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 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 370 | 371 | 367 | 371 | 22,000 | 3,710 |
| 1993-12-28 | 375 | 375 | 370 | 370 | 21,000 | 3,700 |
| 1993-12-27 | 380 | 380 | 370 | 370 | 19,000 | 3,700 |
| 1993-12-24 | 390 | 390 | 380 | 380 | 33,000 | 3,800 |
| 1993-12-22 | 390 | 390 | 381 | 385 | 19,000 | 3,850 |
| 1993-12-21 | 400 | 400 | 385 | 385 | 26,000 | 3,850 |
| 1993-12-20 | 411 | 411 | 400 | 400 | 36,000 | 4,000 |
| 1993-12-17 | 404 | 405 | 404 | 404 | 4,000 | 4,040 |
| 1993-12-16 | 401 | 410 | 396 | 410 | 25,000 | 4,100 |
| 1993-12-15 | 395 | 396 | 390 | 395 | 21,000 | 3,950 |
| 1993-12-14 | 410 | 410 | 390 | 395 | 23,000 | 3,950 |
| 1993-12-13 | 410 | 420 | 405 | 405 | 12,000 | 4,050 |
| 1993-12-10 | 402 | 412 | 402 | 405 | 41,000 | 4,050 |
| 1993-12-09 | 391 | 400 | 387 | 397 | 20,000 | 3,970 |
| 1993-12-08 | 393 | 393 | 380 | 381 | 27,000 | 3,810 |
| 1993-12-07 | 390 | 400 | 386 | 388 | 28,000 | 3,880 |
| 1993-12-06 | 412 | 412 | 385 | 395 | 21,000 | 3,950 |
| 1993-12-03 | 410 | 415 | 410 | 412 | 39,000 | 4,120 |
| 1993-12-02 | 422 | 450 | 417 | 420 | 73,000 | 4,200 |
| 1993-12-01 | 390 | 417 | 390 | 417 | 36,000 | 4,170 |
| 1993-11-30 | 369 | 370 | 352 | 370 | 87,000 | 3,700 |
| 1993-11-26 | 415 | 415 | 400 | 401 | 39,000 | 4,010 |
| 1993-11-25 | 420 | 428 | 415 | 428 | 26,000 | 4,280 |
| 1993-11-24 | 435 | 438 | 425 | 425 | 35,000 | 4,250 |
| 1993-11-22 | 440 | 440 | 420 | 422 | 29,000 | 4,220 |
| 1993-11-19 | 440 | 445 | 435 | 440 | 20,000 | 4,400 |
| 1993-11-18 | 454 | 465 | 454 | 460 | 16,000 | 4,600 |
| 1993-11-17 | 465 | 470 | 430 | 439 | 37,000 | 4,390 |
| 1993-11-16 | 455 | 470 | 450 | 470 | 21,000 | 4,700 |
| 1993-11-15 | 475 | 478 | 460 | 460 | 34,000 | 4,600 |
| 1993-11-12 | 435 | 470 | 434 | 470 | 47,000 | 4,700 |
| 1993-11-11 | 430 | 441 | 425 | 428 | 36,000 | 4,280 |
| 1993-11-10 | 438 | 445 | 435 | 435 | 38,000 | 4,350 |
| 1993-11-09 | 469 | 469 | 448 | 448 | 29,000 | 4,480 |
| 1993-11-08 | 469 | 475 | 469 | 470 | 40,000 | 4,700 |
| 1993-11-05 | 479 | 490 | 470 | 490 | 77,000 | 4,900 |
| 1993-11-04 | 489 | 491 | 480 | 480 | 41,000 | 4,800 |
| 1993-11-02 | 490 | 490 | 480 | 490 | 22,000 | 4,900 |
| 1993-11-01 | 500 | 505 | 470 | 470 | 36,000 | 4,700 |
| 1993-10-29 | 490 | 500 | 490 | 499 | 26,000 | 4,990 |
| 1993-10-28 | 515 | 520 | 500 | 500 | 29,000 | 5,000 |
| 1993-10-27 | 500 | 515 | 499 | 515 | 57,000 | 5,150 |
| 1993-10-26 | 500 | 510 | 480 | 485 | 110,000 | 4,850 |
| 1993-10-25 | 538 | 540 | 500 | 510 | 59,000 | 5,100 |
| 1993-10-22 | 550 | 555 | 525 | 538 | 55,000 | 5,380 |
| 1993-10-21 | 560 | 565 | 545 | 550 | 34,000 | 5,500 |
| 1993-10-20 | 569 | 569 | 545 | 545 | 37,000 | 5,450 |
| 1993-10-19 | 599 | 599 | 559 | 579 | 109,000 | 5,790 |
| 1993-10-18 | 555 | 590 | 555 | 589 | 159,000 | 5,890 |
| 1993-10-15 | 520 | 540 | 510 | 525 | 45,000 | 5,250 |
| 1993-10-14 | 520 | 520 | 510 | 510 | 32,000 | 5,100 |
| 1993-10-13 | 520 | 520 | 510 | 520 | 27,000 | 5,200 |
| 1993-10-12 | 532 | 535 | 520 | 520 | 26,000 | 5,200 |
| 1993-10-08 | 532 | 540 | 520 | 525 | 32,000 | 5,250 |
| 1993-10-07 | 533 | 540 | 530 | 530 | 39,000 | 5,300 |
| 1993-10-06 | 538 | 545 | 533 | 540 | 73,000 | 5,400 |
| 1993-10-05 | 530 | 540 | 527 | 530 | 34,000 | 5,300 |
| 1993-10-04 | 535 | 545 | 520 | 530 | 31,000 | 5,300 |
| 1993-10-01 | 530 | 545 | 528 | 545 | 62,000 | 5,450 |
| 1993-09-30 | 531 | 532 | 526 | 532 | 47,000 | 5,320 |
| 1993-09-29 | 550 | 550 | 531 | 531 | 19,000 | 5,310 |
| 1993-09-28 | 567 | 567 | 550 | 550 | 33,000 | 5,500 |
| 1993-09-27 | 560 | 570 | 555 | 557 | 43,000 | 5,570 |
| 1993-09-24 | 517 | 555 | 517 | 550 | 83,000 | 5,500 |
| 1993-09-22 | 552 | 552 | 511 | 515 | 78,000 | 5,150 |
| 1993-09-21 | 550 | 560 | 550 | 560 | 77,000 | 5,600 |
| 1993-09-20 | 579 | 579 | 550 | 550 | 37,000 | 5,500 |
| 1993-09-17 | 587 | 592 | 580 | 580 | 45,000 | 5,800 |
| 1993-09-16 | 600 | 600 | 585 | 587 | 19,000 | 5,870 |
| 1993-09-14 | 605 | 605 | 592 | 592 | 28,000 | 5,920 |
| 1993-09-13 | 590 | 601 | 582 | 599 | 47,000 | 5,990 |
| 1993-09-10 | 600 | 600 | 585 | 590 | 47,000 | 5,900 |
| 1993-09-09 | 602 | 602 | 590 | 600 | 112,000 | 6,000 |
| 1993-09-08 | 604 | 610 | 596 | 602 | 60,000 | 6,020 |
| 1993-09-07 | 610 | 610 | 603 | 603 | 41,000 | 6,030 |
| 1993-09-06 | 623 | 630 | 607 | 610 | 62,000 | 6,100 |
| 1993-09-03 | 625 | 626 | 601 | 603 | 64,000 | 6,030 |
| 1993-09-02 | 630 | 631 | 615 | 615 | 50,000 | 6,150 |
| 1993-09-01 | 629 | 630 | 620 | 630 | 51,000 | 6,300 |
| 1993-08-31 | 626 | 635 | 615 | 615 | 62,000 | 6,150 |
| 1993-08-30 | 650 | 661 | 622 | 636 | 221,000 | 6,360 |
| 1993-08-27 | 605 | 648 | 600 | 645 | 495,000 | 6,450 |
| 1993-08-26 | 596 | 605 | 585 | 595 | 69,000 | 5,950 |
| 1993-08-25 | 605 | 605 | 595 | 595 | 50,000 | 5,950 |
| 1993-08-24 | 600 | 601 | 592 | 595 | 87,000 | 5,950 |
| 1993-08-23 | 610 | 610 | 590 | 600 | 85,000 | 6,000 |
| 1993-08-20 | 600 | 610 | 600 | 605 | 63,000 | 6,050 |
| 1993-08-19 | 643 | 643 | 592 | 608 | 151,000 | 6,080 |
| 1993-08-18 | 590 | 635 | 576 | 633 | 195,000 | 6,330 |
| 1993-08-17 | 592 | 600 | 575 | 590 | 201,000 | 5,900 |
| 1993-08-16 | 620 | 620 | 592 | 602 | 78,000 | 6,020 |
| 1993-08-13 | 610 | 621 | 609 | 620 | 189,000 | 6,200 |
| 1993-08-12 | 654 | 659 | 600 | 600 | 309,000 | 6,000 |
| 1993-08-11 | 615 | 661 | 615 | 644 | 438,000 | 6,440 |
| 1993-08-10 | 640 | 650 | 607 | 610 | 397,000 | 6,100 |
| 1993-08-09 | 640 | 680 | 631 | 640 | 640,000 | 6,400 |
| 1993-08-06 | 639 | 711 | 638 | 660 | 1,956,000 | 6,600 |
| 1993-08-05 | 540 | 630 | 539 | 630 | 1,817,000 | 6,300 |
| 1993-08-04 | 530 | 530 | 530 | 530 | 191,000 | 5,300 |
| 1993-08-03 | 430 | 450 | 430 | 450 | 42,000 | 4,500 |
| 1993-08-02 | 432 | 432 | 430 | 430 | 2,000 | 4,300 |
| 1993-07-30 | 435 | 435 | 426 | 427 | 18,000 | 4,270 |
| 1993-07-29 | 415 | 420 | 407 | 420 | 42,000 | 4,200 |
| 1993-07-28 | 421 | 421 | 416 | 420 | 22,000 | 4,200 |
| 1993-07-27 | 430 | 430 | 421 | 421 | 9,000 | 4,210 |
| 1993-07-26 | 450 | 450 | 430 | 430 | 49,000 | 4,300 |
| 1993-07-23 | 452 | 452 | 438 | 445 | 18,000 | 4,450 |
| 1993-07-22 | 441 | 441 | 441 | 441 | 1,000 | 4,410 |
| 1993-07-21 | 452 | 452 | 438 | 438 | 11,000 | 4,380 |
| 1993-07-20 | 462 | 462 | 450 | 452 | 21,000 | 4,520 |
| 1993-07-19 | 463 | 463 | 462 | 462 | 6,000 | 4,620 |
| 1993-07-16 | 474 | 474 | 462 | 462 | 17,000 | 4,620 |
| 1993-07-15 | 462 | 475 | 462 | 475 | 18,000 | 4,750 |
| 1993-07-14 | 464 | 465 | 460 | 460 | 24,000 | 4,600 |
| 1993-07-13 | 465 | 470 | 461 | 465 | 19,000 | 4,650 |
| 1993-07-12 | 461 | 470 | 461 | 470 | 3,000 | 4,700 |
| 1993-07-09 | 456 | 460 | 455 | 460 | 12,000 | 4,600 |
| 1993-07-08 | 461 | 461 | 456 | 457 | 10,000 | 4,570 |
| 1993-07-07 | 465 | 465 | 460 | 460 | 16,000 | 4,600 |
| 1993-07-06 | 470 | 475 | 455 | 455 | 18,000 | 4,550 |
| 1993-07-05 | 470 | 470 | 460 | 470 | 11,000 | 4,700 |
| 1993-07-02 | 485 | 485 | 475 | 475 | 16,000 | 4,750 |
| 1993-07-01 | 488 | 489 | 485 | 489 | 16,000 | 4,890 |
| 1993-06-30 | 488 | 500 | 488 | 489 | 17,000 | 4,890 |
| 1993-06-29 | 500 | 501 | 490 | 500 | 16,000 | 5,000 |
| 1993-06-28 | 515 | 515 | 500 | 500 | 19,000 | 5,000 |
| 1993-06-25 | 486 | 515 | 486 | 515 | 55,000 | 5,150 |
| 1993-06-24 | 470 | 485 | 469 | 485 | 28,000 | 4,850 |
| 1993-06-23 | 480 | 480 | 458 | 458 | 27,000 | 4,580 |
| 1993-06-22 | 454 | 471 | 454 | 470 | 24,000 | 4,700 |
| 1993-06-21 | 488 | 488 | 488 | 488 | 3,000 | 4,880 |
| 1993-06-18 | 473 | 490 | 472 | 490 | 8,000 | 4,900 |
| 1993-06-17 | 475 | 475 | 460 | 470 | 29,000 | 4,700 |
| 1993-06-16 | 476 | 480 | 476 | 480 | 20,000 | 4,800 |
| 1993-06-15 | 530 | 530 | 495 | 501 | 25,000 | 5,010 |
| 1993-06-14 | 545 | 545 | 530 | 531 | 14,000 | 5,310 |
| 1993-06-11 | 535 | 545 | 531 | 532 | 11,000 | 5,320 |
| 1993-06-10 | 527 | 540 | 526 | 535 | 15,000 | 5,350 |
| 1993-06-08 | 540 | 550 | 526 | 526 | 52,000 | 5,260 |
| 1993-06-07 | 545 | 545 | 525 | 535 | 34,000 | 5,350 |
| 1993-06-04 | 540 | 545 | 530 | 540 | 39,000 | 5,400 |
| 1993-06-03 | 530 | 540 | 525 | 530 | 21,000 | 5,300 |
| 1993-06-02 | 523 | 530 | 521 | 522 | 34,000 | 5,220 |
| 1993-06-01 | 540 | 540 | 520 | 521 | 31,000 | 5,210 |
| 1993-05-31 | 544 | 555 | 540 | 540 | 74,000 | 5,400 |
| 1993-05-28 | 542 | 545 | 540 | 545 | 37,000 | 5,450 |
| 1993-05-27 | 538 | 546 | 532 | 540 | 81,000 | 5,400 |
| 1993-05-26 | 535 | 544 | 531 | 535 | 77,000 | 5,350 |
| 1993-05-25 | 535 | 539 | 530 | 535 | 39,000 | 5,350 |
| 1993-05-24 | 526 | 545 | 523 | 535 | 59,000 | 5,350 |
| 1993-05-21 | 545 | 555 | 532 | 546 | 41,000 | 5,460 |
| 1993-05-20 | 559 | 560 | 539 | 540 | 75,000 | 5,400 |
| 1993-05-19 | 531 | 552 | 531 | 546 | 27,000 | 5,460 |
| 1993-05-18 | 561 | 565 | 530 | 530 | 55,000 | 5,300 |
| 1993-05-17 | 584 | 584 | 561 | 561 | 90,000 | 5,610 |
| 1993-05-14 | 546 | 586 | 546 | 565 | 317,000 | 5,650 |
| 1993-05-13 | 514 | 529 | 510 | 526 | 61,000 | 5,260 |
| 1993-05-12 | 535 | 539 | 519 | 524 | 52,000 | 5,240 |
| 1993-05-11 | 553 | 553 | 519 | 535 | 103,000 | 5,350 |
| 1993-05-10 | 559 | 560 | 549 | 549 | 159,000 | 5,490 |
| 1993-05-07 | 544 | 570 | 536 | 549 | 504,000 | 5,490 |
| 1993-05-06 | 471 | 535 | 471 | 535 | 329,000 | 5,350 |
| 1993-04-30 | 460 | 470 | 460 | 470 | 69,000 | 4,700 |
| 1993-04-28 | 442 | 455 | 442 | 450 | 31,000 | 4,500 |
| 1993-04-27 | 435 | 440 | 430 | 439 | 25,000 | 4,390 |
| 1993-04-26 | 445 | 445 | 431 | 435 | 22,000 | 4,350 |
| 1993-04-23 | 440 | 447 | 435 | 441 | 48,000 | 4,410 |
| 1993-04-22 | 432 | 445 | 430 | 440 | 76,000 | 4,400 |
| 1993-04-21 | 453 | 453 | 432 | 432 | 38,000 | 4,320 |
| 1993-04-20 | 445 | 450 | 440 | 448 | 91,000 | 4,480 |
| 1993-04-19 | 450 | 455 | 445 | 452 | 49,000 | 4,520 |
| 1993-04-16 | 480 | 485 | 470 | 470 | 116,000 | 4,700 |
| 1993-04-15 | 474 | 475 | 466 | 474 | 193,000 | 4,740 |
| 1993-04-14 | 430 | 475 | 429 | 468 | 182,000 | 4,680 |
| 1993-04-13 | 420 | 430 | 420 | 422 | 42,000 | 4,220 |
| 1993-04-12 | 432 | 432 | 419 | 420 | 14,000 | 4,200 |
| 1993-04-09 | 435 | 437 | 420 | 434 | 50,000 | 4,340 |
| 1993-04-08 | 436 | 439 | 425 | 438 | 68,000 | 4,380 |
| 1993-04-07 | 430 | 439 | 425 | 435 | 72,000 | 4,350 |
| 1993-04-06 | 400 | 433 | 400 | 430 | 121,000 | 4,300 |
| 1993-04-05 | 410 | 410 | 395 | 395 | 62,000 | 3,950 |
| 1993-04-02 | 435 | 435 | 408 | 412 | 48,000 | 4,120 |
| 1993-04-01 | 415 | 430 | 407 | 430 | 93,000 | 4,300 |
| 1993-03-31 | 420 | 425 | 412 | 412 | 88,000 | 4,120 |
| 1993-03-30 | 440 | 441 | 415 | 425 | 83,000 | 4,250 |
| 1993-03-29 | 420 | 450 | 420 | 441 | 153,000 | 4,410 |
| 1993-03-26 | 375 | 409 | 375 | 409 | 137,000 | 4,090 |
| 1993-03-25 | 355 | 375 | 355 | 370 | 55,000 | 3,700 |
| 1993-03-24 | 370 | 370 | 360 | 360 | 66,000 | 3,600 |
| 1993-03-23 | 374 | 380 | 365 | 370 | 166,000 | 3,700 |
| 1993-03-22 | 346 | 370 | 341 | 365 | 91,000 | 3,650 |
| 1993-03-19 | 349 | 349 | 340 | 347 | 36,000 | 3,470 |
| 1993-03-18 | 352 | 353 | 335 | 340 | 106,000 | 3,400 |
| 1993-03-17 | 355 | 365 | 353 | 357 | 176,000 | 3,570 |
| 1993-03-16 | 315 | 331 | 315 | 331 | 219,000 | 3,310 |
| 1993-03-15 | 305 | 310 | 302 | 310 | 109,000 | 3,100 |
| 1993-03-12 | 301 | 303 | 301 | 302 | 26,000 | 3,020 |
| 1993-03-11 | 301 | 305 | 300 | 305 | 12,000 | 3,050 |
| 1993-03-10 | 300 | 305 | 297 | 305 | 19,000 | 3,050 |
| 1993-03-09 | 300 | 307 | 300 | 305 | 13,000 | 3,050 |
| 1993-03-08 | 292 | 295 | 289 | 295 | 26,000 | 2,950 |
| 1993-03-05 | 295 | 295 | 293 | 293 | 10,000 | 2,930 |
| 1993-03-04 | 301 | 301 | 295 | 296 | 10,000 | 2,960 |
| 1993-03-03 | 298 | 302 | 298 | 302 | 6,000 | 3,020 |
| 1993-03-02 | 308 | 308 | 295 | 295 | 10,000 | 2,950 |
| 1993-03-01 | 296 | 310 | 296 | 310 | 11,000 | 3,100 |
| 1993-02-26 | 295 | 295 | 295 | 295 | 8,000 | 2,950 |
| 1993-02-25 | 299 | 299 | 295 | 296 | 6,000 | 2,960 |
| 1993-02-24 | 295 | 301 | 295 | 301 | 12,000 | 3,010 |
| 1993-02-23 | 310 | 310 | 300 | 300 | 13,000 | 3,000 |
| 1993-02-22 | 314 | 314 | 296 | 300 | 15,000 | 3,000 |
| 1993-02-19 | 320 | 320 | 315 | 317 | 18,000 | 3,170 |
| 1993-02-18 | 286 | 310 | 286 | 305 | 14,000 | 3,050 |
| 1993-02-17 | 288 | 288 | 280 | 287 | 11,000 | 2,870 |
| 1993-02-16 | 297 | 297 | 293 | 293 | 16,000 | 2,930 |
| 1993-02-15 | 300 | 300 | 295 | 295 | 23,000 | 2,950 |
| 1993-02-12 | 308 | 308 | 302 | 302 | 6,000 | 3,020 |
| 1993-02-10 | 309 | 309 | 298 | 309 | 18,000 | 3,090 |
| 1993-02-09 | 310 | 320 | 306 | 310 | 26,000 | 3,100 |
| 1993-02-08 | 308 | 309 | 308 | 309 | 19,000 | 3,090 |
| 1993-02-05 | 301 | 307 | 300 | 307 | 33,000 | 3,070 |
| 1993-02-04 | 300 | 308 | 300 | 301 | 21,000 | 3,010 |
| 1993-02-03 | 280 | 300 | 280 | 300 | 18,000 | 3,000 |
| 1993-02-02 | 270 | 280 | 265 | 272 | 21,000 | 2,720 |
| 1993-02-01 | 270 | 275 | 265 | 265 | 11,000 | 2,650 |
| 1993-01-29 | 267 | 270 | 260 | 270 | 20,000 | 2,700 |
| 1993-01-28 | 260 | 266 | 260 | 265 | 13,000 | 2,650 |
| 1993-01-27 | 271 | 272 | 270 | 270 | 12,000 | 2,700 |
| 1993-01-26 | 272 | 272 | 271 | 271 | 4,000 | 2,710 |
| 1993-01-25 | 261 | 272 | 261 | 272 | 11,000 | 2,720 |
| 1993-01-22 | 265 | 265 | 257 | 260 | 14,000 | 2,600 |
| 1993-01-21 | 270 | 270 | 265 | 270 | 7,000 | 2,700 |
| 1993-01-19 | 274 | 274 | 270 | 270 | 6,000 | 2,700 |
| 1993-01-14 | 275 | 275 | 275 | 275 | 6,000 | 2,750 |
| 1993-01-13 | 280 | 280 | 276 | 276 | 9,000 | 2,760 |
| 1993-01-12 | 278 | 281 | 278 | 281 | 3,000 | 2,810 |
| 1993-01-11 | 281 | 281 | 278 | 278 | 4,000 | 2,780 |
| 1993-01-08 | 281 | 281 | 281 | 281 | 3,000 | 2,810 |
| 1993-01-07 | 279 | 295 | 279 | 295 | 2,000 | 2,950 |
| 1993-01-06 | 281 | 285 | 278 | 278 | 12,000 | 2,780 |
| 1993-01-05 | 279 | 281 | 279 | 281 | 3,000 | 2,810 |
| 1993-01-04 | 289 | 289 | 281 | 281 | 5,000 | 2,810 |
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
