7991 マミヤ・オーピー(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 320 | 325 | 305 | 315 | 90,000 | 3,150 |
| 1999-12-29 | 261 | 330 | 261 | 325 | 197,000 | 3,250 |
| 1999-12-28 | 235 | 254 | 235 | 250 | 40,000 | 2,500 |
| 1999-12-27 | 221 | 237 | 217 | 230 | 32,000 | 2,300 |
| 1999-12-24 | 205 | 212 | 205 | 211 | 48,000 | 2,110 |
| 1999-12-22 | 207 | 210 | 205 | 205 | 57,000 | 2,050 |
| 1999-12-21 | 215 | 215 | 210 | 210 | 66,000 | 2,100 |
| 1999-12-20 | 220 | 220 | 215 | 215 | 21,000 | 2,150 |
| 1999-12-17 | 215 | 230 | 215 | 224 | 32,000 | 2,240 |
| 1999-12-16 | 218 | 222 | 217 | 220 | 32,000 | 2,200 |
| 1999-12-15 | 224 | 230 | 216 | 218 | 43,000 | 2,180 |
| 1999-12-14 | 220 | 230 | 218 | 224 | 63,000 | 2,240 |
| 1999-12-13 | 242 | 242 | 215 | 219 | 46,000 | 2,190 |
| 1999-12-10 | 213 | 225 | 212 | 212 | 31,000 | 2,120 |
| 1999-12-09 | 214 | 219 | 210 | 210 | 44,000 | 2,100 |
| 1999-12-08 | 217 | 220 | 210 | 212 | 44,000 | 2,120 |
| 1999-12-07 | 225 | 226 | 216 | 216 | 36,000 | 2,160 |
| 1999-12-06 | 235 | 235 | 215 | 220 | 47,000 | 2,200 |
| 1999-12-03 | 233 | 240 | 233 | 235 | 34,000 | 2,350 |
| 1999-12-02 | 250 | 250 | 233 | 233 | 29,000 | 2,330 |
| 1999-12-01 | 235 | 245 | 235 | 236 | 32,000 | 2,360 |
| 1999-11-30 | 245 | 250 | 233 | 235 | 31,000 | 2,350 |
| 1999-11-29 | 258 | 258 | 245 | 245 | 32,000 | 2,450 |
| 1999-11-26 | 280 | 284 | 250 | 255 | 46,000 | 2,550 |
| 1999-11-25 | 300 | 305 | 270 | 270 | 60,000 | 2,700 |
| 1999-11-24 | 250 | 305 | 245 | 285 | 79,000 | 2,850 |
| 1999-11-22 | 258 | 258 | 249 | 250 | 36,000 | 2,500 |
| 1999-11-19 | 260 | 265 | 250 | 260 | 37,000 | 2,600 |
| 1999-11-18 | 256 | 256 | 231 | 245 | 56,000 | 2,450 |
| 1999-11-17 | 210 | 220 | 210 | 218 | 55,000 | 2,180 |
| 1999-11-16 | 210 | 210 | 203 | 204 | 30,000 | 2,040 |
| 1999-11-15 | 224 | 229 | 220 | 220 | 15,000 | 2,200 |
| 1999-11-12 | 241 | 241 | 218 | 234 | 30,000 | 2,340 |
| 1999-11-11 | 257 | 257 | 240 | 241 | 25,000 | 2,410 |
| 1999-11-10 | 260 | 260 | 256 | 257 | 30,000 | 2,570 |
| 1999-11-09 | 270 | 270 | 260 | 260 | 22,000 | 2,600 |
| 1999-11-08 | 266 | 271 | 266 | 270 | 19,000 | 2,700 |
| 1999-11-05 | 265 | 271 | 261 | 271 | 38,000 | 2,710 |
| 1999-11-04 | 270 | 280 | 270 | 271 | 10,000 | 2,710 |
| 1999-11-02 | 280 | 281 | 270 | 270 | 32,000 | 2,700 |
| 1999-11-01 | 290 | 295 | 280 | 280 | 30,000 | 2,800 |
| 1999-10-29 | 281 | 281 | 276 | 280 | 30,000 | 2,800 |
| 1999-10-28 | 280 | 280 | 279 | 279 | 17,000 | 2,790 |
| 1999-10-27 | 280 | 281 | 280 | 281 | 66,000 | 2,810 |
| 1999-10-26 | 295 | 300 | 290 | 290 | 30,000 | 2,900 |
| 1999-10-25 | 282 | 290 | 282 | 290 | 29,000 | 2,900 |
| 1999-10-22 | 278 | 282 | 270 | 282 | 13,000 | 2,820 |
| 1999-10-21 | 261 | 297 | 261 | 297 | 22,000 | 2,970 |
| 1999-10-20 | 257 | 275 | 257 | 270 | 31,000 | 2,700 |
| 1999-10-19 | 265 | 265 | 260 | 260 | 26,000 | 2,600 |
| 1999-10-18 | 280 | 290 | 250 | 270 | 43,000 | 2,700 |
| 1999-10-15 | 280 | 282 | 280 | 282 | 15,000 | 2,820 |
| 1999-10-14 | 291 | 300 | 282 | 300 | 34,000 | 3,000 |
| 1999-10-13 | 285 | 290 | 282 | 290 | 17,000 | 2,900 |
| 1999-10-12 | 305 | 305 | 280 | 300 | 60,000 | 3,000 |
| 1999-10-08 | 305 | 306 | 300 | 301 | 74,000 | 3,010 |
| 1999-10-07 | 302 | 305 | 301 | 305 | 15,000 | 3,050 |
| 1999-10-06 | 301 | 307 | 300 | 301 | 35,000 | 3,010 |
| 1999-10-05 | 300 | 302 | 300 | 301 | 14,000 | 3,010 |
| 1999-10-04 | 310 | 310 | 300 | 300 | 22,000 | 3,000 |
| 1999-10-01 | 305 | 310 | 300 | 300 | 60,000 | 3,000 |
| 1999-09-30 | 300 | 314 | 300 | 313 | 17,000 | 3,130 |
| 1999-09-29 | 310 | 310 | 300 | 300 | 19,000 | 3,000 |
| 1999-09-28 | 300 | 310 | 290 | 290 | 41,000 | 2,900 |
| 1999-09-27 | 325 | 329 | 300 | 300 | 12,000 | 3,000 |
| 1999-09-24 | 338 | 338 | 315 | 315 | 23,000 | 3,150 |
| 1999-09-22 | 320 | 340 | 315 | 340 | 31,000 | 3,400 |
| 1999-09-21 | 325 | 325 | 320 | 322 | 20,000 | 3,220 |
| 1999-09-20 | 322 | 327 | 322 | 325 | 15,000 | 3,250 |
| 1999-09-17 | 321 | 330 | 320 | 330 | 18,000 | 3,300 |
| 1999-09-16 | 321 | 330 | 321 | 330 | 28,000 | 3,300 |
| 1999-09-14 | 341 | 341 | 320 | 322 | 35,000 | 3,220 |
| 1999-09-13 | 355 | 355 | 340 | 340 | 44,000 | 3,400 |
| 1999-09-10 | 360 | 370 | 355 | 355 | 27,000 | 3,550 |
| 1999-09-09 | 355 | 370 | 355 | 361 | 21,000 | 3,610 |
| 1999-09-08 | 370 | 370 | 355 | 360 | 33,000 | 3,600 |
| 1999-09-07 | 370 | 380 | 355 | 370 | 27,000 | 3,700 |
| 1999-09-06 | 375 | 379 | 351 | 360 | 54,000 | 3,600 |
| 1999-09-03 | 356 | 365 | 343 | 350 | 28,000 | 3,500 |
| 1999-09-02 | 340 | 355 | 340 | 342 | 18,000 | 3,420 |
| 1999-09-01 | 346 | 350 | 346 | 347 | 21,000 | 3,470 |
| 1999-08-31 | 354 | 354 | 350 | 351 | 10,000 | 3,510 |
| 1999-08-30 | 355 | 360 | 355 | 355 | 19,000 | 3,550 |
| 1999-08-27 | 351 | 360 | 351 | 360 | 21,000 | 3,600 |
| 1999-08-26 | 361 | 361 | 355 | 356 | 18,000 | 3,560 |
| 1999-08-25 | 356 | 365 | 355 | 360 | 29,000 | 3,600 |
| 1999-08-24 | 364 | 364 | 355 | 360 | 17,000 | 3,600 |
| 1999-08-23 | 380 | 380 | 355 | 379 | 29,000 | 3,790 |
| 1999-08-20 | 351 | 379 | 351 | 379 | 21,000 | 3,790 |
| 1999-08-19 | 375 | 375 | 366 | 366 | 5,000 | 3,660 |
| 1999-08-18 | 390 | 394 | 375 | 375 | 15,000 | 3,750 |
| 1999-08-17 | 380 | 395 | 375 | 389 | 17,000 | 3,890 |
| 1999-08-16 | 390 | 398 | 380 | 380 | 17,000 | 3,800 |
| 1999-08-13 | 366 | 390 | 360 | 390 | 25,000 | 3,900 |
| 1999-08-12 | 369 | 370 | 368 | 368 | 8,000 | 3,680 |
| 1999-08-11 | 370 | 370 | 360 | 369 | 27,000 | 3,690 |
| 1999-08-10 | 355 | 374 | 340 | 374 | 28,000 | 3,740 |
| 1999-08-09 | 330 | 350 | 315 | 330 | 37,000 | 3,300 |
| 1999-08-06 | 355 | 355 | 330 | 340 | 54,000 | 3,400 |
| 1999-08-05 | 370 | 370 | 350 | 355 | 73,000 | 3,550 |
| 1999-08-04 | 375 | 377 | 370 | 370 | 59,000 | 3,700 |
| 1999-08-03 | 380 | 385 | 370 | 375 | 44,000 | 3,750 |
| 1999-08-02 | 370 | 390 | 370 | 385 | 38,000 | 3,850 |
| 1999-07-30 | 400 | 400 | 370 | 370 | 52,000 | 3,700 |
| 1999-07-29 | 400 | 420 | 399 | 401 | 67,000 | 4,010 |
| 1999-07-28 | 385 | 398 | 385 | 395 | 81,000 | 3,950 |
| 1999-07-27 | 382 | 395 | 380 | 382 | 25,000 | 3,820 |
| 1999-07-26 | 380 | 398 | 371 | 380 | 30,000 | 3,800 |
| 1999-07-23 | 397 | 400 | 355 | 400 | 172,000 | 4,000 |
| 1999-07-22 | 431 | 431 | 398 | 398 | 120,000 | 3,980 |
| 1999-07-21 | 460 | 465 | 440 | 444 | 43,000 | 4,440 |
| 1999-07-19 | 466 | 475 | 450 | 470 | 141,000 | 4,700 |
| 1999-07-16 | 497 | 500 | 425 | 441 | 337,000 | 4,410 |
| 1999-07-15 | 530 | 530 | 475 | 488 | 896,000 | 4,880 |
| 1999-07-14 | 455 | 475 | 450 | 475 | 1,208,000 | 4,750 |
| 1999-07-13 | 345 | 395 | 340 | 395 | 425,000 | 3,950 |
| 1999-07-12 | 300 | 324 | 300 | 315 | 66,000 | 3,150 |
| 1999-07-09 | 299 | 305 | 299 | 300 | 25,000 | 3,000 |
| 1999-07-08 | 315 | 318 | 296 | 301 | 63,000 | 3,010 |
| 1999-07-07 | 290 | 315 | 290 | 310 | 44,000 | 3,100 |
| 1999-07-06 | 300 | 300 | 292 | 292 | 50,000 | 2,920 |
| 1999-07-05 | 305 | 305 | 300 | 300 | 74,000 | 3,000 |
| 1999-07-02 | 310 | 315 | 300 | 300 | 55,000 | 3,000 |
| 1999-07-01 | 300 | 306 | 300 | 300 | 52,000 | 3,000 |
| 1999-06-30 | 306 | 320 | 300 | 316 | 33,000 | 3,160 |
| 1999-06-29 | 315 | 315 | 306 | 306 | 59,000 | 3,060 |
| 1999-06-28 | 320 | 324 | 312 | 315 | 40,000 | 3,150 |
| 1999-06-25 | 310 | 320 | 310 | 316 | 36,000 | 3,160 |
| 1999-06-24 | 344 | 347 | 325 | 325 | 209,000 | 3,250 |
| 1999-06-23 | 300 | 339 | 290 | 334 | 292,000 | 3,340 |
| 1999-06-22 | 296 | 300 | 289 | 289 | 65,000 | 2,890 |
| 1999-06-21 | 295 | 299 | 290 | 299 | 79,000 | 2,990 |
| 1999-06-18 | 290 | 295 | 280 | 295 | 56,000 | 2,950 |
| 1999-06-17 | 299 | 299 | 280 | 292 | 59,000 | 2,920 |
| 1999-06-16 | 285 | 297 | 285 | 297 | 42,000 | 2,970 |
| 1999-06-15 | 287 | 288 | 287 | 287 | 12,000 | 2,870 |
| 1999-06-14 | 294 | 302 | 290 | 302 | 36,000 | 3,020 |
| 1999-06-11 | 290 | 300 | 286 | 295 | 15,000 | 2,950 |
| 1999-06-10 | 301 | 305 | 300 | 300 | 19,000 | 3,000 |
| 1999-06-09 | 285 | 305 | 285 | 300 | 84,000 | 3,000 |
| 1999-06-08 | 282 | 295 | 280 | 286 | 19,000 | 2,860 |
| 1999-06-07 | 282 | 295 | 280 | 280 | 22,000 | 2,800 |
| 1999-06-04 | 286 | 295 | 270 | 286 | 28,000 | 2,860 |
| 1999-06-03 | 270 | 290 | 270 | 290 | 17,000 | 2,900 |
| 1999-06-02 | 270 | 280 | 270 | 275 | 27,000 | 2,750 |
| 1999-06-01 | 289 | 289 | 275 | 285 | 9,000 | 2,850 |
| 1999-05-31 | 278 | 289 | 255 | 289 | 28,000 | 2,890 |
| 1999-05-28 | 300 | 300 | 280 | 290 | 29,000 | 2,900 |
| 1999-05-27 | 300 | 304 | 295 | 300 | 27,000 | 3,000 |
| 1999-05-26 | 307 | 307 | 296 | 301 | 22,000 | 3,010 |
| 1999-05-25 | 312 | 312 | 295 | 300 | 21,000 | 3,000 |
| 1999-05-24 | 302 | 320 | 302 | 313 | 72,000 | 3,130 |
| 1999-05-21 | 286 | 298 | 275 | 294 | 30,000 | 2,940 |
| 1999-05-20 | 275 | 285 | 275 | 285 | 44,000 | 2,850 |
| 1999-05-19 | 305 | 305 | 280 | 290 | 62,000 | 2,900 |
| 1999-05-18 | 300 | 300 | 300 | 300 | 15,000 | 3,000 |
| 1999-05-17 | 306 | 310 | 300 | 310 | 14,000 | 3,100 |
| 1999-05-14 | 320 | 325 | 315 | 320 | 23,000 | 3,200 |
| 1999-05-13 | 320 | 325 | 320 | 320 | 60,000 | 3,200 |
| 1999-05-12 | 318 | 326 | 315 | 320 | 69,000 | 3,200 |
| 1999-05-11 | 308 | 318 | 288 | 318 | 43,000 | 3,180 |
| 1999-05-10 | 318 | 318 | 304 | 308 | 28,000 | 3,080 |
| 1999-05-07 | 310 | 318 | 309 | 318 | 31,000 | 3,180 |
| 1999-05-06 | 308 | 315 | 303 | 315 | 22,000 | 3,150 |
| 1999-04-30 | 311 | 311 | 291 | 310 | 72,000 | 3,100 |
| 1999-04-28 | 319 | 320 | 311 | 319 | 28,000 | 3,190 |
| 1999-04-27 | 311 | 326 | 310 | 320 | 66,000 | 3,200 |
| 1999-04-26 | 327 | 334 | 320 | 325 | 82,000 | 3,250 |
| 1999-04-23 | 320 | 327 | 311 | 327 | 97,000 | 3,270 |
| 1999-04-22 | 270 | 305 | 270 | 305 | 84,000 | 3,050 |
| 1999-04-21 | 290 | 290 | 268 | 270 | 39,000 | 2,700 |
| 1999-04-20 | 315 | 315 | 300 | 300 | 38,000 | 3,000 |
| 1999-04-19 | 315 | 320 | 315 | 315 | 49,000 | 3,150 |
| 1999-04-16 | 320 | 320 | 310 | 315 | 46,000 | 3,150 |
| 1999-04-15 | 321 | 328 | 315 | 325 | 22,000 | 3,250 |
| 1999-04-14 | 324 | 329 | 318 | 328 | 76,000 | 3,280 |
| 1999-04-13 | 320 | 330 | 317 | 329 | 85,000 | 3,290 |
| 1999-04-12 | 320 | 340 | 303 | 311 | 89,000 | 3,110 |
| 1999-04-09 | 330 | 330 | 320 | 320 | 181,000 | 3,200 |
| 1999-04-08 | 320 | 350 | 320 | 330 | 376,000 | 3,300 |
| 1999-04-07 | 255 | 326 | 255 | 320 | 432,000 | 3,200 |
| 1999-04-06 | 260 | 265 | 249 | 250 | 155,000 | 2,500 |
| 1999-04-05 | 230 | 235 | 225 | 230 | 29,000 | 2,300 |
| 1999-04-02 | 225 | 230 | 221 | 225 | 26,000 | 2,250 |
| 1999-04-01 | 232 | 235 | 221 | 235 | 35,000 | 2,350 |
| 1999-03-31 | 240 | 240 | 231 | 231 | 26,000 | 2,310 |
| 1999-03-30 | 249 | 249 | 236 | 241 | 48,000 | 2,410 |
| 1999-03-29 | 231 | 249 | 231 | 235 | 26,000 | 2,350 |
| 1999-03-26 | 239 | 240 | 226 | 226 | 28,000 | 2,260 |
| 1999-03-25 | 230 | 235 | 220 | 225 | 39,000 | 2,250 |
| 1999-03-24 | 222 | 230 | 220 | 225 | 32,000 | 2,250 |
| 1999-03-23 | 255 | 255 | 232 | 232 | 113,000 | 2,320 |
| 1999-03-19 | 246 | 257 | 240 | 246 | 120,000 | 2,460 |
| 1999-03-18 | 245 | 263 | 225 | 225 | 319,000 | 2,250 |
| 1999-03-17 | 196 | 220 | 196 | 220 | 210,000 | 2,200 |
| 1999-03-16 | 199 | 200 | 188 | 190 | 76,000 | 1,900 |
| 1999-03-15 | 195 | 200 | 186 | 186 | 36,000 | 1,860 |
| 1999-03-12 | 187 | 190 | 185 | 185 | 19,000 | 1,850 |
| 1999-03-11 | 190 | 195 | 175 | 175 | 34,000 | 1,750 |
| 1999-03-10 | 175 | 185 | 175 | 185 | 34,000 | 1,850 |
| 1999-03-09 | 182 | 185 | 179 | 179 | 24,000 | 1,790 |
| 1999-03-08 | 180 | 185 | 180 | 182 | 32,000 | 1,820 |
| 1999-03-05 | 184 | 185 | 180 | 180 | 20,000 | 1,800 |
| 1999-03-04 | 184 | 184 | 178 | 180 | 18,000 | 1,800 |
| 1999-03-03 | 175 | 184 | 175 | 184 | 47,000 | 1,840 |
| 1999-03-02 | 180 | 182 | 177 | 177 | 50,000 | 1,770 |
| 1999-03-01 | 187 | 187 | 181 | 181 | 29,000 | 1,810 |
| 1999-02-26 | 186 | 190 | 186 | 188 | 18,000 | 1,880 |
| 1999-02-25 | 190 | 194 | 187 | 188 | 31,000 | 1,880 |
| 1999-02-24 | 192 | 195 | 192 | 194 | 19,000 | 1,940 |
| 1999-02-23 | 205 | 215 | 190 | 191 | 86,000 | 1,910 |
| 1999-02-22 | 200 | 200 | 191 | 198 | 36,000 | 1,980 |
| 1999-02-19 | 186 | 200 | 175 | 198 | 79,000 | 1,980 |
| 1999-02-18 | 195 | 195 | 185 | 185 | 31,000 | 1,850 |
| 1999-02-17 | 201 | 201 | 185 | 190 | 52,000 | 1,900 |
| 1999-02-16 | 196 | 200 | 191 | 191 | 56,000 | 1,910 |
| 1999-02-15 | 182 | 197 | 180 | 197 | 61,000 | 1,970 |
| 1999-02-12 | 210 | 210 | 177 | 185 | 204,000 | 1,850 |
| 1999-02-10 | 205 | 220 | 200 | 205 | 661,000 | 2,050 |
| 1999-02-09 | 144 | 183 | 144 | 181 | 137,000 | 1,810 |
| 1999-02-08 | 136 | 145 | 136 | 140 | 24,000 | 1,400 |
| 1999-02-05 | 140 | 141 | 140 | 141 | 7,000 | 1,410 |
| 1999-02-03 | 145 | 145 | 145 | 145 | 10,000 | 1,450 |
| 1999-02-02 | 146 | 146 | 145 | 145 | 3,000 | 1,450 |
| 1999-02-01 | 150 | 150 | 145 | 145 | 3,000 | 1,450 |
| 1999-01-29 | 155 | 155 | 150 | 150 | 8,000 | 1,500 |
| 1999-01-28 | 150 | 153 | 150 | 150 | 8,000 | 1,500 |
| 1999-01-27 | 150 | 152 | 150 | 150 | 13,000 | 1,500 |
| 1999-01-26 | 153 | 155 | 150 | 155 | 17,000 | 1,550 |
| 1999-01-25 | 155 | 158 | 150 | 150 | 51,000 | 1,500 |
| 1999-01-22 | 138 | 145 | 135 | 145 | 13,000 | 1,450 |
| 1999-01-21 | 137 | 146 | 137 | 144 | 32,000 | 1,440 |
| 1999-01-20 | 143 | 160 | 143 | 147 | 60,000 | 1,470 |
| 1999-01-19 | 140 | 140 | 133 | 139 | 24,000 | 1,390 |
| 1999-01-18 | 133 | 133 | 132 | 132 | 9,000 | 1,320 |
| 1999-01-14 | 143 | 143 | 143 | 143 | 2,000 | 1,430 |
| 1999-01-13 | 132 | 133 | 132 | 133 | 6,000 | 1,330 |
| 1999-01-12 | 140 | 140 | 133 | 133 | 2,000 | 1,330 |
| 1999-01-11 | 135 | 143 | 135 | 143 | 6,000 | 1,430 |
| 1999-01-08 | 135 | 135 | 135 | 135 | 6,000 | 1,350 |
| 1999-01-07 | 141 | 141 | 135 | 135 | 9,000 | 1,350 |
| 1999-01-06 | 132 | 140 | 132 | 140 | 9,000 | 1,400 |
| 1999-01-05 | 144 | 144 | 132 | 132 | 5,000 | 1,320 |
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
