7991 マミヤ・オーピー(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-28 | 291 | 291 | 290 | 290 | 6,000 | 2,900 |
| 1992-12-25 | 300 | 300 | 290 | 291 | 6,000 | 2,910 |
| 1992-12-24 | 305 | 305 | 305 | 305 | 9,000 | 3,050 |
| 1992-12-22 | 290 | 295 | 290 | 295 | 9,000 | 2,950 |
| 1992-12-21 | 286 | 300 | 285 | 290 | 15,000 | 2,900 |
| 1992-12-18 | 295 | 295 | 285 | 285 | 7,000 | 2,850 |
| 1992-12-17 | 290 | 290 | 280 | 280 | 16,000 | 2,800 |
| 1992-12-16 | 300 | 300 | 290 | 290 | 16,000 | 2,900 |
| 1992-12-14 | 300 | 300 | 300 | 300 | 3,000 | 3,000 |
| 1992-12-11 | 290 | 290 | 290 | 290 | 14,000 | 2,900 |
| 1992-12-10 | 280 | 290 | 280 | 290 | 8,000 | 2,900 |
| 1992-12-09 | 280 | 280 | 280 | 280 | 6,000 | 2,800 |
| 1992-12-08 | 285 | 285 | 275 | 278 | 16,000 | 2,780 |
| 1992-12-07 | 296 | 296 | 290 | 290 | 5,000 | 2,900 |
| 1992-12-04 | 294 | 294 | 290 | 291 | 5,000 | 2,910 |
| 1992-12-03 | 299 | 299 | 299 | 299 | 3,000 | 2,990 |
| 1992-12-02 | 295 | 305 | 295 | 300 | 5,000 | 3,000 |
| 1992-12-01 | 300 | 300 | 300 | 300 | 8,000 | 3,000 |
| 1992-11-30 | 301 | 301 | 300 | 300 | 6,000 | 3,000 |
| 1992-11-27 | 305 | 305 | 300 | 300 | 6,000 | 3,000 |
| 1992-11-26 | 300 | 300 | 300 | 300 | 4,000 | 3,000 |
| 1992-11-25 | 292 | 299 | 288 | 293 | 15,000 | 2,930 |
| 1992-11-20 | 273 | 273 | 273 | 273 | 3,000 | 2,730 |
| 1992-11-18 | 265 | 272 | 265 | 272 | 8,000 | 2,720 |
| 1992-11-17 | 270 | 270 | 265 | 265 | 5,000 | 2,650 |
| 1992-11-16 | 270 | 270 | 270 | 270 | 4,000 | 2,700 |
| 1992-11-11 | 280 | 280 | 270 | 270 | 3,000 | 2,700 |
| 1992-11-10 | 280 | 280 | 280 | 280 | 11,000 | 2,800 |
| 1992-11-09 | 280 | 280 | 280 | 280 | 3,000 | 2,800 |
| 1992-11-06 | 280 | 280 | 272 | 280 | 7,000 | 2,800 |
| 1992-11-05 | 281 | 281 | 280 | 280 | 4,000 | 2,800 |
| 1992-11-04 | 267 | 267 | 266 | 266 | 7,000 | 2,660 |
| 1992-11-02 | 265 | 266 | 265 | 266 | 4,000 | 2,660 |
| 1992-10-30 | 282 | 282 | 270 | 270 | 15,000 | 2,700 |
| 1992-10-29 | 285 | 285 | 280 | 280 | 10,000 | 2,800 |
| 1992-10-28 | 290 | 290 | 280 | 280 | 12,000 | 2,800 |
| 1992-10-27 | 295 | 295 | 295 | 295 | 3,000 | 2,950 |
| 1992-10-26 | 302 | 302 | 297 | 300 | 13,000 | 3,000 |
| 1992-10-23 | 304 | 304 | 300 | 301 | 16,000 | 3,010 |
| 1992-10-22 | 300 | 300 | 295 | 295 | 2,000 | 2,950 |
| 1992-10-21 | 301 | 302 | 300 | 302 | 11,000 | 3,020 |
| 1992-10-20 | 300 | 300 | 300 | 300 | 8,000 | 3,000 |
| 1992-10-19 | 301 | 305 | 300 | 300 | 16,000 | 3,000 |
| 1992-10-16 | 302 | 308 | 300 | 300 | 36,000 | 3,000 |
| 1992-10-15 | 301 | 302 | 301 | 302 | 2,000 | 3,020 |
| 1992-10-14 | 302 | 302 | 301 | 301 | 11,000 | 3,010 |
| 1992-10-13 | 300 | 302 | 300 | 302 | 25,000 | 3,020 |
| 1992-10-12 | 301 | 301 | 300 | 300 | 12,000 | 3,000 |
| 1992-10-09 | 311 | 311 | 300 | 301 | 14,000 | 3,010 |
| 1992-10-08 | 314 | 314 | 311 | 311 | 5,000 | 3,110 |
| 1992-10-06 | 315 | 315 | 310 | 314 | 5,000 | 3,140 |
| 1992-10-05 | 320 | 320 | 310 | 310 | 17,000 | 3,100 |
| 1992-10-02 | 325 | 325 | 320 | 320 | 6,000 | 3,200 |
| 1992-10-01 | 336 | 336 | 326 | 326 | 4,000 | 3,260 |
| 1992-09-30 | 344 | 344 | 344 | 344 | 1,000 | 3,440 |
| 1992-09-29 | 349 | 349 | 349 | 349 | 2,000 | 3,490 |
| 1992-09-28 | 350 | 360 | 350 | 350 | 9,000 | 3,500 |
| 1992-09-25 | 336 | 336 | 335 | 336 | 6,000 | 3,360 |
| 1992-09-24 | 335 | 335 | 330 | 330 | 13,000 | 3,300 |
| 1992-09-22 | 315 | 320 | 315 | 320 | 20,000 | 3,200 |
| 1992-09-21 | 310 | 310 | 310 | 310 | 4,000 | 3,100 |
| 1992-09-18 | 320 | 320 | 310 | 310 | 3,000 | 3,100 |
| 1992-09-17 | 321 | 321 | 321 | 321 | 1,000 | 3,210 |
| 1992-09-16 | 321 | 324 | 320 | 322 | 19,000 | 3,220 |
| 1992-09-14 | 330 | 330 | 324 | 324 | 9,000 | 3,240 |
| 1992-09-11 | 331 | 332 | 330 | 331 | 13,000 | 3,310 |
| 1992-09-10 | 330 | 330 | 326 | 327 | 20,000 | 3,270 |
| 1992-09-09 | 340 | 340 | 333 | 333 | 6,000 | 3,330 |
| 1992-09-08 | 350 | 350 | 348 | 349 | 13,000 | 3,490 |
| 1992-09-07 | 345 | 363 | 345 | 363 | 26,000 | 3,630 |
| 1992-09-03 | 336 | 336 | 315 | 315 | 20,000 | 3,150 |
| 1992-09-02 | 350 | 350 | 340 | 341 | 14,000 | 3,410 |
| 1992-09-01 | 336 | 350 | 336 | 343 | 19,000 | 3,430 |
| 1992-08-31 | 330 | 330 | 327 | 330 | 22,000 | 3,300 |
| 1992-08-28 | 321 | 340 | 321 | 332 | 24,000 | 3,320 |
| 1992-08-27 | 320 | 320 | 310 | 320 | 26,000 | 3,200 |
| 1992-08-26 | 315 | 320 | 315 | 320 | 5,000 | 3,200 |
| 1992-08-25 | 310 | 320 | 305 | 320 | 40,000 | 3,200 |
| 1992-08-20 | 240 | 240 | 235 | 240 | 9,000 | 2,400 |
| 1992-08-19 | 231 | 231 | 230 | 230 | 3,000 | 2,300 |
| 1992-08-18 | 240 | 240 | 230 | 230 | 10,000 | 2,300 |
| 1992-08-17 | 231 | 240 | 231 | 240 | 8,000 | 2,400 |
| 1992-08-14 | 225 | 230 | 225 | 230 | 15,000 | 2,300 |
| 1992-08-13 | 240 | 240 | 240 | 240 | 5,000 | 2,400 |
| 1992-08-12 | 250 | 250 | 250 | 250 | 15,000 | 2,500 |
| 1992-08-11 | 250 | 250 | 250 | 250 | 8,000 | 2,500 |
| 1992-08-10 | 280 | 280 | 270 | 270 | 10,000 | 2,700 |
| 1992-08-07 | 295 | 295 | 290 | 295 | 5,000 | 2,950 |
| 1992-08-05 | 299 | 299 | 299 | 299 | 3,000 | 2,990 |
| 1992-08-04 | 310 | 320 | 310 | 320 | 9,000 | 3,200 |
| 1992-07-31 | 290 | 290 | 281 | 285 | 6,000 | 2,850 |
| 1992-07-30 | 300 | 300 | 300 | 300 | 5,000 | 3,000 |
| 1992-07-29 | 295 | 295 | 290 | 295 | 18,000 | 2,950 |
| 1992-07-28 | 305 | 305 | 300 | 300 | 11,000 | 3,000 |
| 1992-07-27 | 321 | 321 | 320 | 320 | 16,000 | 3,200 |
| 1992-07-24 | 330 | 330 | 320 | 320 | 4,000 | 3,200 |
| 1992-07-23 | 341 | 341 | 340 | 340 | 11,000 | 3,400 |
| 1992-07-22 | 345 | 345 | 340 | 340 | 10,000 | 3,400 |
| 1992-07-21 | 350 | 350 | 349 | 350 | 6,000 | 3,500 |
| 1992-07-20 | 360 | 360 | 350 | 350 | 5,000 | 3,500 |
| 1992-07-17 | 361 | 361 | 360 | 360 | 5,000 | 3,600 |
| 1992-07-16 | 370 | 370 | 361 | 366 | 6,000 | 3,660 |
| 1992-07-15 | 370 | 370 | 370 | 370 | 8,000 | 3,700 |
| 1992-07-14 | 370 | 372 | 370 | 370 | 9,000 | 3,700 |
| 1992-07-13 | 370 | 372 | 370 | 370 | 7,000 | 3,700 |
| 1992-07-10 | 380 | 380 | 370 | 370 | 7,000 | 3,700 |
| 1992-07-09 | 380 | 380 | 380 | 380 | 4,000 | 3,800 |
| 1992-07-08 | 386 | 386 | 380 | 380 | 15,000 | 3,800 |
| 1992-07-07 | 400 | 402 | 386 | 386 | 25,000 | 3,860 |
| 1992-07-06 | 391 | 400 | 391 | 400 | 6,000 | 4,000 |
| 1992-07-03 | 391 | 391 | 389 | 390 | 15,000 | 3,900 |
| 1992-07-02 | 371 | 372 | 370 | 371 | 7,000 | 3,710 |
| 1992-07-01 | 375 | 375 | 370 | 370 | 15,000 | 3,700 |
| 1992-06-30 | 380 | 380 | 370 | 370 | 7,000 | 3,700 |
| 1992-06-29 | 380 | 380 | 380 | 380 | 5,000 | 3,800 |
| 1992-06-26 | 380 | 380 | 380 | 380 | 6,000 | 3,800 |
| 1992-06-25 | 390 | 390 | 380 | 380 | 6,000 | 3,800 |
| 1992-06-24 | 400 | 400 | 390 | 390 | 13,000 | 3,900 |
| 1992-06-23 | 400 | 400 | 390 | 390 | 9,000 | 3,900 |
| 1992-06-22 | 400 | 400 | 400 | 400 | 3,000 | 4,000 |
| 1992-06-19 | 401 | 401 | 400 | 400 | 10,000 | 4,000 |
| 1992-06-18 | 401 | 401 | 401 | 401 | 4,000 | 4,010 |
| 1992-06-17 | 401 | 401 | 401 | 401 | 4,000 | 4,010 |
| 1992-06-16 | 410 | 410 | 405 | 405 | 4,000 | 4,050 |
| 1992-06-15 | 410 | 410 | 410 | 410 | 6,000 | 4,100 |
| 1992-06-12 | 410 | 410 | 410 | 410 | 4,000 | 4,100 |
| 1992-06-11 | 410 | 410 | 410 | 410 | 11,000 | 4,100 |
| 1992-06-10 | 421 | 421 | 415 | 415 | 13,000 | 4,150 |
| 1992-06-09 | 415 | 421 | 415 | 421 | 15,000 | 4,210 |
| 1992-06-08 | 420 | 420 | 420 | 420 | 2,000 | 4,200 |
| 1992-06-05 | 417 | 417 | 415 | 415 | 7,000 | 4,150 |
| 1992-06-04 | 418 | 418 | 418 | 418 | 6,000 | 4,180 |
| 1992-06-03 | 420 | 420 | 418 | 418 | 8,000 | 4,180 |
| 1992-06-02 | 420 | 420 | 420 | 420 | 7,000 | 4,200 |
| 1992-06-01 | 425 | 425 | 425 | 425 | 9,000 | 4,250 |
| 1992-05-29 | 411 | 416 | 411 | 415 | 6,000 | 4,150 |
| 1992-05-28 | 415 | 415 | 415 | 415 | 2,000 | 4,150 |
| 1992-05-27 | 425 | 425 | 420 | 420 | 7,000 | 4,200 |
| 1992-05-26 | 426 | 430 | 426 | 430 | 13,000 | 4,300 |
| 1992-05-25 | 449 | 450 | 449 | 450 | 12,000 | 4,500 |
| 1992-05-22 | 445 | 445 | 437 | 442 | 9,000 | 4,420 |
| 1992-05-21 | 444 | 445 | 433 | 445 | 19,000 | 4,450 |
| 1992-05-20 | 444 | 444 | 444 | 444 | 3,000 | 4,440 |
| 1992-05-19 | 444 | 444 | 444 | 444 | 2,000 | 4,440 |
| 1992-05-18 | 432 | 435 | 430 | 430 | 5,000 | 4,300 |
| 1992-05-15 | 445 | 449 | 440 | 440 | 22,000 | 4,400 |
| 1992-05-14 | 433 | 445 | 433 | 445 | 12,000 | 4,450 |
| 1992-05-13 | 431 | 432 | 431 | 432 | 7,000 | 4,320 |
| 1992-05-12 | 431 | 435 | 430 | 430 | 13,000 | 4,300 |
| 1992-05-11 | 440 | 447 | 425 | 425 | 19,000 | 4,250 |
| 1992-05-08 | 430 | 440 | 430 | 440 | 15,000 | 4,400 |
| 1992-05-07 | 400 | 410 | 400 | 410 | 12,000 | 4,100 |
| 1992-05-06 | 400 | 400 | 395 | 400 | 10,000 | 4,000 |
| 1992-05-01 | 387 | 400 | 387 | 400 | 23,000 | 4,000 |
| 1992-04-30 | 382 | 385 | 380 | 385 | 18,000 | 3,850 |
| 1992-04-28 | 390 | 390 | 380 | 380 | 41,000 | 3,800 |
| 1992-04-27 | 400 | 400 | 388 | 388 | 9,000 | 3,880 |
| 1992-04-24 | 395 | 395 | 388 | 388 | 3,000 | 3,880 |
| 1992-04-23 | 400 | 401 | 394 | 394 | 9,000 | 3,940 |
| 1992-04-22 | 400 | 400 | 389 | 389 | 15,000 | 3,890 |
| 1992-04-21 | 401 | 401 | 400 | 400 | 8,000 | 4,000 |
| 1992-04-20 | 422 | 422 | 417 | 417 | 3,000 | 4,170 |
| 1992-04-17 | 417 | 417 | 417 | 417 | 6,000 | 4,170 |
| 1992-04-16 | 402 | 412 | 402 | 412 | 12,000 | 4,120 |
| 1992-04-15 | 401 | 409 | 401 | 402 | 7,000 | 4,020 |
| 1992-04-13 | 396 | 400 | 395 | 395 | 27,000 | 3,950 |
| 1992-04-09 | 370 | 371 | 370 | 370 | 22,000 | 3,700 |
| 1992-04-08 | 390 | 391 | 390 | 391 | 6,000 | 3,910 |
| 1992-04-07 | 401 | 405 | 390 | 390 | 17,000 | 3,900 |
| 1992-04-06 | 405 | 410 | 401 | 405 | 6,000 | 4,050 |
| 1992-04-03 | 411 | 411 | 411 | 411 | 2,000 | 4,110 |
| 1992-04-01 | 450 | 450 | 430 | 430 | 9,000 | 4,300 |
| 1992-03-31 | 450 | 460 | 450 | 460 | 8,000 | 4,600 |
| 1992-03-30 | 450 | 450 | 450 | 450 | 4,000 | 4,500 |
| 1992-03-27 | 450 | 450 | 450 | 450 | 6,000 | 4,500 |
| 1992-03-26 | 455 | 460 | 450 | 451 | 17,000 | 4,510 |
| 1992-03-25 | 460 | 460 | 459 | 459 | 8,000 | 4,590 |
| 1992-03-24 | 456 | 462 | 456 | 459 | 9,000 | 4,590 |
| 1992-03-23 | 476 | 476 | 450 | 450 | 14,000 | 4,500 |
| 1992-03-19 | 465 | 470 | 450 | 466 | 23,000 | 4,660 |
| 1992-03-18 | 478 | 478 | 470 | 470 | 5,000 | 4,700 |
| 1992-03-17 | 481 | 481 | 479 | 479 | 9,000 | 4,790 |
| 1992-03-13 | 490 | 490 | 480 | 480 | 23,000 | 4,800 |
| 1992-03-12 | 483 | 490 | 483 | 490 | 7,000 | 4,900 |
| 1992-03-11 | 495 | 495 | 482 | 482 | 7,000 | 4,820 |
| 1992-03-10 | 495 | 500 | 491 | 500 | 12,000 | 5,000 |
| 1992-03-09 | 488 | 488 | 483 | 486 | 15,000 | 4,860 |
| 1992-03-06 | 482 | 483 | 482 | 483 | 4,000 | 4,830 |
| 1992-03-05 | 485 | 485 | 481 | 481 | 5,000 | 4,810 |
| 1992-03-04 | 517 | 517 | 494 | 494 | 12,000 | 4,940 |
| 1992-03-02 | 524 | 524 | 524 | 524 | 31,000 | 5,240 |
| 1992-02-28 | 510 | 559 | 510 | 559 | 23,000 | 5,590 |
| 1992-02-27 | 484 | 504 | 484 | 504 | 8,000 | 5,040 |
| 1992-02-26 | 485 | 485 | 480 | 481 | 21,000 | 4,810 |
| 1992-02-25 | 485 | 485 | 485 | 485 | 5,000 | 4,850 |
| 1992-02-24 | 491 | 491 | 491 | 491 | 2,000 | 4,910 |
| 1992-02-21 | 482 | 490 | 481 | 490 | 4,000 | 4,900 |
| 1992-02-20 | 481 | 481 | 481 | 481 | 8,000 | 4,810 |
| 1992-02-19 | 491 | 491 | 480 | 481 | 13,000 | 4,810 |
| 1992-02-18 | 487 | 495 | 487 | 490 | 5,000 | 4,900 |
| 1992-02-17 | 493 | 493 | 485 | 485 | 7,000 | 4,850 |
| 1992-02-14 | 513 | 513 | 498 | 498 | 12,000 | 4,980 |
| 1992-02-13 | 510 | 515 | 510 | 510 | 16,000 | 5,100 |
| 1992-02-12 | 511 | 511 | 510 | 511 | 3,000 | 5,110 |
| 1992-02-10 | 528 | 528 | 510 | 510 | 20,000 | 5,100 |
| 1992-02-07 | 520 | 520 | 511 | 511 | 6,000 | 5,110 |
| 1992-02-06 | 506 | 520 | 506 | 520 | 8,000 | 5,200 |
| 1992-02-05 | 506 | 506 | 505 | 505 | 5,000 | 5,050 |
| 1992-02-04 | 520 | 520 | 505 | 505 | 15,000 | 5,050 |
| 1992-02-03 | 511 | 511 | 510 | 510 | 7,000 | 5,100 |
| 1992-01-31 | 496 | 516 | 496 | 500 | 15,000 | 5,000 |
| 1992-01-30 | 491 | 501 | 491 | 501 | 3,000 | 5,010 |
| 1992-01-29 | 491 | 491 | 491 | 491 | 2,000 | 4,910 |
| 1992-01-28 | 480 | 490 | 480 | 490 | 9,000 | 4,900 |
| 1992-01-27 | 491 | 491 | 480 | 480 | 11,000 | 4,800 |
| 1992-01-24 | 490 | 495 | 490 | 490 | 6,000 | 4,900 |
| 1992-01-23 | 500 | 501 | 495 | 496 | 30,000 | 4,960 |
| 1992-01-22 | 490 | 500 | 490 | 495 | 19,000 | 4,950 |
| 1992-01-21 | 485 | 495 | 485 | 495 | 9,000 | 4,950 |
| 1992-01-20 | 500 | 500 | 500 | 500 | 11,000 | 5,000 |
| 1992-01-17 | 531 | 531 | 510 | 520 | 18,000 | 5,200 |
| 1992-01-16 | 540 | 540 | 539 | 539 | 2,000 | 5,390 |
| 1992-01-14 | 540 | 540 | 535 | 535 | 7,000 | 5,350 |
| 1992-01-13 | 556 | 556 | 550 | 550 | 15,000 | 5,500 |
| 1992-01-10 | 581 | 581 | 556 | 556 | 16,000 | 5,560 |
| 1992-01-09 | 561 | 562 | 561 | 562 | 5,000 | 5,620 |
| 1992-01-08 | 560 | 560 | 560 | 560 | 6,000 | 5,600 |
| 1992-01-07 | 591 | 591 | 591 | 591 | 5,000 | 5,910 |
| 1992-01-06 | 556 | 571 | 556 | 571 | 4,000 | 5,710 |
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
