7991 マミヤ・オーピー(株) の時系列データ [1997年度]

日付始値高値安値終値出来高調整後終値
1997-12-301811811801814,0001,810
1997-12-2920020019519515,0001,950
1997-12-261902001902009,0002,000
1997-12-2515019015018596,0001,850
1997-12-2417517515515569,0001,550
1997-12-2218018016017052,0001,700
1997-12-1922022020020039,0002,000
1997-12-1823023022322319,0002,230
1997-12-1723023022323022,0002,300
1997-12-1623223422522513,0002,250
1997-12-1522122522122323,0002,230
1997-12-1222622622122121,0002,210
1997-12-1122522522522514,0002,250
1997-12-1023023123023025,0002,300
1997-12-0923123123023111,0002,310
1997-12-0825225223023018,0002,300
1997-12-052322322322325,0002,320
1997-12-0423623623323314,0002,330
1997-12-0325525523724019,0002,400
1997-12-0227027025025535,0002,550
1997-12-0124124124024116,0002,410
1997-11-2822224022224039,0002,400
1997-11-2724024022022058,0002,200
1997-11-2624125524024053,0002,400
1997-11-2526026024124134,0002,410
1997-11-2126026524024050,0002,400
1997-11-2027527526026014,0002,600
1997-11-1928028028028020,0002,800
1997-11-182602602552555,0002,550
1997-11-1723925023924016,0002,400
1997-11-1425325323023623,0002,360
1997-11-1324525524025513,0002,550
1997-11-122552552462465,0002,460
1997-11-112502552502558,0002,550
1997-11-1025325924624620,0002,460
1997-11-0725526525225238,0002,520
1997-11-0627027025525538,0002,550
1997-11-0528528527028520,0002,850
1997-11-042952952852856,0002,850
1997-10-3128929028029012,0002,900
1997-10-3029729729029011,0002,900
1997-10-2928129828129813,0002,980
1997-10-282702702702706,0002,700
1997-10-272882882852865,0002,860
1997-10-242882882882886,0002,880
1997-10-2330030028328335,0002,830
1997-10-2228528527527513,0002,750
1997-10-212822852802859,0002,850
1997-10-202782832782835,0002,830
1997-10-1727027026526513,0002,650
1997-10-1626627326627347,0002,730
1997-10-1527027026527026,0002,700
1997-10-1427027026026537,0002,650
1997-10-1328028025025037,0002,500
1997-10-0928029028029040,0002,900
1997-10-0832032030030544,0003,050
1997-10-0728531228531036,0003,100
1997-10-0625128525128518,0002,850
1997-10-0325725725025127,0002,510
1997-10-0224224323824214,0002,420
1997-10-0123924023523747,0002,370
1997-09-3023024023023446,0002,340
1997-09-2924524522023786,0002,370
1997-09-2628028024424593,0002,450
1997-09-2530030028128157,0002,810
1997-09-2432532529129564,0002,950
1997-09-2232533032533024,0003,300
1997-09-1933033532232217,0003,220
1997-09-1833033133033011,0003,300
1997-09-1733233233033024,0003,300
1997-09-163503503303308,0003,300
1997-09-123413423413416,0003,410
1997-09-1134635534635010,0003,500
1997-09-1035935935035018,0003,500
1997-09-0935036035036026,0003,600
1997-09-0834534533033019,0003,300
1997-09-0535235535035026,0003,500
1997-09-0436636635035522,0003,550
1997-09-0336336636336511,0003,650
1997-09-0236136236036223,0003,620
1997-09-0138038036136220,0003,620
1997-08-2938538538038136,0003,810
1997-08-2838838938538526,0003,850
1997-08-2738938938538519,0003,850
1997-08-2640740738938920,0003,890
1997-08-2540740739839871,0003,980
1997-08-2239539938738720,0003,870
1997-08-2139140039040018,0004,000
1997-08-2039539538538519,0003,850
1997-08-1939039038538515,0003,850
1997-08-183833863833869,0003,860
1997-08-1539339338339016,0003,900
1997-08-1438539038339016,0003,900
1997-08-1338939038338916,0003,890
1997-08-1239439539439410,0003,940
1997-08-1138038538038315,0003,830
1997-08-0839039038038048,0003,800
1997-08-0739039039039016,0003,900
1997-08-0639139539039035,0003,900
1997-08-0540940939039041,0003,900
1997-08-044004104004106,0004,100
1997-08-0140040140040025,0004,000
1997-07-3141542040040022,0004,000
1997-07-3040741539941530,0004,150
1997-07-294004054004056,0004,050
1997-07-2841541539539539,0003,950
1997-07-2541141141041012,0004,100
1997-07-2441041140641027,0004,100
1997-07-2343143142042027,0004,200
1997-07-2242842842142113,0004,210
1997-07-1842542542242314,0004,230
1997-07-1742542542542516,0004,250
1997-07-1642743942643911,0004,390
1997-07-154304304264268,0004,260
1997-07-1442342642342616,0004,260
1997-07-1142042842042827,0004,280
1997-07-1043543542042037,0004,200
1997-07-0944144143543512,0004,350
1997-07-0844645044044035,0004,400
1997-07-0746546544544527,0004,450
1997-07-0447547547047025,0004,700
1997-07-0347947947547527,0004,750
1997-07-0247648047548013,0004,800
1997-07-014854854754758,0004,750
1997-06-3048049047547515,0004,750
1997-06-274764764754759,0004,750
1997-06-2648048047547511,0004,750
1997-06-2547548047547522,0004,750
1997-06-2448748747547542,0004,750
1997-06-2349849949049026,0004,900
1997-06-2048248748248313,0004,830
1997-06-1949049548048133,0004,810
1997-06-1849549549049017,0004,900
1997-06-1750050049049023,0004,900
1997-06-164924994844997,0004,990
1997-06-1349249248748725,0004,870
1997-06-1249249549149118,0004,910
1997-06-1149849949049115,0004,910
1997-06-1048049047847834,0004,780
1997-06-0948448448048019,0004,800
1997-06-0648049048049022,0004,900
1997-06-0548148148048123,0004,810
1997-06-0449049048048032,0004,800
1997-06-0349349448448735,0004,870
1997-06-0249349449049422,0004,940
1997-05-3049550049049143,0004,910
1997-05-2951051049549536,0004,950
1997-05-2850651550551079,0005,100
1997-05-27520520490490140,0004,900
1997-05-26545550540545159,0005,450
1997-05-23510541501535231,0005,350
1997-05-2247149447149240,0004,920
1997-05-2147748447047046,0004,700
1997-05-2048248547548030,0004,800
1997-05-1948348548148514,0004,850
1997-05-1648048447247544,0004,750
1997-05-1547648447647732,0004,770
1997-05-1447948047547817,0004,780
1997-05-1348549447149434,0004,940
1997-05-1247547847047038,0004,700
1997-05-0949549547047583,0004,750
1997-05-0849049548549553,0004,950
1997-05-0751551549850066,0005,000
1997-05-06500520500515156,0005,150
1997-05-02441495440495170,0004,950
1997-05-0145845844044692,0004,460
1997-04-3046246545345843,0004,580
1997-04-2846046946046035,0004,600
1997-04-2546147046046572,0004,650
1997-04-2446547046046056,0004,600
1997-04-2347447445446560,0004,650
1997-04-2248048045646474,0004,640
1997-04-2146048545748586,0004,850
1997-04-18411452411449115,0004,490
1997-04-1739541039340556,0004,050
1997-04-16399410383391162,0003,910
1997-04-1539640739540732,0004,070
1997-04-1439540039540031,0004,000
1997-04-1139040539039557,0003,950
1997-04-1039940639539570,0003,950
1997-04-0941041039939952,0003,990
1997-04-0840042540042550,0004,250
1997-04-0740541040140166,0004,010
1997-04-0441642040240255,0004,020
1997-04-0341342341341923,0004,190
1997-04-0241041040540862,0004,080
1997-04-01420423400405107,0004,050
1997-03-3144544542042652,0004,260
1997-03-2845245244144166,0004,410
1997-03-2746946946046033,0004,600
1997-03-2646946946046976,0004,690
1997-03-25470475467469164,0004,690
1997-03-2447047146646629,0004,660
1997-03-2147247246546520,0004,650
1997-03-1947047446546537,0004,650
1997-03-1847647747047028,0004,700
1997-03-1747148047147518,0004,750
1997-03-1446647046047035,0004,700
1997-03-1347047046546513,0004,650
1997-03-1246147846147021,0004,700
1997-03-1147147546046020,0004,600
1997-03-104654714654719,0004,710
1997-03-0745247245247016,0004,700
1997-03-0645045345045232,0004,520
1997-03-0547047045045077,0004,500
1997-03-0447547546847367,0004,730
1997-03-0348148147147157,0004,710
1997-02-2849049047647642,0004,760
1997-02-2749349549049042,0004,900
1997-02-2650050049149225,0004,920
1997-02-2550050048549255,0004,920
1997-02-2448549547549574,0004,950
1997-02-2147548047047583,0004,750
1997-02-2048448447547582,0004,750
1997-02-1948049347047097,0004,700
1997-02-1848048447547552,0004,750
1997-02-1749549548048098,0004,800
1997-02-1442547042547095,0004,700
1997-02-13460460420425115,0004,250
1997-02-1248048046046055,0004,600
1997-02-1050050048049044,0004,900
1997-02-0750550549549567,0004,950
1997-02-0651451450650628,0005,060
1997-02-0552053051251324,0005,130
1997-02-0451551550651283,0005,120
1997-02-0351351351051060,0005,100
1997-01-3151451551151338,0005,130
1997-01-3051152051051571,0005,150
1997-01-2951153051152020,0005,200
1997-01-2854154151952057,0005,200
1997-01-2755055054154526,0005,450
1997-01-2456856855055047,0005,500
1997-01-2357557556656739,0005,670
1997-01-2254656554656542,0005,650
1997-01-2155056054054132,0005,410
1997-01-2057557554054026,0005,400
1997-01-1755056654055554,0005,550
1997-01-1655956055055031,0005,500
1997-01-1454256053056030,0005,600
1997-01-1351855051855045,0005,500
1997-01-10530530494508101,0005,080
1997-01-0956856851053080,0005,300
1997-01-0858858855556894,0005,680
1997-01-0762063059859848,0005,980
1997-01-0659661059661015,0006,100

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