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
1994-12-30	1,240	1,280	1,240	1,260	497,000	12,600
1994-12-29	1,240	1,270	1,230	1,260	463,000	12,600
1994-12-28	1,290	1,300	1,240	1,260	1,389,000	12,600
1994-12-27	1,200	1,280	1,200	1,270	1,527,000	12,700
1994-12-26	1,200	1,230	1,190	1,190	354,000	11,900
1994-12-22	1,190	1,210	1,170	1,190	307,000	11,900
1994-12-21	1,210	1,210	1,180	1,190	194,000	11,900
1994-12-20	1,160	1,220	1,160	1,220	326,000	12,200
1994-12-19	1,180	1,190	1,160	1,170	130,000	11,700
1994-12-16	1,220	1,220	1,180	1,200	210,000	12,000
1994-12-15	1,220	1,230	1,190	1,230	666,000	12,300
1994-12-14	1,180	1,190	1,130	1,190	471,000	11,900
1994-12-13	1,220	1,240	1,160	1,170	403,000	11,700
1994-12-12	1,220	1,240	1,170	1,200	294,000	12,000
1994-12-09	1,240	1,270	1,190	1,210	1,211,000	12,100
1994-12-08	1,240	1,300	1,220	1,250	2,945,000	12,500
1994-12-07	1,240	1,270	1,220	1,250	2,556,000	12,500
1994-12-06	1,110	1,200	1,110	1,200	580,000	12,000
1994-12-05	1,150	1,170	1,100	1,100	207,000	11,000
1994-12-02	1,150	1,180	1,120	1,130	326,000	11,300
1994-12-01	1,170	1,190	1,150	1,160	370,000	11,600
1994-11-30	1,190	1,230	1,140	1,150	876,000	11,500
1994-11-29	1,170	1,190	1,160	1,180	1,016,000	11,800
1994-11-28	1,080	1,130	1,080	1,130	437,000	11,300
1994-11-25	1,030	1,070	1,030	1,040	318,000	10,400
1994-11-24	1,040	1,060	1,000	1,020	681,000	10,200
1994-11-22	1,090	1,130	1,080	1,080	618,000	10,800
1994-11-21	1,140	1,160	1,110	1,130	256,000	11,300
1994-11-18	1,180	1,190	1,140	1,160	360,000	11,600
1994-11-17	1,200	1,200	1,160	1,170	320,000	11,700
1994-11-16	1,250	1,260	1,170	1,210	1,300,000	12,100
1994-11-15	1,140	1,240	1,110	1,230	1,896,000	12,300
1994-11-14	1,100	1,150	1,070	1,140	604,000	11,400
1994-11-11	1,170	1,190	1,080	1,120	1,534,000	11,200
1994-11-10	1,160	1,170	1,070	1,090	1,452,000	10,900
1994-11-09	1,290	1,290	1,170	1,260	2,323,000	12,600
1994-11-08	1,360	1,360	1,260	1,330	2,517,000	13,300
1994-11-07	1,360	1,400	1,330	1,350	4,031,000	13,500
1994-11-04	1,320	1,380	1,290	1,350	3,599,000	13,500
1994-11-02	1,330	1,340	1,280	1,310	2,644,000	13,100
1994-11-01	1,250	1,350	1,240	1,320	6,835,000	13,200
1994-10-31	1,240	1,270	1,220	1,240	1,235,000	12,400
1994-10-28	1,240	1,290	1,180	1,240	3,488,000	12,400
1994-10-27	1,240	1,270	1,210	1,240	4,166,000	12,400
1994-10-26	1,110	1,250	1,110	1,250	4,670,000	12,500
1994-10-25	1,110	1,150	1,100	1,110	1,309,000	11,100
1994-10-24	1,180	1,190	1,090	1,110	1,936,000	11,100
1994-10-21	1,180	1,190	1,140	1,170	2,980,000	11,700
1994-10-20	1,060	1,170	1,060	1,160	5,261,000	11,600
1994-10-19	1,080	1,100	1,040	1,060	2,614,000	10,600
1994-10-18	1,060	1,100	1,040	1,070	6,004,000	10,700
1994-10-17	987	1,070	982	1,070	4,622,000	10,700
1994-10-14	988	1,020	952	977	3,746,000	9,770
1994-10-13	888	984	883	984	3,889,000	9,840
1994-10-12	881	891	872	884	986,000	8,840
1994-10-11	879	880	865	871	267,000	8,710
1994-10-07	888	898	863	875	1,424,000	8,750
1994-10-06	849	882	830	880	1,517,000	8,800
1994-10-05	839	857	829	840	648,000	8,400
1994-10-04	855	855	831	849	588,000	8,490
1994-10-03	829	860	829	845	1,183,000	8,450
1994-09-30	819	840	812	820	780,000	8,200
1994-09-29	813	828	811	816	703,000	8,160
1994-09-28	799	822	795	803	623,000	8,030
1994-09-27	755	800	755	780	432,000	7,800
1994-09-26	740	744	719	744	82,000	7,440
1994-09-22	734	740	720	730	78,000	7,300
1994-09-21	754	759	711	737	109,000	7,370
1994-09-20	716	760	716	760	102,000	7,600
1994-09-19	705	735	690	726	44,000	7,260
1994-09-16	750	751	710	710	45,000	7,100
1994-09-14	760	765	750	750	111,000	7,500
1994-09-13	765	770	750	760	81,000	7,600
1994-09-12	765	777	765	765	20,000	7,650
1994-09-09	755	784	750	765	115,000	7,650
1994-09-08	742	770	742	755	106,000	7,550
1994-09-07	751	769	750	752	76,000	7,520
1994-09-06	769	780	761	780	110,000	7,800
1994-09-05	800	810	777	785	80,000	7,850
1994-09-02	813	813	791	800	122,000	8,000
1994-09-01	819	819	800	814	168,000	8,140
1994-08-31	800	819	795	810	197,000	8,100
1994-08-30	835	835	800	801	273,000	8,010
1994-08-29	840	852	820	825	753,000	8,250
1994-08-26	758	833	755	820	957,000	8,200
1994-08-25	722	748	722	748	87,000	7,480
1994-08-24	720	720	710	712	46,000	7,120
1994-08-23	720	734	710	734	39,000	7,340
1994-08-22	735	740	700	700	35,000	7,000
1994-08-19	726	743	726	735	118,000	7,350
1994-08-18	690	752	690	736	171,000	7,360
1994-08-17	691	700	690	690	71,000	6,900
1994-08-16	693	700	693	693	52,000	6,930
1994-08-15	700	700	693	693	16,000	6,930
1994-08-12	691	695	690	691	43,000	6,910
1994-08-11	702	702	690	700	101,000	7,000
1994-08-10	715	715	701	702	83,000	7,020
1994-08-09	727	727	701	705	81,000	7,050
1994-08-08	720	725	715	715	36,000	7,150
1994-08-05	730	730	719	719	95,000	7,190
1994-08-04	721	740	720	740	39,000	7,400
1994-08-03	746	746	720	730	101,000	7,300
1994-08-02	740	740	731	731	34,000	7,310
1994-08-01	760	768	730	730	85,000	7,300
1994-07-29	743	753	740	750	68,000	7,500
1994-07-28	733	753	728	745	98,000	7,450
1994-07-27	730	755	723	723	69,000	7,230
1994-07-26	729	730	719	725	93,000	7,250
1994-07-25	770	770	730	739	87,000	7,390
1994-07-22	756	769	756	760	62,000	7,600
1994-07-21	780	780	761	761	98,000	7,610
1994-07-20	770	779	753	770	104,000	7,700
1994-07-19	775	790	775	775	63,000	7,750
1994-07-18	780	780	775	777	41,000	7,770
1994-07-15	790	799	780	780	76,000	7,800
1994-07-14	780	790	780	780	100,000	7,800
1994-07-13	780	800	778	782	69,000	7,820
1994-07-12	800	810	777	777	75,000	7,770
1994-07-11	780	803	777	800	65,000	8,000
1994-07-08	805	810	800	800	93,000	8,000
1994-07-07	825	840	815	815	99,000	8,150
1994-07-06	838	838	815	825	150,000	8,250
1994-07-05	834	856	827	840	954,000	8,400
1994-07-04	779	820	775	814	519,000	8,140
1994-07-01	780	780	765	779	88,000	7,790
1994-06-30	784	784	765	770	66,000	7,700
1994-06-29	795	799	760	790	87,000	7,900
1994-06-28	758	791	758	785	97,000	7,850
1994-06-27	775	775	752	755	71,000	7,550
1994-06-24	795	800	785	785	92,000	7,850
1994-06-23	805	810	795	795	111,000	7,950
1994-06-22	775	800	775	795	100,000	7,950
1994-06-21	800	801	795	795	86,000	7,950
1994-06-20	810	810	791	800	119,000	8,000
1994-06-17	820	820	805	820	130,000	8,200
1994-06-16	831	841	821	821	153,000	8,210
1994-06-15	845	850	820	821	124,000	8,210
1994-06-14	804	842	803	842	68,000	8,420
1994-06-13	803	811	803	803	51,000	8,030
1994-06-10	806	810	802	803	160,000	8,030
1994-06-09	815	817	805	809	188,000	8,090
1994-06-08	815	827	802	819	158,000	8,190
1994-06-07	810	820	805	819	141,000	8,190
1994-06-06	810	819	801	810	120,000	8,100
1994-06-03	815	832	813	819	160,000	8,190
1994-06-02	843	843	810	810	140,000	8,100
1994-06-01	856	856	830	833	123,000	8,330
1994-05-31	811	859	800	859	145,000	8,590
1994-05-30	849	849	815	815	111,000	8,150
1994-05-27	840	854	830	846	205,000	8,460
1994-05-26	870	870	834	850	116,000	8,500
1994-05-25	880	882	859	880	137,000	8,800
1994-05-24	860	870	826	870	212,000	8,700
1994-05-23	898	898	860	860	118,000	8,600
1994-05-20	889	915	885	900	457,000	9,000
1994-05-19	909	910	881	896	291,000	8,960
1994-05-18	919	926	899	901	1,025,000	9,010
1994-05-17	862	910	860	910	1,047,000	9,100
1994-05-16	869	880	856	860	128,000	8,600
1994-05-13	862	878	837	860	331,000	8,600
1994-05-12	878	895	852	852	657,000	8,520
1994-05-11	840	878	840	860	1,089,000	8,600
1994-05-10	750	837	740	830	746,000	8,300
1994-05-09	768	769	738	751	193,000	7,510
1994-05-06	786	787	754	778	145,000	7,780
1994-05-02	780	790	770	790	95,000	7,900
1994-04-28	818	818	750	800	510,000	8,000
1994-04-27	860	870	841	848	225,000	8,480
1994-04-26	884	884	849	850	212,000	8,500
1994-04-25	900	900	875	885	114,000	8,850
1994-04-22	918	919	894	894	368,000	8,940
1994-04-21	880	916	872	895	426,000	8,950
1994-04-20	870	880	861	870	232,000	8,700
1994-04-19	886	886	860	861	161,000	8,610
1994-04-18	881	900	880	886	167,000	8,860
1994-04-15	890	914	881	881	234,000	8,810
1994-04-14	929	932	900	900	219,000	9,000
1994-04-13	905	943	904	930	550,000	9,300
1994-04-12	894	910	855	905	440,000	9,050
1994-04-11	914	915	903	904	190,000	9,040
1994-04-08	940	951	905	920	915,000	9,200
1994-04-07	910	957	901	945	1,776,000	9,450
1994-04-06	914	921	900	920	842,000	9,200
1994-04-05	880	925	880	904	1,621,000	9,040
1994-04-04	880	893	860	880	864,000	8,800
1994-04-01	849	886	842	875	1,703,000	8,750
1994-03-31	860	869	839	839	979,000	8,390
1994-03-30	812	875	807	870	1,152,000	8,700
1994-03-29	830	830	810	819	400,000	8,190
1994-03-28	800	830	800	820	613,000	8,200
1994-03-25	778	789	769	780	347,000	7,800
1994-03-24	785	789	770	773	140,000	7,730
1994-03-23	791	798	775	780	190,000	7,800
1994-03-22	790	800	782	800	136,000	8,000
1994-03-18	816	829	795	810	472,000	8,100
1994-03-17	820	830	795	805	636,000	8,050
1994-03-16	757	834	757	811	1,014,000	8,110
1994-03-15	760	760	735	747	440,000	7,470
1994-03-14	779	780	743	757	375,000	7,570
1994-03-11	796	796	770	779	893,000	7,790
1994-03-10	792	810	765	790	2,207,000	7,900
1994-03-09	690	742	680	742	1,183,000	7,420
1994-03-08	695	702	685	692	497,000	6,920
1994-03-07	675	706	665	690	789,000	6,900
1994-03-04	625	665	620	665	389,000	6,650
1994-03-03	617	617	600	617	173,000	6,170
1994-03-02	650	659	625	627	140,000	6,270
1994-03-01	680	680	645	660	210,000	6,600
1994-02-28	684	688	675	682	323,000	6,820
1994-02-25	645	689	638	678	744,000	6,780
1994-02-24	650	650	630	649	267,000	6,490
1994-02-23	647	650	625	641	404,000	6,410
1994-02-22	659	670	649	650	664,000	6,500
1994-02-21	645	659	628	659	930,000	6,590
1994-02-18	596	640	590	635	784,000	6,350
1994-02-17	601	614	585	600	262,000	6,000
1994-02-16	595	617	594	600	695,000	6,000
1994-02-15	565	590	565	586	308,000	5,860
1994-02-14	573	595	565	595	277,000	5,950
1994-02-10	588	600	558	585	487,000	5,850
1994-02-09	530	580	530	572	717,000	5,720
1994-02-08	542	544	505	520	271,000	5,200
1994-02-07	487	526	483	526	221,000	5,260
1994-02-04	450	455	445	446	34,000	4,460
1994-02-03	450	459	447	459	36,000	4,590
1994-02-02	465	465	450	450	68,000	4,500
1994-02-01	450	465	450	465	58,000	4,650
1994-01-31	450	450	440	440	28,000	4,400
1994-01-28	429	429	415	415	15,000	4,150
1994-01-27	427	434	424	429	15,000	4,290
1994-01-26	427	430	411	412	27,000	4,120
1994-01-25	406	425	406	425	15,000	4,250
1994-01-24	410	410	410	410	16,000	4,100
1994-01-21	441	452	441	452	19,000	4,520
1994-01-20	451	460	450	458	27,000	4,580
1994-01-19	449	450	440	444	32,000	4,440
1994-01-18	438	453	438	450	21,000	4,500
1994-01-17	467	467	438	438	48,000	4,380
1994-01-14	438	460	435	457	83,000	4,570
1994-01-13	425	443	425	438	66,000	4,380
1994-01-12	419	420	410	410	23,000	4,100
1994-01-11	431	435	410	416	35,000	4,160
1994-01-10	387	426	386	426	48,000	4,260
1994-01-07	390	390	385	386	36,000	3,860
1994-01-06	376	390	376	385	23,000	3,850
1994-01-05	375	380	372	373	17,000	3,730
1994-01-04	376	380	376	380	2,000	3,800

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