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