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