7991 マミヤ・オーピー(株) の時系列データ [1993年度]

日付始値高値安値終値出来高調整後終値
1993-12-3037037136737122,0003,710
1993-12-2837537537037021,0003,700
1993-12-2738038037037019,0003,700
1993-12-2439039038038033,0003,800
1993-12-2239039038138519,0003,850
1993-12-2140040038538526,0003,850
1993-12-2041141140040036,0004,000
1993-12-174044054044044,0004,040
1993-12-1640141039641025,0004,100
1993-12-1539539639039521,0003,950
1993-12-1441041039039523,0003,950
1993-12-1341042040540512,0004,050
1993-12-1040241240240541,0004,050
1993-12-0939140038739720,0003,970
1993-12-0839339338038127,0003,810
1993-12-0739040038638828,0003,880
1993-12-0641241238539521,0003,950
1993-12-0341041541041239,0004,120
1993-12-0242245041742073,0004,200
1993-12-0139041739041736,0004,170
1993-11-3036937035237087,0003,700
1993-11-2641541540040139,0004,010
1993-11-2542042841542826,0004,280
1993-11-2443543842542535,0004,250
1993-11-2244044042042229,0004,220
1993-11-1944044543544020,0004,400
1993-11-1845446545446016,0004,600
1993-11-1746547043043937,0004,390
1993-11-1645547045047021,0004,700
1993-11-1547547846046034,0004,600
1993-11-1243547043447047,0004,700
1993-11-1143044142542836,0004,280
1993-11-1043844543543538,0004,350
1993-11-0946946944844829,0004,480
1993-11-0846947546947040,0004,700
1993-11-0547949047049077,0004,900
1993-11-0448949148048041,0004,800
1993-11-0249049048049022,0004,900
1993-11-0150050547047036,0004,700
1993-10-2949050049049926,0004,990
1993-10-2851552050050029,0005,000
1993-10-2750051549951557,0005,150
1993-10-26500510480485110,0004,850
1993-10-2553854050051059,0005,100
1993-10-2255055552553855,0005,380
1993-10-2156056554555034,0005,500
1993-10-2056956954554537,0005,450
1993-10-19599599559579109,0005,790
1993-10-18555590555589159,0005,890
1993-10-1552054051052545,0005,250
1993-10-1452052051051032,0005,100
1993-10-1352052051052027,0005,200
1993-10-1253253552052026,0005,200
1993-10-0853254052052532,0005,250
1993-10-0753354053053039,0005,300
1993-10-0653854553354073,0005,400
1993-10-0553054052753034,0005,300
1993-10-0453554552053031,0005,300
1993-10-0153054552854562,0005,450
1993-09-3053153252653247,0005,320
1993-09-2955055053153119,0005,310
1993-09-2856756755055033,0005,500
1993-09-2756057055555743,0005,570
1993-09-2451755551755083,0005,500
1993-09-2255255251151578,0005,150
1993-09-2155056055056077,0005,600
1993-09-2057957955055037,0005,500
1993-09-1758759258058045,0005,800
1993-09-1660060058558719,0005,870
1993-09-1460560559259228,0005,920
1993-09-1359060158259947,0005,990
1993-09-1060060058559047,0005,900
1993-09-09602602590600112,0006,000
1993-09-0860461059660260,0006,020
1993-09-0761061060360341,0006,030
1993-09-0662363060761062,0006,100
1993-09-0362562660160364,0006,030
1993-09-0263063161561550,0006,150
1993-09-0162963062063051,0006,300
1993-08-3162663561561562,0006,150
1993-08-30650661622636221,0006,360
1993-08-27605648600645495,0006,450
1993-08-2659660558559569,0005,950
1993-08-2560560559559550,0005,950
1993-08-2460060159259587,0005,950
1993-08-2361061059060085,0006,000
1993-08-2060061060060563,0006,050
1993-08-19643643592608151,0006,080
1993-08-18590635576633195,0006,330
1993-08-17592600575590201,0005,900
1993-08-1662062059260278,0006,020
1993-08-13610621609620189,0006,200
1993-08-12654659600600309,0006,000
1993-08-11615661615644438,0006,440
1993-08-10640650607610397,0006,100
1993-08-09640680631640640,0006,400
1993-08-066397116386601,956,0006,600
1993-08-055406305396301,817,0006,300
1993-08-04530530530530191,0005,300
1993-08-0343045043045042,0004,500
1993-08-024324324304302,0004,300
1993-07-3043543542642718,0004,270
1993-07-2941542040742042,0004,200
1993-07-2842142141642022,0004,200
1993-07-274304304214219,0004,210
1993-07-2645045043043049,0004,300
1993-07-2345245243844518,0004,450
1993-07-224414414414411,0004,410
1993-07-2145245243843811,0004,380
1993-07-2046246245045221,0004,520
1993-07-194634634624626,0004,620
1993-07-1647447446246217,0004,620
1993-07-1546247546247518,0004,750
1993-07-1446446546046024,0004,600
1993-07-1346547046146519,0004,650
1993-07-124614704614703,0004,700
1993-07-0945646045546012,0004,600
1993-07-0846146145645710,0004,570
1993-07-0746546546046016,0004,600
1993-07-0647047545545518,0004,550
1993-07-0547047046047011,0004,700
1993-07-0248548547547516,0004,750
1993-07-0148848948548916,0004,890
1993-06-3048850048848917,0004,890
1993-06-2950050149050016,0005,000
1993-06-2851551550050019,0005,000
1993-06-2548651548651555,0005,150
1993-06-2447048546948528,0004,850
1993-06-2348048045845827,0004,580
1993-06-2245447145447024,0004,700
1993-06-214884884884883,0004,880
1993-06-184734904724908,0004,900
1993-06-1747547546047029,0004,700
1993-06-1647648047648020,0004,800
1993-06-1553053049550125,0005,010
1993-06-1454554553053114,0005,310
1993-06-1153554553153211,0005,320
1993-06-1052754052653515,0005,350
1993-06-0854055052652652,0005,260
1993-06-0754554552553534,0005,350
1993-06-0454054553054039,0005,400
1993-06-0353054052553021,0005,300
1993-06-0252353052152234,0005,220
1993-06-0154054052052131,0005,210
1993-05-3154455554054074,0005,400
1993-05-2854254554054537,0005,450
1993-05-2753854653254081,0005,400
1993-05-2653554453153577,0005,350
1993-05-2553553953053539,0005,350
1993-05-2452654552353559,0005,350
1993-05-2154555553254641,0005,460
1993-05-2055956053954075,0005,400
1993-05-1953155253154627,0005,460
1993-05-1856156553053055,0005,300
1993-05-1758458456156190,0005,610
1993-05-14546586546565317,0005,650
1993-05-1351452951052661,0005,260
1993-05-1253553951952452,0005,240
1993-05-11553553519535103,0005,350
1993-05-10559560549549159,0005,490
1993-05-07544570536549504,0005,490
1993-05-06471535471535329,0005,350
1993-04-3046047046047069,0004,700
1993-04-2844245544245031,0004,500
1993-04-2743544043043925,0004,390
1993-04-2644544543143522,0004,350
1993-04-2344044743544148,0004,410
1993-04-2243244543044076,0004,400
1993-04-2145345343243238,0004,320
1993-04-2044545044044891,0004,480
1993-04-1945045544545249,0004,520
1993-04-16480485470470116,0004,700
1993-04-15474475466474193,0004,740
1993-04-14430475429468182,0004,680
1993-04-1342043042042242,0004,220
1993-04-1243243241942014,0004,200
1993-04-0943543742043450,0004,340
1993-04-0843643942543868,0004,380
1993-04-0743043942543572,0004,350
1993-04-06400433400430121,0004,300
1993-04-0541041039539562,0003,950
1993-04-0243543540841248,0004,120
1993-04-0141543040743093,0004,300
1993-03-3142042541241288,0004,120
1993-03-3044044141542583,0004,250
1993-03-29420450420441153,0004,410
1993-03-26375409375409137,0004,090
1993-03-2535537535537055,0003,700
1993-03-2437037036036066,0003,600
1993-03-23374380365370166,0003,700
1993-03-2234637034136591,0003,650
1993-03-1934934934034736,0003,470
1993-03-18352353335340106,0003,400
1993-03-17355365353357176,0003,570
1993-03-16315331315331219,0003,310
1993-03-15305310302310109,0003,100
1993-03-1230130330130226,0003,020
1993-03-1130130530030512,0003,050
1993-03-1030030529730519,0003,050
1993-03-0930030730030513,0003,050
1993-03-0829229528929526,0002,950
1993-03-0529529529329310,0002,930
1993-03-0430130129529610,0002,960
1993-03-032983022983026,0003,020
1993-03-0230830829529510,0002,950
1993-03-0129631029631011,0003,100
1993-02-262952952952958,0002,950
1993-02-252992992952966,0002,960
1993-02-2429530129530112,0003,010
1993-02-2331031030030013,0003,000
1993-02-2231431429630015,0003,000
1993-02-1932032031531718,0003,170
1993-02-1828631028630514,0003,050
1993-02-1728828828028711,0002,870
1993-02-1629729729329316,0002,930
1993-02-1530030029529523,0002,950
1993-02-123083083023026,0003,020
1993-02-1030930929830918,0003,090
1993-02-0931032030631026,0003,100
1993-02-0830830930830919,0003,090
1993-02-0530130730030733,0003,070
1993-02-0430030830030121,0003,010
1993-02-0328030028030018,0003,000
1993-02-0227028026527221,0002,720
1993-02-0127027526526511,0002,650
1993-01-2926727026027020,0002,700
1993-01-2826026626026513,0002,650
1993-01-2727127227027012,0002,700
1993-01-262722722712714,0002,710
1993-01-2526127226127211,0002,720
1993-01-2226526525726014,0002,600
1993-01-212702702652707,0002,700
1993-01-192742742702706,0002,700
1993-01-142752752752756,0002,750
1993-01-132802802762769,0002,760
1993-01-122782812782813,0002,810
1993-01-112812812782784,0002,780
1993-01-082812812812813,0002,810
1993-01-072792952792952,0002,950
1993-01-0628128527827812,0002,780
1993-01-052792812792813,0002,810
1993-01-042892892812815,0002,810

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