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 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 181 | 181 | 180 | 181 | 4,000 | 1,810 |
| 1997-12-29 | 200 | 200 | 195 | 195 | 15,000 | 1,950 |
| 1997-12-26 | 190 | 200 | 190 | 200 | 9,000 | 2,000 |
| 1997-12-25 | 150 | 190 | 150 | 185 | 96,000 | 1,850 |
| 1997-12-24 | 175 | 175 | 155 | 155 | 69,000 | 1,550 |
| 1997-12-22 | 180 | 180 | 160 | 170 | 52,000 | 1,700 |
| 1997-12-19 | 220 | 220 | 200 | 200 | 39,000 | 2,000 |
| 1997-12-18 | 230 | 230 | 223 | 223 | 19,000 | 2,230 |
| 1997-12-17 | 230 | 230 | 223 | 230 | 22,000 | 2,300 |
| 1997-12-16 | 232 | 234 | 225 | 225 | 13,000 | 2,250 |
| 1997-12-15 | 221 | 225 | 221 | 223 | 23,000 | 2,230 |
| 1997-12-12 | 226 | 226 | 221 | 221 | 21,000 | 2,210 |
| 1997-12-11 | 225 | 225 | 225 | 225 | 14,000 | 2,250 |
| 1997-12-10 | 230 | 231 | 230 | 230 | 25,000 | 2,300 |
| 1997-12-09 | 231 | 231 | 230 | 231 | 11,000 | 2,310 |
| 1997-12-08 | 252 | 252 | 230 | 230 | 18,000 | 2,300 |
| 1997-12-05 | 232 | 232 | 232 | 232 | 5,000 | 2,320 |
| 1997-12-04 | 236 | 236 | 233 | 233 | 14,000 | 2,330 |
| 1997-12-03 | 255 | 255 | 237 | 240 | 19,000 | 2,400 |
| 1997-12-02 | 270 | 270 | 250 | 255 | 35,000 | 2,550 |
| 1997-12-01 | 241 | 241 | 240 | 241 | 16,000 | 2,410 |
| 1997-11-28 | 222 | 240 | 222 | 240 | 39,000 | 2,400 |
| 1997-11-27 | 240 | 240 | 220 | 220 | 58,000 | 2,200 |
| 1997-11-26 | 241 | 255 | 240 | 240 | 53,000 | 2,400 |
| 1997-11-25 | 260 | 260 | 241 | 241 | 34,000 | 2,410 |
| 1997-11-21 | 260 | 265 | 240 | 240 | 50,000 | 2,400 |
| 1997-11-20 | 275 | 275 | 260 | 260 | 14,000 | 2,600 |
| 1997-11-19 | 280 | 280 | 280 | 280 | 20,000 | 2,800 |
| 1997-11-18 | 260 | 260 | 255 | 255 | 5,000 | 2,550 |
| 1997-11-17 | 239 | 250 | 239 | 240 | 16,000 | 2,400 |
| 1997-11-14 | 253 | 253 | 230 | 236 | 23,000 | 2,360 |
| 1997-11-13 | 245 | 255 | 240 | 255 | 13,000 | 2,550 |
| 1997-11-12 | 255 | 255 | 246 | 246 | 5,000 | 2,460 |
| 1997-11-11 | 250 | 255 | 250 | 255 | 8,000 | 2,550 |
| 1997-11-10 | 253 | 259 | 246 | 246 | 20,000 | 2,460 |
| 1997-11-07 | 255 | 265 | 252 | 252 | 38,000 | 2,520 |
| 1997-11-06 | 270 | 270 | 255 | 255 | 38,000 | 2,550 |
| 1997-11-05 | 285 | 285 | 270 | 285 | 20,000 | 2,850 |
| 1997-11-04 | 295 | 295 | 285 | 285 | 6,000 | 2,850 |
| 1997-10-31 | 289 | 290 | 280 | 290 | 12,000 | 2,900 |
| 1997-10-30 | 297 | 297 | 290 | 290 | 11,000 | 2,900 |
| 1997-10-29 | 281 | 298 | 281 | 298 | 13,000 | 2,980 |
| 1997-10-28 | 270 | 270 | 270 | 270 | 6,000 | 2,700 |
| 1997-10-27 | 288 | 288 | 285 | 286 | 5,000 | 2,860 |
| 1997-10-24 | 288 | 288 | 288 | 288 | 6,000 | 2,880 |
| 1997-10-23 | 300 | 300 | 283 | 283 | 35,000 | 2,830 |
| 1997-10-22 | 285 | 285 | 275 | 275 | 13,000 | 2,750 |
| 1997-10-21 | 282 | 285 | 280 | 285 | 9,000 | 2,850 |
| 1997-10-20 | 278 | 283 | 278 | 283 | 5,000 | 2,830 |
| 1997-10-17 | 270 | 270 | 265 | 265 | 13,000 | 2,650 |
| 1997-10-16 | 266 | 273 | 266 | 273 | 47,000 | 2,730 |
| 1997-10-15 | 270 | 270 | 265 | 270 | 26,000 | 2,700 |
| 1997-10-14 | 270 | 270 | 260 | 265 | 37,000 | 2,650 |
| 1997-10-13 | 280 | 280 | 250 | 250 | 37,000 | 2,500 |
| 1997-10-09 | 280 | 290 | 280 | 290 | 40,000 | 2,900 |
| 1997-10-08 | 320 | 320 | 300 | 305 | 44,000 | 3,050 |
| 1997-10-07 | 285 | 312 | 285 | 310 | 36,000 | 3,100 |
| 1997-10-06 | 251 | 285 | 251 | 285 | 18,000 | 2,850 |
| 1997-10-03 | 257 | 257 | 250 | 251 | 27,000 | 2,510 |
| 1997-10-02 | 242 | 243 | 238 | 242 | 14,000 | 2,420 |
| 1997-10-01 | 239 | 240 | 235 | 237 | 47,000 | 2,370 |
| 1997-09-30 | 230 | 240 | 230 | 234 | 46,000 | 2,340 |
| 1997-09-29 | 245 | 245 | 220 | 237 | 86,000 | 2,370 |
| 1997-09-26 | 280 | 280 | 244 | 245 | 93,000 | 2,450 |
| 1997-09-25 | 300 | 300 | 281 | 281 | 57,000 | 2,810 |
| 1997-09-24 | 325 | 325 | 291 | 295 | 64,000 | 2,950 |
| 1997-09-22 | 325 | 330 | 325 | 330 | 24,000 | 3,300 |
| 1997-09-19 | 330 | 335 | 322 | 322 | 17,000 | 3,220 |
| 1997-09-18 | 330 | 331 | 330 | 330 | 11,000 | 3,300 |
| 1997-09-17 | 332 | 332 | 330 | 330 | 24,000 | 3,300 |
| 1997-09-16 | 350 | 350 | 330 | 330 | 8,000 | 3,300 |
| 1997-09-12 | 341 | 342 | 341 | 341 | 6,000 | 3,410 |
| 1997-09-11 | 346 | 355 | 346 | 350 | 10,000 | 3,500 |
| 1997-09-10 | 359 | 359 | 350 | 350 | 18,000 | 3,500 |
| 1997-09-09 | 350 | 360 | 350 | 360 | 26,000 | 3,600 |
| 1997-09-08 | 345 | 345 | 330 | 330 | 19,000 | 3,300 |
| 1997-09-05 | 352 | 355 | 350 | 350 | 26,000 | 3,500 |
| 1997-09-04 | 366 | 366 | 350 | 355 | 22,000 | 3,550 |
| 1997-09-03 | 363 | 366 | 363 | 365 | 11,000 | 3,650 |
| 1997-09-02 | 361 | 362 | 360 | 362 | 23,000 | 3,620 |
| 1997-09-01 | 380 | 380 | 361 | 362 | 20,000 | 3,620 |
| 1997-08-29 | 385 | 385 | 380 | 381 | 36,000 | 3,810 |
| 1997-08-28 | 388 | 389 | 385 | 385 | 26,000 | 3,850 |
| 1997-08-27 | 389 | 389 | 385 | 385 | 19,000 | 3,850 |
| 1997-08-26 | 407 | 407 | 389 | 389 | 20,000 | 3,890 |
| 1997-08-25 | 407 | 407 | 398 | 398 | 71,000 | 3,980 |
| 1997-08-22 | 395 | 399 | 387 | 387 | 20,000 | 3,870 |
| 1997-08-21 | 391 | 400 | 390 | 400 | 18,000 | 4,000 |
| 1997-08-20 | 395 | 395 | 385 | 385 | 19,000 | 3,850 |
| 1997-08-19 | 390 | 390 | 385 | 385 | 15,000 | 3,850 |
| 1997-08-18 | 383 | 386 | 383 | 386 | 9,000 | 3,860 |
| 1997-08-15 | 393 | 393 | 383 | 390 | 16,000 | 3,900 |
| 1997-08-14 | 385 | 390 | 383 | 390 | 16,000 | 3,900 |
| 1997-08-13 | 389 | 390 | 383 | 389 | 16,000 | 3,890 |
| 1997-08-12 | 394 | 395 | 394 | 394 | 10,000 | 3,940 |
| 1997-08-11 | 380 | 385 | 380 | 383 | 15,000 | 3,830 |
| 1997-08-08 | 390 | 390 | 380 | 380 | 48,000 | 3,800 |
| 1997-08-07 | 390 | 390 | 390 | 390 | 16,000 | 3,900 |
| 1997-08-06 | 391 | 395 | 390 | 390 | 35,000 | 3,900 |
| 1997-08-05 | 409 | 409 | 390 | 390 | 41,000 | 3,900 |
| 1997-08-04 | 400 | 410 | 400 | 410 | 6,000 | 4,100 |
| 1997-08-01 | 400 | 401 | 400 | 400 | 25,000 | 4,000 |
| 1997-07-31 | 415 | 420 | 400 | 400 | 22,000 | 4,000 |
| 1997-07-30 | 407 | 415 | 399 | 415 | 30,000 | 4,150 |
| 1997-07-29 | 400 | 405 | 400 | 405 | 6,000 | 4,050 |
| 1997-07-28 | 415 | 415 | 395 | 395 | 39,000 | 3,950 |
| 1997-07-25 | 411 | 411 | 410 | 410 | 12,000 | 4,100 |
| 1997-07-24 | 410 | 411 | 406 | 410 | 27,000 | 4,100 |
| 1997-07-23 | 431 | 431 | 420 | 420 | 27,000 | 4,200 |
| 1997-07-22 | 428 | 428 | 421 | 421 | 13,000 | 4,210 |
| 1997-07-18 | 425 | 425 | 422 | 423 | 14,000 | 4,230 |
| 1997-07-17 | 425 | 425 | 425 | 425 | 16,000 | 4,250 |
| 1997-07-16 | 427 | 439 | 426 | 439 | 11,000 | 4,390 |
| 1997-07-15 | 430 | 430 | 426 | 426 | 8,000 | 4,260 |
| 1997-07-14 | 423 | 426 | 423 | 426 | 16,000 | 4,260 |
| 1997-07-11 | 420 | 428 | 420 | 428 | 27,000 | 4,280 |
| 1997-07-10 | 435 | 435 | 420 | 420 | 37,000 | 4,200 |
| 1997-07-09 | 441 | 441 | 435 | 435 | 12,000 | 4,350 |
| 1997-07-08 | 446 | 450 | 440 | 440 | 35,000 | 4,400 |
| 1997-07-07 | 465 | 465 | 445 | 445 | 27,000 | 4,450 |
| 1997-07-04 | 475 | 475 | 470 | 470 | 25,000 | 4,700 |
| 1997-07-03 | 479 | 479 | 475 | 475 | 27,000 | 4,750 |
| 1997-07-02 | 476 | 480 | 475 | 480 | 13,000 | 4,800 |
| 1997-07-01 | 485 | 485 | 475 | 475 | 8,000 | 4,750 |
| 1997-06-30 | 480 | 490 | 475 | 475 | 15,000 | 4,750 |
| 1997-06-27 | 476 | 476 | 475 | 475 | 9,000 | 4,750 |
| 1997-06-26 | 480 | 480 | 475 | 475 | 11,000 | 4,750 |
| 1997-06-25 | 475 | 480 | 475 | 475 | 22,000 | 4,750 |
| 1997-06-24 | 487 | 487 | 475 | 475 | 42,000 | 4,750 |
| 1997-06-23 | 498 | 499 | 490 | 490 | 26,000 | 4,900 |
| 1997-06-20 | 482 | 487 | 482 | 483 | 13,000 | 4,830 |
| 1997-06-19 | 490 | 495 | 480 | 481 | 33,000 | 4,810 |
| 1997-06-18 | 495 | 495 | 490 | 490 | 17,000 | 4,900 |
| 1997-06-17 | 500 | 500 | 490 | 490 | 23,000 | 4,900 |
| 1997-06-16 | 492 | 499 | 484 | 499 | 7,000 | 4,990 |
| 1997-06-13 | 492 | 492 | 487 | 487 | 25,000 | 4,870 |
| 1997-06-12 | 492 | 495 | 491 | 491 | 18,000 | 4,910 |
| 1997-06-11 | 498 | 499 | 490 | 491 | 15,000 | 4,910 |
| 1997-06-10 | 480 | 490 | 478 | 478 | 34,000 | 4,780 |
| 1997-06-09 | 484 | 484 | 480 | 480 | 19,000 | 4,800 |
| 1997-06-06 | 480 | 490 | 480 | 490 | 22,000 | 4,900 |
| 1997-06-05 | 481 | 481 | 480 | 481 | 23,000 | 4,810 |
| 1997-06-04 | 490 | 490 | 480 | 480 | 32,000 | 4,800 |
| 1997-06-03 | 493 | 494 | 484 | 487 | 35,000 | 4,870 |
| 1997-06-02 | 493 | 494 | 490 | 494 | 22,000 | 4,940 |
| 1997-05-30 | 495 | 500 | 490 | 491 | 43,000 | 4,910 |
| 1997-05-29 | 510 | 510 | 495 | 495 | 36,000 | 4,950 |
| 1997-05-28 | 506 | 515 | 505 | 510 | 79,000 | 5,100 |
| 1997-05-27 | 520 | 520 | 490 | 490 | 140,000 | 4,900 |
| 1997-05-26 | 545 | 550 | 540 | 545 | 159,000 | 5,450 |
| 1997-05-23 | 510 | 541 | 501 | 535 | 231,000 | 5,350 |
| 1997-05-22 | 471 | 494 | 471 | 492 | 40,000 | 4,920 |
| 1997-05-21 | 477 | 484 | 470 | 470 | 46,000 | 4,700 |
| 1997-05-20 | 482 | 485 | 475 | 480 | 30,000 | 4,800 |
| 1997-05-19 | 483 | 485 | 481 | 485 | 14,000 | 4,850 |
| 1997-05-16 | 480 | 484 | 472 | 475 | 44,000 | 4,750 |
| 1997-05-15 | 476 | 484 | 476 | 477 | 32,000 | 4,770 |
| 1997-05-14 | 479 | 480 | 475 | 478 | 17,000 | 4,780 |
| 1997-05-13 | 485 | 494 | 471 | 494 | 34,000 | 4,940 |
| 1997-05-12 | 475 | 478 | 470 | 470 | 38,000 | 4,700 |
| 1997-05-09 | 495 | 495 | 470 | 475 | 83,000 | 4,750 |
| 1997-05-08 | 490 | 495 | 485 | 495 | 53,000 | 4,950 |
| 1997-05-07 | 515 | 515 | 498 | 500 | 66,000 | 5,000 |
| 1997-05-06 | 500 | 520 | 500 | 515 | 156,000 | 5,150 |
| 1997-05-02 | 441 | 495 | 440 | 495 | 170,000 | 4,950 |
| 1997-05-01 | 458 | 458 | 440 | 446 | 92,000 | 4,460 |
| 1997-04-30 | 462 | 465 | 453 | 458 | 43,000 | 4,580 |
| 1997-04-28 | 460 | 469 | 460 | 460 | 35,000 | 4,600 |
| 1997-04-25 | 461 | 470 | 460 | 465 | 72,000 | 4,650 |
| 1997-04-24 | 465 | 470 | 460 | 460 | 56,000 | 4,600 |
| 1997-04-23 | 474 | 474 | 454 | 465 | 60,000 | 4,650 |
| 1997-04-22 | 480 | 480 | 456 | 464 | 74,000 | 4,640 |
| 1997-04-21 | 460 | 485 | 457 | 485 | 86,000 | 4,850 |
| 1997-04-18 | 411 | 452 | 411 | 449 | 115,000 | 4,490 |
| 1997-04-17 | 395 | 410 | 393 | 405 | 56,000 | 4,050 |
| 1997-04-16 | 399 | 410 | 383 | 391 | 162,000 | 3,910 |
| 1997-04-15 | 396 | 407 | 395 | 407 | 32,000 | 4,070 |
| 1997-04-14 | 395 | 400 | 395 | 400 | 31,000 | 4,000 |
| 1997-04-11 | 390 | 405 | 390 | 395 | 57,000 | 3,950 |
| 1997-04-10 | 399 | 406 | 395 | 395 | 70,000 | 3,950 |
| 1997-04-09 | 410 | 410 | 399 | 399 | 52,000 | 3,990 |
| 1997-04-08 | 400 | 425 | 400 | 425 | 50,000 | 4,250 |
| 1997-04-07 | 405 | 410 | 401 | 401 | 66,000 | 4,010 |
| 1997-04-04 | 416 | 420 | 402 | 402 | 55,000 | 4,020 |
| 1997-04-03 | 413 | 423 | 413 | 419 | 23,000 | 4,190 |
| 1997-04-02 | 410 | 410 | 405 | 408 | 62,000 | 4,080 |
| 1997-04-01 | 420 | 423 | 400 | 405 | 107,000 | 4,050 |
| 1997-03-31 | 445 | 445 | 420 | 426 | 52,000 | 4,260 |
| 1997-03-28 | 452 | 452 | 441 | 441 | 66,000 | 4,410 |
| 1997-03-27 | 469 | 469 | 460 | 460 | 33,000 | 4,600 |
| 1997-03-26 | 469 | 469 | 460 | 469 | 76,000 | 4,690 |
| 1997-03-25 | 470 | 475 | 467 | 469 | 164,000 | 4,690 |
| 1997-03-24 | 470 | 471 | 466 | 466 | 29,000 | 4,660 |
| 1997-03-21 | 472 | 472 | 465 | 465 | 20,000 | 4,650 |
| 1997-03-19 | 470 | 474 | 465 | 465 | 37,000 | 4,650 |
| 1997-03-18 | 476 | 477 | 470 | 470 | 28,000 | 4,700 |
| 1997-03-17 | 471 | 480 | 471 | 475 | 18,000 | 4,750 |
| 1997-03-14 | 466 | 470 | 460 | 470 | 35,000 | 4,700 |
| 1997-03-13 | 470 | 470 | 465 | 465 | 13,000 | 4,650 |
| 1997-03-12 | 461 | 478 | 461 | 470 | 21,000 | 4,700 |
| 1997-03-11 | 471 | 475 | 460 | 460 | 20,000 | 4,600 |
| 1997-03-10 | 465 | 471 | 465 | 471 | 9,000 | 4,710 |
| 1997-03-07 | 452 | 472 | 452 | 470 | 16,000 | 4,700 |
| 1997-03-06 | 450 | 453 | 450 | 452 | 32,000 | 4,520 |
| 1997-03-05 | 470 | 470 | 450 | 450 | 77,000 | 4,500 |
| 1997-03-04 | 475 | 475 | 468 | 473 | 67,000 | 4,730 |
| 1997-03-03 | 481 | 481 | 471 | 471 | 57,000 | 4,710 |
| 1997-02-28 | 490 | 490 | 476 | 476 | 42,000 | 4,760 |
| 1997-02-27 | 493 | 495 | 490 | 490 | 42,000 | 4,900 |
| 1997-02-26 | 500 | 500 | 491 | 492 | 25,000 | 4,920 |
| 1997-02-25 | 500 | 500 | 485 | 492 | 55,000 | 4,920 |
| 1997-02-24 | 485 | 495 | 475 | 495 | 74,000 | 4,950 |
| 1997-02-21 | 475 | 480 | 470 | 475 | 83,000 | 4,750 |
| 1997-02-20 | 484 | 484 | 475 | 475 | 82,000 | 4,750 |
| 1997-02-19 | 480 | 493 | 470 | 470 | 97,000 | 4,700 |
| 1997-02-18 | 480 | 484 | 475 | 475 | 52,000 | 4,750 |
| 1997-02-17 | 495 | 495 | 480 | 480 | 98,000 | 4,800 |
| 1997-02-14 | 425 | 470 | 425 | 470 | 95,000 | 4,700 |
| 1997-02-13 | 460 | 460 | 420 | 425 | 115,000 | 4,250 |
| 1997-02-12 | 480 | 480 | 460 | 460 | 55,000 | 4,600 |
| 1997-02-10 | 500 | 500 | 480 | 490 | 44,000 | 4,900 |
| 1997-02-07 | 505 | 505 | 495 | 495 | 67,000 | 4,950 |
| 1997-02-06 | 514 | 514 | 506 | 506 | 28,000 | 5,060 |
| 1997-02-05 | 520 | 530 | 512 | 513 | 24,000 | 5,130 |
| 1997-02-04 | 515 | 515 | 506 | 512 | 83,000 | 5,120 |
| 1997-02-03 | 513 | 513 | 510 | 510 | 60,000 | 5,100 |
| 1997-01-31 | 514 | 515 | 511 | 513 | 38,000 | 5,130 |
| 1997-01-30 | 511 | 520 | 510 | 515 | 71,000 | 5,150 |
| 1997-01-29 | 511 | 530 | 511 | 520 | 20,000 | 5,200 |
| 1997-01-28 | 541 | 541 | 519 | 520 | 57,000 | 5,200 |
| 1997-01-27 | 550 | 550 | 541 | 545 | 26,000 | 5,450 |
| 1997-01-24 | 568 | 568 | 550 | 550 | 47,000 | 5,500 |
| 1997-01-23 | 575 | 575 | 566 | 567 | 39,000 | 5,670 |
| 1997-01-22 | 546 | 565 | 546 | 565 | 42,000 | 5,650 |
| 1997-01-21 | 550 | 560 | 540 | 541 | 32,000 | 5,410 |
| 1997-01-20 | 575 | 575 | 540 | 540 | 26,000 | 5,400 |
| 1997-01-17 | 550 | 566 | 540 | 555 | 54,000 | 5,550 |
| 1997-01-16 | 559 | 560 | 550 | 550 | 31,000 | 5,500 |
| 1997-01-14 | 542 | 560 | 530 | 560 | 30,000 | 5,600 |
| 1997-01-13 | 518 | 550 | 518 | 550 | 45,000 | 5,500 |
| 1997-01-10 | 530 | 530 | 494 | 508 | 101,000 | 5,080 |
| 1997-01-09 | 568 | 568 | 510 | 530 | 80,000 | 5,300 |
| 1997-01-08 | 588 | 588 | 555 | 568 | 94,000 | 5,680 |
| 1997-01-07 | 620 | 630 | 598 | 598 | 48,000 | 5,980 |
| 1997-01-06 | 596 | 610 | 596 | 610 | 15,000 | 6,100 |
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
