7991 マミヤ・オーピー(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 132 | 135 | 131 | 131 | 13,000 | 1,310 |
| 1998-12-29 | 145 | 145 | 135 | 135 | 9,000 | 1,350 |
| 1998-12-28 | 146 | 146 | 135 | 135 | 8,000 | 1,350 |
| 1998-12-25 | 137 | 137 | 131 | 136 | 18,000 | 1,360 |
| 1998-12-24 | 147 | 150 | 136 | 138 | 44,000 | 1,380 |
| 1998-12-22 | 143 | 147 | 137 | 137 | 3,000 | 1,370 |
| 1998-12-21 | 132 | 134 | 132 | 133 | 9,000 | 1,330 |
| 1998-12-18 | 147 | 147 | 145 | 145 | 5,000 | 1,450 |
| 1998-12-17 | 145 | 146 | 145 | 146 | 6,000 | 1,460 |
| 1998-12-16 | 150 | 150 | 145 | 145 | 3,000 | 1,450 |
| 1998-12-15 | 153 | 153 | 140 | 145 | 18,000 | 1,450 |
| 1998-12-14 | 145 | 145 | 145 | 145 | 6,000 | 1,450 |
| 1998-12-11 | 165 | 165 | 159 | 159 | 25,000 | 1,590 |
| 1998-12-10 | 150 | 151 | 145 | 145 | 30,000 | 1,450 |
| 1998-12-09 | 150 | 159 | 150 | 150 | 10,000 | 1,500 |
| 1998-12-08 | 150 | 150 | 150 | 150 | 7,000 | 1,500 |
| 1998-12-07 | 160 | 160 | 151 | 151 | 4,000 | 1,510 |
| 1998-12-04 | 145 | 147 | 145 | 147 | 4,000 | 1,470 |
| 1998-12-03 | 151 | 151 | 151 | 151 | 7,000 | 1,510 |
| 1998-12-02 | 159 | 159 | 151 | 151 | 14,000 | 1,510 |
| 1998-12-01 | 165 | 165 | 151 | 151 | 12,000 | 1,510 |
| 1998-11-30 | 165 | 170 | 165 | 165 | 21,000 | 1,650 |
| 1998-11-27 | 160 | 163 | 160 | 163 | 17,000 | 1,630 |
| 1998-11-26 | 159 | 160 | 150 | 160 | 18,000 | 1,600 |
| 1998-11-25 | 160 | 160 | 147 | 150 | 24,000 | 1,500 |
| 1998-11-24 | 170 | 170 | 160 | 160 | 55,000 | 1,600 |
| 1998-11-20 | 138 | 145 | 138 | 145 | 7,000 | 1,450 |
| 1998-11-19 | 136 | 140 | 136 | 136 | 17,000 | 1,360 |
| 1998-11-18 | 135 | 135 | 135 | 135 | 3,000 | 1,350 |
| 1998-11-17 | 135 | 135 | 135 | 135 | 2,000 | 1,350 |
| 1998-11-16 | 130 | 130 | 130 | 130 | 10,000 | 1,300 |
| 1998-11-13 | 133 | 133 | 130 | 130 | 8,000 | 1,300 |
| 1998-11-12 | 135 | 135 | 135 | 135 | 6,000 | 1,350 |
| 1998-11-11 | 135 | 135 | 133 | 133 | 21,000 | 1,330 |
| 1998-11-10 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 1998-11-09 | 133 | 133 | 133 | 133 | 7,000 | 1,330 |
| 1998-11-06 | 133 | 135 | 133 | 135 | 3,000 | 1,350 |
| 1998-11-05 | 133 | 134 | 133 | 134 | 13,000 | 1,340 |
| 1998-11-04 | 136 | 136 | 136 | 136 | 13,000 | 1,360 |
| 1998-11-02 | 135 | 135 | 135 | 135 | 4,000 | 1,350 |
| 1998-10-30 | 133 | 133 | 133 | 133 | 2,000 | 1,330 |
| 1998-10-29 | 148 | 148 | 148 | 148 | 3,000 | 1,480 |
| 1998-10-28 | 133 | 135 | 133 | 135 | 5,000 | 1,350 |
| 1998-10-27 | 133 | 134 | 133 | 133 | 6,000 | 1,330 |
| 1998-10-26 | 150 | 150 | 150 | 150 | 4,000 | 1,500 |
| 1998-10-23 | 150 | 150 | 131 | 131 | 41,000 | 1,310 |
| 1998-10-22 | 140 | 140 | 131 | 131 | 16,000 | 1,310 |
| 1998-10-21 | 130 | 131 | 130 | 131 | 8,000 | 1,310 |
| 1998-10-20 | 130 | 130 | 130 | 130 | 10,000 | 1,300 |
| 1998-10-19 | 130 | 130 | 130 | 130 | 2,000 | 1,300 |
| 1998-10-16 | 140 | 140 | 130 | 130 | 5,000 | 1,300 |
| 1998-10-15 | 131 | 141 | 130 | 130 | 8,000 | 1,300 |
| 1998-10-14 | 130 | 131 | 130 | 131 | 3,000 | 1,310 |
| 1998-10-13 | 130 | 130 | 130 | 130 | 11,000 | 1,300 |
| 1998-10-12 | 130 | 133 | 130 | 133 | 14,000 | 1,330 |
| 1998-10-09 | 137 | 137 | 130 | 130 | 4,000 | 1,300 |
| 1998-10-08 | 130 | 136 | 130 | 135 | 6,000 | 1,350 |
| 1998-10-07 | 140 | 140 | 140 | 140 | 10,000 | 1,400 |
| 1998-10-06 | 121 | 151 | 121 | 149 | 13,000 | 1,490 |
| 1998-10-05 | 128 | 128 | 123 | 123 | 22,000 | 1,230 |
| 1998-10-02 | 120 | 128 | 120 | 128 | 26,000 | 1,280 |
| 1998-10-01 | 140 | 140 | 120 | 120 | 28,000 | 1,200 |
| 1998-09-30 | 148 | 148 | 140 | 140 | 16,000 | 1,400 |
| 1998-09-29 | 152 | 152 | 148 | 148 | 14,000 | 1,480 |
| 1998-09-28 | 150 | 151 | 148 | 150 | 45,000 | 1,500 |
| 1998-09-25 | 159 | 159 | 150 | 155 | 6,000 | 1,550 |
| 1998-09-24 | 170 | 170 | 160 | 160 | 35,000 | 1,600 |
| 1998-09-22 | 155 | 155 | 150 | 150 | 8,000 | 1,500 |
| 1998-09-21 | 164 | 164 | 150 | 150 | 15,000 | 1,500 |
| 1998-09-18 | 152 | 155 | 150 | 155 | 10,000 | 1,550 |
| 1998-09-17 | 150 | 155 | 150 | 151 | 5,000 | 1,510 |
| 1998-09-16 | 150 | 152 | 148 | 152 | 21,000 | 1,520 |
| 1998-09-14 | 155 | 158 | 155 | 158 | 2,000 | 1,580 |
| 1998-09-11 | 155 | 160 | 150 | 150 | 66,000 | 1,500 |
| 1998-09-10 | 160 | 160 | 155 | 155 | 16,000 | 1,550 |
| 1998-09-09 | 160 | 160 | 155 | 155 | 23,000 | 1,550 |
| 1998-09-08 | 160 | 160 | 155 | 158 | 9,000 | 1,580 |
| 1998-09-07 | 160 | 160 | 160 | 160 | 5,000 | 1,600 |
| 1998-09-04 | 160 | 168 | 155 | 168 | 21,000 | 1,680 |
| 1998-09-03 | 165 | 166 | 165 | 165 | 14,000 | 1,650 |
| 1998-09-02 | 155 | 165 | 155 | 165 | 32,000 | 1,650 |
| 1998-09-01 | 165 | 165 | 155 | 155 | 19,000 | 1,550 |
| 1998-08-31 | 165 | 174 | 165 | 165 | 11,000 | 1,650 |
| 1998-08-28 | 177 | 177 | 165 | 165 | 5,000 | 1,650 |
| 1998-08-27 | 168 | 180 | 165 | 180 | 19,000 | 1,800 |
| 1998-08-26 | 184 | 184 | 170 | 170 | 8,000 | 1,700 |
| 1998-08-25 | 168 | 183 | 168 | 171 | 3,000 | 1,710 |
| 1998-08-24 | 189 | 189 | 165 | 165 | 32,000 | 1,650 |
| 1998-08-21 | 170 | 171 | 164 | 165 | 20,000 | 1,650 |
| 1998-08-20 | 172 | 176 | 170 | 170 | 20,000 | 1,700 |
| 1998-08-19 | 176 | 176 | 172 | 172 | 14,000 | 1,720 |
| 1998-08-18 | 178 | 178 | 175 | 175 | 12,000 | 1,750 |
| 1998-08-17 | 178 | 178 | 178 | 178 | 16,000 | 1,780 |
| 1998-08-14 | 180 | 180 | 175 | 178 | 9,000 | 1,780 |
| 1998-08-13 | 180 | 180 | 175 | 175 | 6,000 | 1,750 |
| 1998-08-12 | 180 | 180 | 175 | 175 | 33,000 | 1,750 |
| 1998-08-11 | 183 | 183 | 180 | 180 | 14,000 | 1,800 |
| 1998-08-10 | 182 | 185 | 182 | 183 | 11,000 | 1,830 |
| 1998-08-07 | 183 | 185 | 183 | 183 | 13,000 | 1,830 |
| 1998-08-06 | 186 | 186 | 183 | 185 | 6,000 | 1,850 |
| 1998-08-05 | 183 | 185 | 182 | 185 | 15,000 | 1,850 |
| 1998-08-04 | 186 | 186 | 182 | 182 | 17,000 | 1,820 |
| 1998-08-03 | 199 | 199 | 184 | 184 | 10,000 | 1,840 |
| 1998-07-31 | 184 | 189 | 183 | 189 | 14,000 | 1,890 |
| 1998-07-30 | 200 | 200 | 182 | 182 | 14,000 | 1,820 |
| 1998-07-29 | 200 | 200 | 200 | 200 | 3,000 | 2,000 |
| 1998-07-28 | 190 | 200 | 183 | 183 | 16,000 | 1,830 |
| 1998-07-27 | 205 | 205 | 182 | 190 | 17,000 | 1,900 |
| 1998-07-24 | 191 | 196 | 191 | 196 | 8,000 | 1,960 |
| 1998-07-23 | 201 | 202 | 196 | 200 | 42,000 | 2,000 |
| 1998-07-22 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 1998-07-21 | 199 | 199 | 196 | 196 | 14,000 | 1,960 |
| 1998-07-17 | 199 | 199 | 199 | 199 | 3,000 | 1,990 |
| 1998-07-16 | 197 | 200 | 197 | 200 | 4,000 | 2,000 |
| 1998-07-15 | 200 | 200 | 196 | 196 | 21,000 | 1,960 |
| 1998-07-14 | 201 | 201 | 200 | 200 | 2,000 | 2,000 |
| 1998-07-13 | 205 | 205 | 200 | 200 | 20,000 | 2,000 |
| 1998-07-10 | 204 | 204 | 200 | 200 | 10,000 | 2,000 |
| 1998-07-09 | 200 | 205 | 200 | 205 | 41,000 | 2,050 |
| 1998-07-08 | 196 | 200 | 196 | 200 | 9,000 | 2,000 |
| 1998-07-07 | 204 | 204 | 200 | 200 | 31,000 | 2,000 |
| 1998-07-06 | 199 | 205 | 199 | 205 | 8,000 | 2,050 |
| 1998-07-03 | 202 | 202 | 195 | 195 | 13,000 | 1,950 |
| 1998-07-02 | 200 | 210 | 200 | 200 | 33,000 | 2,000 |
| 1998-07-01 | 193 | 200 | 193 | 200 | 25,000 | 2,000 |
| 1998-06-30 | 192 | 192 | 180 | 192 | 41,000 | 1,920 |
| 1998-06-29 | 193 | 193 | 192 | 192 | 4,000 | 1,920 |
| 1998-06-26 | 199 | 199 | 193 | 193 | 4,000 | 1,930 |
| 1998-06-25 | 199 | 199 | 199 | 199 | 4,000 | 1,990 |
| 1998-06-24 | 181 | 181 | 180 | 180 | 5,000 | 1,800 |
| 1998-06-23 | 205 | 205 | 171 | 171 | 44,000 | 1,710 |
| 1998-06-22 | 190 | 190 | 185 | 185 | 2,000 | 1,850 |
| 1998-06-19 | 190 | 190 | 190 | 190 | 4,000 | 1,900 |
| 1998-06-18 | 190 | 190 | 190 | 190 | 4,000 | 1,900 |
| 1998-06-17 | 180 | 180 | 180 | 180 | 7,000 | 1,800 |
| 1998-06-16 | 176 | 180 | 176 | 180 | 18,000 | 1,800 |
| 1998-06-15 | 181 | 181 | 176 | 176 | 12,000 | 1,760 |
| 1998-06-12 | 180 | 180 | 180 | 180 | 10,000 | 1,800 |
| 1998-06-11 | 185 | 185 | 182 | 182 | 4,000 | 1,820 |
| 1998-06-10 | 186 | 187 | 185 | 185 | 10,000 | 1,850 |
| 1998-06-09 | 193 | 194 | 190 | 190 | 9,000 | 1,900 |
| 1998-06-08 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 1998-06-05 | 200 | 200 | 191 | 191 | 4,000 | 1,910 |
| 1998-06-04 | 190 | 191 | 190 | 191 | 5,000 | 1,910 |
| 1998-06-03 | 193 | 193 | 192 | 192 | 5,000 | 1,920 |
| 1998-06-01 | 200 | 200 | 192 | 192 | 7,000 | 1,920 |
| 1998-05-29 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 1998-05-28 | 192 | 192 | 190 | 190 | 17,000 | 1,900 |
| 1998-05-27 | 195 | 195 | 195 | 195 | 2,000 | 1,950 |
| 1998-05-26 | 206 | 206 | 200 | 200 | 4,000 | 2,000 |
| 1998-05-25 | 205 | 205 | 191 | 191 | 35,000 | 1,910 |
| 1998-05-22 | 196 | 196 | 191 | 191 | 8,000 | 1,910 |
| 1998-05-21 | 190 | 190 | 190 | 190 | 8,000 | 1,900 |
| 1998-05-20 | 190 | 200 | 190 | 190 | 7,000 | 1,900 |
| 1998-05-19 | 190 | 190 | 190 | 190 | 8,000 | 1,900 |
| 1998-05-18 | 191 | 191 | 190 | 190 | 9,000 | 1,900 |
| 1998-05-15 | 197 | 197 | 190 | 192 | 12,000 | 1,920 |
| 1998-05-12 | 200 | 200 | 196 | 196 | 12,000 | 1,960 |
| 1998-05-11 | 200 | 200 | 200 | 200 | 7,000 | 2,000 |
| 1998-05-08 | 200 | 200 | 200 | 200 | 9,000 | 2,000 |
| 1998-05-07 | 201 | 205 | 201 | 201 | 6,000 | 2,010 |
| 1998-05-06 | 208 | 208 | 200 | 200 | 37,000 | 2,000 |
| 1998-05-01 | 203 | 203 | 203 | 203 | 1,000 | 2,030 |
| 1998-04-30 | 192 | 193 | 191 | 193 | 7,000 | 1,930 |
| 1998-04-28 | 195 | 195 | 190 | 191 | 6,000 | 1,910 |
| 1998-04-27 | 208 | 208 | 190 | 190 | 13,000 | 1,900 |
| 1998-04-24 | 200 | 200 | 195 | 195 | 8,000 | 1,950 |
| 1998-04-23 | 215 | 215 | 190 | 192 | 36,000 | 1,920 |
| 1998-04-22 | 195 | 200 | 195 | 200 | 3,000 | 2,000 |
| 1998-04-21 | 200 | 200 | 195 | 195 | 11,000 | 1,950 |
| 1998-04-20 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 1998-04-17 | 200 | 200 | 195 | 200 | 7,000 | 2,000 |
| 1998-04-16 | 200 | 200 | 195 | 195 | 13,000 | 1,950 |
| 1998-04-15 | 200 | 200 | 195 | 195 | 2,000 | 1,950 |
| 1998-04-14 | 190 | 200 | 190 | 200 | 7,000 | 2,000 |
| 1998-04-13 | 200 | 200 | 190 | 200 | 14,000 | 2,000 |
| 1998-04-10 | 210 | 210 | 201 | 201 | 9,000 | 2,010 |
| 1998-04-09 | 210 | 210 | 203 | 210 | 13,000 | 2,100 |
| 1998-04-08 | 200 | 215 | 197 | 215 | 25,000 | 2,150 |
| 1998-04-07 | 197 | 199 | 190 | 199 | 30,000 | 1,990 |
| 1998-04-06 | 190 | 195 | 190 | 192 | 21,000 | 1,920 |
| 1998-04-03 | 183 | 190 | 183 | 190 | 33,000 | 1,900 |
| 1998-04-02 | 200 | 200 | 182 | 182 | 23,000 | 1,820 |
| 1998-04-01 | 220 | 220 | 211 | 211 | 19,000 | 2,110 |
| 1998-03-31 | 235 | 235 | 221 | 221 | 3,000 | 2,210 |
| 1998-03-30 | 239 | 239 | 235 | 235 | 5,000 | 2,350 |
| 1998-03-27 | 239 | 239 | 239 | 239 | 2,000 | 2,390 |
| 1998-03-26 | 238 | 239 | 231 | 239 | 11,000 | 2,390 |
| 1998-03-25 | 240 | 240 | 218 | 218 | 20,000 | 2,180 |
| 1998-03-24 | 231 | 240 | 230 | 240 | 15,000 | 2,400 |
| 1998-03-23 | 255 | 255 | 230 | 230 | 26,000 | 2,300 |
| 1998-03-20 | 233 | 233 | 233 | 233 | 12,000 | 2,330 |
| 1998-03-19 | 239 | 239 | 235 | 235 | 11,000 | 2,350 |
| 1998-03-18 | 245 | 245 | 243 | 243 | 11,000 | 2,430 |
| 1998-03-17 | 250 | 250 | 243 | 243 | 17,000 | 2,430 |
| 1998-03-16 | 250 | 250 | 249 | 250 | 15,000 | 2,500 |
| 1998-03-13 | 250 | 251 | 250 | 251 | 13,000 | 2,510 |
| 1998-03-12 | 255 | 255 | 250 | 250 | 15,000 | 2,500 |
| 1998-03-11 | 250 | 255 | 250 | 251 | 16,000 | 2,510 |
| 1998-03-10 | 255 | 255 | 250 | 251 | 17,000 | 2,510 |
| 1998-03-09 | 265 | 265 | 255 | 255 | 7,000 | 2,550 |
| 1998-03-06 | 260 | 260 | 255 | 255 | 10,000 | 2,550 |
| 1998-03-05 | 265 | 265 | 255 | 255 | 10,000 | 2,550 |
| 1998-03-04 | 265 | 265 | 260 | 260 | 10,000 | 2,600 |
| 1998-03-03 | 260 | 265 | 259 | 265 | 45,000 | 2,650 |
| 1998-03-02 | 257 | 261 | 257 | 259 | 31,000 | 2,590 |
| 1998-02-27 | 258 | 259 | 251 | 255 | 34,000 | 2,550 |
| 1998-02-26 | 264 | 265 | 260 | 260 | 11,000 | 2,600 |
| 1998-02-25 | 246 | 250 | 246 | 250 | 22,000 | 2,500 |
| 1998-02-24 | 250 | 250 | 245 | 245 | 4,000 | 2,450 |
| 1998-02-23 | 270 | 270 | 246 | 246 | 35,000 | 2,460 |
| 1998-02-20 | 265 | 265 | 258 | 258 | 4,000 | 2,580 |
| 1998-02-19 | 265 | 265 | 251 | 251 | 10,000 | 2,510 |
| 1998-02-18 | 270 | 270 | 256 | 256 | 8,000 | 2,560 |
| 1998-02-17 | 278 | 278 | 255 | 255 | 20,000 | 2,550 |
| 1998-02-16 | 280 | 280 | 255 | 255 | 11,000 | 2,550 |
| 1998-02-13 | 299 | 299 | 280 | 280 | 28,000 | 2,800 |
| 1998-02-12 | 295 | 299 | 295 | 297 | 47,000 | 2,970 |
| 1998-02-10 | 288 | 290 | 283 | 290 | 31,000 | 2,900 |
| 1998-02-09 | 289 | 289 | 281 | 283 | 11,000 | 2,830 |
| 1998-02-06 | 280 | 290 | 280 | 280 | 59,000 | 2,800 |
| 1998-02-05 | 260 | 270 | 260 | 270 | 15,000 | 2,700 |
| 1998-02-04 | 260 | 260 | 231 | 231 | 14,000 | 2,310 |
| 1998-02-03 | 260 | 260 | 251 | 255 | 14,000 | 2,550 |
| 1998-02-02 | 243 | 260 | 243 | 260 | 4,000 | 2,600 |
| 1998-01-30 | 260 | 260 | 240 | 240 | 15,000 | 2,400 |
| 1998-01-29 | 297 | 297 | 271 | 273 | 68,000 | 2,730 |
| 1998-01-28 | 263 | 279 | 263 | 277 | 53,000 | 2,770 |
| 1998-01-27 | 278 | 285 | 261 | 261 | 28,000 | 2,610 |
| 1998-01-26 | 260 | 278 | 260 | 270 | 74,000 | 2,700 |
| 1998-01-23 | 261 | 265 | 250 | 251 | 77,000 | 2,510 |
| 1998-01-22 | 206 | 211 | 206 | 211 | 31,000 | 2,110 |
| 1998-01-21 | 201 | 205 | 200 | 205 | 13,000 | 2,050 |
| 1998-01-20 | 196 | 200 | 185 | 200 | 23,000 | 2,000 |
| 1998-01-19 | 188 | 200 | 185 | 195 | 31,000 | 1,950 |
| 1998-01-16 | 155 | 160 | 155 | 158 | 11,000 | 1,580 |
| 1998-01-14 | 155 | 157 | 152 | 154 | 17,000 | 1,540 |
| 1998-01-13 | 160 | 165 | 158 | 165 | 10,000 | 1,650 |
| 1998-01-12 | 165 | 165 | 165 | 165 | 5,000 | 1,650 |
| 1998-01-09 | 164 | 171 | 160 | 160 | 24,000 | 1,600 |
| 1998-01-08 | 180 | 180 | 170 | 171 | 22,000 | 1,710 |
| 1998-01-07 | 184 | 185 | 180 | 180 | 22,000 | 1,800 |
| 1998-01-06 | 182 | 182 | 181 | 181 | 9,000 | 1,810 |
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
