1. HOME >
  2. 株価時系列 >
  3. 7991 >
  4. 1994年

7991 マミヤ・オーピー(株) の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-301,2401,2801,2401,260497,00012,600
1994-12-291,2401,2701,2301,260463,00012,600
1994-12-281,2901,3001,2401,2601,389,00012,600
1994-12-271,2001,2801,2001,2701,527,00012,700
1994-12-261,2001,2301,1901,190354,00011,900
1994-12-221,1901,2101,1701,190307,00011,900
1994-12-211,2101,2101,1801,190194,00011,900
1994-12-201,1601,2201,1601,220326,00012,200
1994-12-191,1801,1901,1601,170130,00011,700
1994-12-161,2201,2201,1801,200210,00012,000
1994-12-151,2201,2301,1901,230666,00012,300
1994-12-141,1801,1901,1301,190471,00011,900
1994-12-131,2201,2401,1601,170403,00011,700
1994-12-121,2201,2401,1701,200294,00012,000
1994-12-091,2401,2701,1901,2101,211,00012,100
1994-12-081,2401,3001,2201,2502,945,00012,500
1994-12-071,2401,2701,2201,2502,556,00012,500
1994-12-061,1101,2001,1101,200580,00012,000
1994-12-051,1501,1701,1001,100207,00011,000
1994-12-021,1501,1801,1201,130326,00011,300
1994-12-011,1701,1901,1501,160370,00011,600
1994-11-301,1901,2301,1401,150876,00011,500
1994-11-291,1701,1901,1601,1801,016,00011,800
1994-11-281,0801,1301,0801,130437,00011,300
1994-11-251,0301,0701,0301,040318,00010,400
1994-11-241,0401,0601,0001,020681,00010,200
1994-11-221,0901,1301,0801,080618,00010,800
1994-11-211,1401,1601,1101,130256,00011,300
1994-11-181,1801,1901,1401,160360,00011,600
1994-11-171,2001,2001,1601,170320,00011,700
1994-11-161,2501,2601,1701,2101,300,00012,100
1994-11-151,1401,2401,1101,2301,896,00012,300
1994-11-141,1001,1501,0701,140604,00011,400
1994-11-111,1701,1901,0801,1201,534,00011,200
1994-11-101,1601,1701,0701,0901,452,00010,900
1994-11-091,2901,2901,1701,2602,323,00012,600
1994-11-081,3601,3601,2601,3302,517,00013,300
1994-11-071,3601,4001,3301,3504,031,00013,500
1994-11-041,3201,3801,2901,3503,599,00013,500
1994-11-021,3301,3401,2801,3102,644,00013,100
1994-11-011,2501,3501,2401,3206,835,00013,200
1994-10-311,2401,2701,2201,2401,235,00012,400
1994-10-281,2401,2901,1801,2403,488,00012,400
1994-10-271,2401,2701,2101,2404,166,00012,400
1994-10-261,1101,2501,1101,2504,670,00012,500
1994-10-251,1101,1501,1001,1101,309,00011,100
1994-10-241,1801,1901,0901,1101,936,00011,100
1994-10-211,1801,1901,1401,1702,980,00011,700
1994-10-201,0601,1701,0601,1605,261,00011,600
1994-10-191,0801,1001,0401,0602,614,00010,600
1994-10-181,0601,1001,0401,0706,004,00010,700
1994-10-179871,0709821,0704,622,00010,700
1994-10-149881,0209529773,746,0009,770
1994-10-138889848839843,889,0009,840
1994-10-12881891872884986,0008,840
1994-10-11879880865871267,0008,710
1994-10-078888988638751,424,0008,750
1994-10-068498828308801,517,0008,800
1994-10-05839857829840648,0008,400
1994-10-04855855831849588,0008,490
1994-10-038298608298451,183,0008,450
1994-09-30819840812820780,0008,200
1994-09-29813828811816703,0008,160
1994-09-28799822795803623,0008,030
1994-09-27755800755780432,0007,800
1994-09-2674074471974482,0007,440
1994-09-2273474072073078,0007,300
1994-09-21754759711737109,0007,370
1994-09-20716760716760102,0007,600
1994-09-1970573569072644,0007,260
1994-09-1675075171071045,0007,100
1994-09-14760765750750111,0007,500
1994-09-1376577075076081,0007,600
1994-09-1276577776576520,0007,650
1994-09-09755784750765115,0007,650
1994-09-08742770742755106,0007,550
1994-09-0775176975075276,0007,520
1994-09-06769780761780110,0007,800
1994-09-0580081077778580,0007,850
1994-09-02813813791800122,0008,000
1994-09-01819819800814168,0008,140
1994-08-31800819795810197,0008,100
1994-08-30835835800801273,0008,010
1994-08-29840852820825753,0008,250
1994-08-26758833755820957,0008,200
1994-08-2572274872274887,0007,480
1994-08-2472072071071246,0007,120
1994-08-2372073471073439,0007,340
1994-08-2273574070070035,0007,000
1994-08-19726743726735118,0007,350
1994-08-18690752690736171,0007,360
1994-08-1769170069069071,0006,900
1994-08-1669370069369352,0006,930
1994-08-1570070069369316,0006,930
1994-08-1269169569069143,0006,910
1994-08-11702702690700101,0007,000
1994-08-1071571570170283,0007,020
1994-08-0972772770170581,0007,050
1994-08-0872072571571536,0007,150
1994-08-0573073071971995,0007,190
1994-08-0472174072074039,0007,400
1994-08-03746746720730101,0007,300
1994-08-0274074073173134,0007,310
1994-08-0176076873073085,0007,300
1994-07-2974375374075068,0007,500
1994-07-2873375372874598,0007,450
1994-07-2773075572372369,0007,230
1994-07-2672973071972593,0007,250
1994-07-2577077073073987,0007,390
1994-07-2275676975676062,0007,600
1994-07-2178078076176198,0007,610
1994-07-20770779753770104,0007,700
1994-07-1977579077577563,0007,750
1994-07-1878078077577741,0007,770
1994-07-1579079978078076,0007,800
1994-07-14780790780780100,0007,800
1994-07-1378080077878269,0007,820
1994-07-1280081077777775,0007,770
1994-07-1178080377780065,0008,000
1994-07-0880581080080093,0008,000
1994-07-0782584081581599,0008,150
1994-07-06838838815825150,0008,250
1994-07-05834856827840954,0008,400
1994-07-04779820775814519,0008,140
1994-07-0178078076577988,0007,790
1994-06-3078478476577066,0007,700
1994-06-2979579976079087,0007,900
1994-06-2875879175878597,0007,850
1994-06-2777577575275571,0007,550
1994-06-2479580078578592,0007,850
1994-06-23805810795795111,0007,950
1994-06-22775800775795100,0007,950
1994-06-2180080179579586,0007,950
1994-06-20810810791800119,0008,000
1994-06-17820820805820130,0008,200
1994-06-16831841821821153,0008,210
1994-06-15845850820821124,0008,210
1994-06-1480484280384268,0008,420
1994-06-1380381180380351,0008,030
1994-06-10806810802803160,0008,030
1994-06-09815817805809188,0008,090
1994-06-08815827802819158,0008,190
1994-06-07810820805819141,0008,190
1994-06-06810819801810120,0008,100
1994-06-03815832813819160,0008,190
1994-06-02843843810810140,0008,100
1994-06-01856856830833123,0008,330
1994-05-31811859800859145,0008,590
1994-05-30849849815815111,0008,150
1994-05-27840854830846205,0008,460
1994-05-26870870834850116,0008,500
1994-05-25880882859880137,0008,800
1994-05-24860870826870212,0008,700
1994-05-23898898860860118,0008,600
1994-05-20889915885900457,0009,000
1994-05-19909910881896291,0008,960
1994-05-189199268999011,025,0009,010
1994-05-178629108609101,047,0009,100
1994-05-16869880856860128,0008,600
1994-05-13862878837860331,0008,600
1994-05-12878895852852657,0008,520
1994-05-118408788408601,089,0008,600
1994-05-10750837740830746,0008,300
1994-05-09768769738751193,0007,510
1994-05-06786787754778145,0007,780
1994-05-0278079077079095,0007,900
1994-04-28818818750800510,0008,000
1994-04-27860870841848225,0008,480
1994-04-26884884849850212,0008,500
1994-04-25900900875885114,0008,850
1994-04-22918919894894368,0008,940
1994-04-21880916872895426,0008,950
1994-04-20870880861870232,0008,700
1994-04-19886886860861161,0008,610
1994-04-18881900880886167,0008,860
1994-04-15890914881881234,0008,810
1994-04-14929932900900219,0009,000
1994-04-13905943904930550,0009,300
1994-04-12894910855905440,0009,050
1994-04-11914915903904190,0009,040
1994-04-08940951905920915,0009,200
1994-04-079109579019451,776,0009,450
1994-04-06914921900920842,0009,200
1994-04-058809258809041,621,0009,040
1994-04-04880893860880864,0008,800
1994-04-018498868428751,703,0008,750
1994-03-31860869839839979,0008,390
1994-03-308128758078701,152,0008,700
1994-03-29830830810819400,0008,190
1994-03-28800830800820613,0008,200
1994-03-25778789769780347,0007,800
1994-03-24785789770773140,0007,730
1994-03-23791798775780190,0007,800
1994-03-22790800782800136,0008,000
1994-03-18816829795810472,0008,100
1994-03-17820830795805636,0008,050
1994-03-167578347578111,014,0008,110
1994-03-15760760735747440,0007,470
1994-03-14779780743757375,0007,570
1994-03-11796796770779893,0007,790
1994-03-107928107657902,207,0007,900
1994-03-096907426807421,183,0007,420
1994-03-08695702685692497,0006,920
1994-03-07675706665690789,0006,900
1994-03-04625665620665389,0006,650
1994-03-03617617600617173,0006,170
1994-03-02650659625627140,0006,270
1994-03-01680680645660210,0006,600
1994-02-28684688675682323,0006,820
1994-02-25645689638678744,0006,780
1994-02-24650650630649267,0006,490
1994-02-23647650625641404,0006,410
1994-02-22659670649650664,0006,500
1994-02-21645659628659930,0006,590
1994-02-18596640590635784,0006,350
1994-02-17601614585600262,0006,000
1994-02-16595617594600695,0006,000
1994-02-15565590565586308,0005,860
1994-02-14573595565595277,0005,950
1994-02-10588600558585487,0005,850
1994-02-09530580530572717,0005,720
1994-02-08542544505520271,0005,200
1994-02-07487526483526221,0005,260
1994-02-0445045544544634,0004,460
1994-02-0345045944745936,0004,590
1994-02-0246546545045068,0004,500
1994-02-0145046545046558,0004,650
1994-01-3145045044044028,0004,400
1994-01-2842942941541515,0004,150
1994-01-2742743442442915,0004,290
1994-01-2642743041141227,0004,120
1994-01-2540642540642515,0004,250
1994-01-2441041041041016,0004,100
1994-01-2144145244145219,0004,520
1994-01-2045146045045827,0004,580
1994-01-1944945044044432,0004,440
1994-01-1843845343845021,0004,500
1994-01-1746746743843848,0004,380
1994-01-1443846043545783,0004,570
1994-01-1342544342543866,0004,380
1994-01-1241942041041023,0004,100
1994-01-1143143541041635,0004,160
1994-01-1038742638642648,0004,260
1994-01-0739039038538636,0003,860
1994-01-0637639037638523,0003,850
1994-01-0537538037237317,0003,730
1994-01-043763803763802,0003,800

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