
| 1991-04-26 | 765 | 765 | 760 | 760 | 16,000 | 7,600 |
| 1991-04-25 | 765 | 765 | 765 | 765 | 9,000 | 7,650 |
| 1991-04-24 | 778 | 778 | 765 | 765 | 23,000 | 7,650 |
| 1991-04-23 | 799 | 800 | 776 | 776 | 17,000 | 7,760 |
| 1991-04-22 | 808 | 808 | 790 | 794 | 20,000 | 7,940 |
| 1991-04-19 | 801 | 809 | 800 | 809 | 19,000 | 8,090 |
| 1991-04-18 | 800 | 810 | 800 | 805 | 28,000 | 8,050 |
| 1991-04-17 | 800 | 800 | 790 | 796 | 55,000 | 7,960 |
| 1991-04-16 | 800 | 800 | 790 | 795 | 44,000 | 7,950 |
| 1991-04-15 | 800 | 800 | 786 | 790 | 26,000 | 7,900 |
| 1991-04-12 | 799 | 800 | 795 | 799 | 23,000 | 7,990 |
| 1991-04-10 | 771 | 771 | 761 | 770 | 25,000 | 7,700 |
| 1991-04-09 | 784 | 784 | 770 | 770 | 28,000 | 7,700 |
| 1991-04-08 | 783 | 791 | 770 | 784 | 24,000 | 7,840 |
| 1991-04-05 | 784 | 784 | 783 | 783 | 19,000 | 7,830 |
| 1991-04-04 | 790 | 790 | 790 | 790 | 16,000 | 7,900 |
| 1991-04-03 | 799 | 799 | 795 | 795 | 15,000 | 7,950 |
| 1991-04-02 | 799 | 800 | 795 | 795 | 16,000 | 7,950 |
| 1991-04-01 | 790 | 795 | 790 | 795 | 8,000 | 7,950 |
| 1991-03-29 | 760 | 781 | 750 | 780 | 27,000 | 7,800 |
| 1991-03-28 | 786 | 790 | 770 | 770 | 10,000 | 7,700 |
| 1991-03-27 | 800 | 800 | 781 | 781 | 15,000 | 7,810 |
| 1991-03-26 | 762 | 770 | 762 | 770 | 10,000 | 7,700 |
| 1991-03-25 | 799 | 805 | 782 | 782 | 17,000 | 7,820 |
| 1991-03-22 | 800 | 805 | 800 | 800 | 57,000 | 8,000 |
| 1991-03-20 | 830 | 840 | 800 | 805 | 46,000 | 8,050 |
| 1991-03-19 | 840 | 845 | 820 | 840 | 17,000 | 8,400 |
| 1991-03-18 | 830 | 850 | 830 | 840 | 79,000 | 8,400 |
| 1991-03-15 | 851 | 860 | 820 | 820 | 69,000 | 8,200 |
| 1991-03-14 | 811 | 826 | 810 | 820 | 44,000 | 8,200 |
| 1991-03-13 | 820 | 850 | 810 | 810 | 50,000 | 8,100 |
| 1991-03-12 | 770 | 820 | 770 | 810 | 49,000 | 8,100 |
| 1991-03-11 | 733 | 760 | 733 | 760 | 30,000 | 7,600 |
| 1991-03-08 | 725 | 730 | 720 | 725 | 12,000 | 7,250 |
| 1991-03-07 | 730 | 730 | 720 | 720 | 12,000 | 7,200 |
| 1991-03-06 | 710 | 730 | 710 | 730 | 23,000 | 7,300 |
| 1991-03-05 | 712 | 712 | 700 | 710 | 14,000 | 7,100 |
| 1991-03-04 | 729 | 730 | 715 | 715 | 10,000 | 7,150 |
| 1991-03-01 | 729 | 750 | 725 | 729 | 46,000 | 7,290 |
| 1991-02-28 | 671 | 730 | 671 | 730 | 23,000 | 7,300 |
| 1991-02-27 | 689 | 690 | 670 | 670 | 14,000 | 6,700 |
| 1991-02-26 | 700 | 706 | 690 | 690 | 21,000 | 6,900 |
| 1991-02-25 | 702 | 702 | 700 | 700 | 6,000 | 7,000 |
| 1991-02-22 | 702 | 720 | 700 | 702 | 21,000 | 7,020 |
| 1991-02-21 | 706 | 720 | 700 | 700 | 14,000 | 7,000 |
| 1991-02-20 | 730 | 730 | 700 | 705 | 23,000 | 7,050 |
| 1991-02-19 | 750 | 750 | 731 | 731 | 49,000 | 7,310 |
| 1991-02-15 | 670 | 675 | 655 | 660 | 15,000 | 6,600 |
| 1991-02-14 | 679 | 679 | 660 | 670 | 20,000 | 6,700 |
| 1991-02-13 | 665 | 679 | 650 | 650 | 28,000 | 6,500 |
| 1991-02-12 | 620 | 660 | 620 | 656 | 42,000 | 6,560 |
| 1991-02-08 | 586 | 600 | 586 | 600 | 15,000 | 6,000 |
| 1991-02-07 | 580 | 586 | 570 | 585 | 11,000 | 5,850 |
| 1991-02-06 | 550 | 580 | 550 | 580 | 16,000 | 5,800 |
| 1991-02-05 | 526 | 540 | 526 | 540 | 17,000 | 5,400 |
| 1991-02-04 | 540 | 540 | 525 | 525 | 8,000 | 5,250 |
| 1991-02-01 | 541 | 550 | 535 | 535 | 16,000 | 5,350 |
| 1991-01-31 | 531 | 550 | 531 | 540 | 18,000 | 5,400 |
| 1991-01-30 | 525 | 525 | 522 | 523 | 20,000 | 5,230 |
| 1991-01-29 | 547 | 554 | 520 | 520 | 36,000 | 5,200 |
| 1991-01-28 | 555 | 555 | 546 | 547 | 20,000 | 5,470 |
| 1991-01-25 | 550 | 551 | 550 | 550 | 11,000 | 5,500 |
| 1991-01-24 | 550 | 551 | 550 | 551 | 4,000 | 5,510 |
| 1991-01-23 | 551 | 560 | 550 | 550 | 18,000 | 5,500 |
| 1991-01-22 | 570 | 577 | 551 | 551 | 20,000 | 5,510 |
| 1991-01-21 | 561 | 578 | 561 | 570 | 8,000 | 5,700 |
| 1991-01-18 | 581 | 581 | 550 | 550 | 41,000 | 5,500 |
| 1991-01-17 | 565 | 576 | 560 | 571 | 28,000 | 5,710 |
| 1991-01-16 | 599 | 599 | 570 | 575 | 20,000 | 5,750 |
| 1991-01-14 | 591 | 600 | 585 | 600 | 32,000 | 6,000 |
| 1991-01-11 | 583 | 583 | 582 | 582 | 2,000 | 5,820 |
| 1991-01-10 | 600 | 600 | 581 | 582 | 7,000 | 5,820 |
| 1991-01-09 | 625 | 625 | 600 | 600 | 11,000 | 6,000 |
| 1991-01-08 | 610 | 630 | 610 | 630 | 11,000 | 6,300 |
| 1991-01-07 | 611 | 630 | 610 | 630 | 14,000 | 6,300 |
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
