7991 マミヤ・オーピー(株) の時系列データ [1995年度]

日付始値高値安値終値出来高調整後終値
1995-12-291,2701,2801,2601,28082,00012,800
1995-12-281,2901,3001,2701,27099,00012,700
1995-12-271,3001,3101,2801,290114,00012,900
1995-12-261,2701,3101,2701,310106,00013,100
1995-12-251,3201,3201,2701,270135,00012,700
1995-12-221,2901,3201,2801,300237,00013,000
1995-12-211,2901,3001,2801,290124,00012,900
1995-12-201,2801,3001,2601,280183,00012,800
1995-12-191,2701,2901,2601,280132,00012,800
1995-12-181,3001,3001,2801,28049,00012,800
1995-12-151,2901,2901,2801,280831,00012,800
1995-12-141,2901,3201,2901,290936,00012,900
1995-12-131,2901,2901,2801,290126,00012,900
1995-12-121,2901,2901,2801,290125,00012,900
1995-12-111,2801,3001,2701,290303,00012,900
1995-12-081,3701,3801,3501,360170,00013,600
1995-12-071,3701,3801,3601,380174,00013,800
1995-12-061,4101,4101,3601,380294,00013,800
1995-12-051,3801,4101,3601,4001,280,00014,000
1995-12-041,3401,3801,3401,380537,00013,800
1995-12-011,3401,3501,3101,320240,00013,200
1995-11-301,2701,3401,2701,340356,00013,400
1995-11-291,2601,2701,2501,27056,00012,700
1995-11-281,2601,2801,2501,260120,00012,600
1995-11-271,2701,2801,2601,27054,00012,700
1995-11-241,2601,2701,2501,260148,00012,600
1995-11-221,3201,3201,2601,270106,00012,700
1995-11-211,2801,3201,2701,320153,00013,200
1995-11-201,2801,2801,2701,28099,00012,800
1995-11-171,2801,2801,2601,280109,00012,800
1995-11-161,2701,2801,2401,240193,00012,400
1995-11-151,2801,2901,2701,28088,00012,800
1995-11-141,2901,3001,2801,28049,00012,800
1995-11-131,2901,3201,2901,300122,00013,000
1995-11-101,2701,3201,2701,310139,00013,100
1995-11-091,2901,2901,2601,280465,00012,800
1995-11-081,3201,3301,2801,290462,00012,900
1995-11-071,3601,3601,3001,320305,00013,200
1995-11-061,3701,3701,3501,360200,00013,600
1995-11-021,3501,3801,3401,380406,00013,800
1995-11-011,3801,3901,3401,350222,00013,500
1995-10-311,3901,3901,3601,380108,00013,800
1995-10-301,3901,4001,3701,380105,00013,800
1995-10-271,3801,4101,3701,380181,00013,800
1995-10-261,4201,4201,3701,400193,00014,000
1995-10-251,4301,4401,4001,400217,00014,000
1995-10-241,4301,4401,4201,430256,00014,300
1995-10-231,4601,4701,4201,440359,00014,400
1995-10-201,4701,4801,4401,460727,00014,600
1995-10-191,4901,5001,4501,4601,925,00014,600
1995-10-181,4001,5001,3901,5003,720,00015,000
1995-10-171,4101,4301,3901,410534,00014,100
1995-10-161,3901,4101,3801,410299,00014,100
1995-10-131,4001,4101,3701,390555,00013,900
1995-10-121,3601,3801,3301,350230,00013,500
1995-10-111,3901,4001,3601,380147,00013,800
1995-10-091,4001,4201,3801,410342,00014,100
1995-10-061,3801,4201,3601,400598,00014,000
1995-10-051,4201,4201,3601,370323,00013,700
1995-10-041,4101,4501,4001,4201,715,00014,200
1995-10-031,3701,4201,3601,420567,00014,200
1995-10-021,3801,3801,3501,380263,00013,800
1995-09-291,4101,4101,3701,380462,00013,800
1995-09-281,3801,4301,3601,4201,063,00014,200
1995-09-271,3001,3901,2901,380594,00013,800
1995-09-261,3201,3301,2701,290254,00012,900
1995-09-251,3001,3201,3001,310134,00013,100
1995-09-221,2801,3301,2701,330175,00013,300
1995-09-211,2901,2901,2501,290281,00012,900
1995-09-201,3201,3201,3001,310139,00013,100
1995-09-191,3301,3301,3001,320217,00013,200
1995-09-181,3801,3801,3301,330192,00013,300
1995-09-141,3801,3801,3601,370233,00013,700
1995-09-131,3801,3901,3601,360267,00013,600
1995-09-121,4101,4201,3601,380519,00013,800
1995-09-111,3601,4101,3601,4101,005,00014,100
1995-09-081,3201,3501,3101,340480,00013,400
1995-09-071,3201,3301,3001,320362,00013,200
1995-09-061,3501,3701,3301,340388,00013,400
1995-09-051,3501,3701,3401,360291,00013,600
1995-09-041,3501,3901,3201,340510,00013,400
1995-09-011,3201,3301,3101,330401,00013,300
1995-08-311,3501,3601,3001,300281,00013,000
1995-08-301,3401,3801,3101,370517,00013,700
1995-08-291,3401,3401,3101,330357,00013,300
1995-08-281,3201,3501,3101,350190,00013,500
1995-08-251,3901,3901,3201,340270,00013,400
1995-08-241,3101,3901,3101,390443,00013,900
1995-08-231,3601,3701,3001,350377,00013,500
1995-08-221,3701,3901,3401,380693,00013,800
1995-08-211,4601,4601,3801,4101,169,00014,100
1995-08-181,4501,4701,4201,440923,00014,400
1995-08-171,4701,4901,4301,4501,554,00014,500
1995-08-161,4001,4701,3701,4702,190,00014,700
1995-08-151,4201,4201,3801,410562,00014,100
1995-08-141,4001,4301,3701,430792,00014,300
1995-08-111,4401,4501,4001,4101,304,00014,100
1995-08-101,3801,4601,3501,4503,349,00014,500
1995-08-091,4001,4101,3701,3902,143,00013,900
1995-08-081,3501,4101,3501,3904,051,00013,900
1995-08-071,3301,3601,3101,3502,838,00013,500
1995-08-041,2801,3401,2701,3303,385,00013,300
1995-08-031,2601,3001,2501,2601,691,00012,600
1995-08-021,2601,2901,2501,2501,783,00012,500
1995-08-011,2301,2801,2101,2602,040,00012,600
1995-07-311,2401,2501,2101,230707,00012,300
1995-07-281,2001,2501,1901,2401,673,00012,400
1995-07-271,2401,2601,1801,1803,399,00011,800
1995-07-261,1501,2201,1301,2202,214,00012,200
1995-07-251,1001,1701,1001,1301,754,00011,300
1995-07-241,1101,1101,0801,090160,00010,900
1995-07-211,0701,1001,0601,080161,00010,800
1995-07-201,0401,0701,0301,050103,00010,500
1995-07-191,1001,1001,0501,060125,00010,600
1995-07-181,1301,1401,0801,080315,00010,800
1995-07-171,1101,1201,1001,100198,00011,000
1995-07-141,1101,1101,0801,110221,00011,100
1995-07-131,0901,1201,0701,100554,00011,000
1995-07-121,0301,0701,0301,070219,00010,700
1995-07-111,0201,0401,0101,02098,00010,200
1995-07-101,0801,0801,0101,040165,00010,400
1995-07-071,0801,0901,0601,060728,00010,600
1995-07-06930991930991160,0009,910
1995-07-05949949928928167,0009,280
1995-07-0493094992994985,0009,490
1995-07-03934940920935104,0009,350
1995-06-30955960930934127,0009,340
1995-06-2995297295295588,0009,550
1995-06-28950985950972145,0009,720
1995-06-27991991966968102,0009,680
1995-06-261,0201,020990990100,0009,900
1995-06-239901,0109811,010139,00010,100
1995-06-2298098997798060,0009,800
1995-06-21989990975990105,0009,900
1995-06-2097499597499089,0009,900
1995-06-1995097595097551,0009,750
1995-06-16955982951970101,0009,700
1995-06-15949950921936134,0009,360
1995-06-14913940913940244,0009,400
1995-06-13975975911911246,0009,110
1995-06-121,0001,000980985163,0009,850
1995-06-091,0301,0401,0101,020156,00010,200
1995-06-081,0401,0501,0101,040185,00010,400
1995-06-071,0601,0701,0401,040206,00010,400
1995-06-061,0801,0801,0401,040190,00010,400
1995-06-051,1001,1001,0601,090167,00010,900
1995-06-021,1301,1401,0701,110398,00011,100
1995-06-011,1001,1301,0901,120583,00011,200
1995-05-311,1101,1201,0601,090212,00010,900
1995-05-301,0801,1301,0801,110242,00011,100
1995-05-291,0801,0901,0701,090111,00010,900
1995-05-261,0701,1001,0401,100237,00011,000
1995-05-251,1201,1301,0601,090254,00010,900
1995-05-241,1401,1401,0901,110228,00011,100
1995-05-231,1801,1801,1201,140720,00011,400
1995-05-221,1801,1801,1101,140538,00011,400
1995-05-191,1301,1901,1201,1701,009,00011,700
1995-05-181,1901,2001,1401,1501,215,00011,500
1995-05-171,1301,1901,1201,1701,550,00011,700
1995-05-161,1201,1401,1001,120363,00011,200
1995-05-151,1201,1301,1001,110288,00011,100
1995-05-121,1001,1401,0901,130370,00011,300
1995-05-111,1201,1201,0801,090280,00010,900
1995-05-101,1001,1401,0801,120418,00011,200
1995-05-091,1401,1501,1001,110457,00011,100
1995-05-081,1301,1701,1001,1301,354,00011,300
1995-05-021,0501,1401,0501,1301,817,00011,300
1995-05-011,0201,0501,0101,040296,00010,400
1995-04-281,0201,0201,0001,010219,00010,100
1995-04-271,0301,0501,0201,020275,00010,200
1995-04-261,0301,0301,0001,010224,00010,100
1995-04-251,0301,0501,0201,050198,00010,500
1995-04-241,0401,0501,0201,030153,00010,300
1995-04-211,0301,0401,0201,040268,00010,400
1995-04-209951,0209951,000170,00010,000
1995-04-1998599597698587,0009,850
1995-04-18981997980980102,0009,800
1995-04-1798099598098082,0009,800
1995-04-141,0001,02099199674,0009,960
1995-04-131,0101,0301,0001,020174,00010,200
1995-04-121,0101,0201,0001,000116,00010,000
1995-04-119941,0209901,020157,00010,200
1995-04-10973990972981114,0009,810
1995-04-07977995975977120,0009,770
1995-04-06981989976977100,0009,770
1995-04-051,0001,000975976102,0009,760
1995-04-049611,010946990141,0009,900
1995-04-03960970940960169,0009,600
1995-03-311,0501,0601,0001,000232,00010,000
1995-03-301,0001,0509801,030334,00010,300
1995-03-291,0301,0309841,000522,00010,000
1995-03-281,0101,0101,0101,010300,00010,100
1995-03-27915920900909394,0009,090
1995-03-248098507808501,034,0008,500
1995-03-23869870790810984,0008,100
1995-03-22876899865870174,0008,700
1995-03-20871888871875142,0008,750
1995-03-17941941865909341,0009,090
1995-03-16999999935950217,0009,500
1995-03-159951,000985994137,0009,940
1995-03-141,0101,010999999135,0009,990
1995-03-131,0301,0301,0001,01064,00010,100
1995-03-101,0401,0501,0201,030106,00010,300
1995-03-091,0201,0501,0101,030183,00010,300
1995-03-081,0101,0309991,010232,00010,100
1995-03-071,0301,0401,0101,020132,00010,200
1995-03-061,0401,0501,0301,030122,00010,300
1995-03-031,0501,0601,0301,050102,00010,500
1995-03-021,0401,0701,0401,050100,00010,500
1995-03-011,0601,0601,0301,050146,00010,500
1995-02-281,0601,0801,0501,070194,00010,700
1995-02-271,0301,0701,0101,050303,00010,500
1995-02-241,1101,1301,0901,090123,00010,900
1995-02-231,1201,1301,0901,100279,00011,000
1995-02-221,1301,1501,1101,110301,00011,100
1995-02-211,1701,1901,1301,150954,00011,500
1995-02-201,1101,1301,0701,070120,00010,700
1995-02-171,0501,1101,0501,110135,00011,100
1995-02-161,0901,0901,0501,070182,00010,700
1995-02-151,1301,1301,0901,100205,00011,000
1995-02-141,1501,1501,1101,120144,00011,200
1995-02-131,1601,1801,1301,160327,00011,600
1995-02-101,1101,1601,1001,150423,00011,500
1995-02-091,1201,1301,0801,080249,00010,800
1995-02-081,1301,1601,1001,100525,00011,000
1995-02-071,0801,1301,0701,110437,00011,100
1995-02-061,1001,1001,0501,060242,00010,600
1995-02-031,0601,1001,0601,100260,00011,000
1995-02-021,0701,0701,0501,050210,00010,500
1995-02-011,0901,1101,0501,080370,00010,800
1995-01-319901,0809601,070605,00010,700
1995-01-301,0601,0601,0001,000566,00010,000
1995-01-271,0901,1101,0601,070355,00010,700
1995-01-261,1301,1301,0901,090173,00010,900
1995-01-251,1501,1701,1001,110284,00011,100
1995-01-241,0801,1501,0801,140427,00011,400
1995-01-231,1701,1701,0401,070655,00010,700
1995-01-201,2001,2401,1901,190454,00011,900
1995-01-191,2401,2501,2001,220443,00012,200
1995-01-181,2901,2901,2401,250587,00012,500
1995-01-171,3301,3301,2801,300604,00013,000
1995-01-131,3501,3701,3301,3302,743,00013,300
1995-01-121,3001,3501,2901,3502,761,00013,500
1995-01-111,3001,3101,2801,300507,00013,000
1995-01-101,3301,3401,2901,2901,826,00012,900
1995-01-091,2701,3201,2701,3202,022,00013,200
1995-01-061,2201,2801,2201,260724,00012,600
1995-01-051,2501,2601,2201,220228,00012,200
1995-01-041,2701,2701,2401,250156,00012,500

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