7991 マミヤ・オーピー(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 220 | 220 | 198 | 199 | 26,000 | 1,990 |
| 2000-12-28 | 200 | 201 | 199 | 201 | 16,000 | 2,010 |
| 2000-12-27 | 225 | 228 | 220 | 220 | 21,000 | 2,200 |
| 2000-12-26 | 220 | 229 | 211 | 229 | 37,000 | 2,290 |
| 2000-12-25 | 200 | 210 | 197 | 210 | 99,000 | 2,100 |
| 2000-12-22 | 185 | 195 | 183 | 195 | 41,000 | 1,950 |
| 2000-12-21 | 210 | 210 | 182 | 183 | 40,000 | 1,830 |
| 2000-12-20 | 216 | 216 | 212 | 212 | 19,000 | 2,120 |
| 2000-12-19 | 220 | 220 | 217 | 218 | 34,000 | 2,180 |
| 2000-12-18 | 218 | 220 | 218 | 218 | 63,000 | 2,180 |
| 2000-12-15 | 216 | 219 | 216 | 216 | 18,000 | 2,160 |
| 2000-12-14 | 219 | 219 | 216 | 218 | 21,000 | 2,180 |
| 2000-12-13 | 219 | 220 | 217 | 218 | 23,000 | 2,180 |
| 2000-12-12 | 219 | 223 | 218 | 219 | 18,000 | 2,190 |
| 2000-12-11 | 225 | 225 | 219 | 219 | 11,000 | 2,190 |
| 2000-12-08 | 218 | 220 | 218 | 220 | 19,000 | 2,200 |
| 2000-12-07 | 218 | 224 | 218 | 221 | 12,000 | 2,210 |
| 2000-12-06 | 230 | 230 | 220 | 225 | 11,000 | 2,250 |
| 2000-12-05 | 225 | 225 | 220 | 222 | 35,000 | 2,220 |
| 2000-12-04 | 225 | 227 | 222 | 225 | 11,000 | 2,250 |
| 2000-12-01 | 230 | 230 | 222 | 225 | 22,000 | 2,250 |
| 2000-11-30 | 226 | 230 | 225 | 230 | 6,000 | 2,300 |
| 2000-11-29 | 220 | 225 | 220 | 225 | 13,000 | 2,250 |
| 2000-11-28 | 224 | 230 | 220 | 220 | 20,000 | 2,200 |
| 2000-11-27 | 249 | 249 | 220 | 223 | 16,000 | 2,230 |
| 2000-11-24 | 240 | 250 | 220 | 225 | 26,000 | 2,250 |
| 2000-11-22 | 222 | 223 | 220 | 220 | 10,000 | 2,200 |
| 2000-11-21 | 226 | 226 | 223 | 223 | 11,000 | 2,230 |
| 2000-11-20 | 227 | 227 | 226 | 226 | 12,000 | 2,260 |
| 2000-11-17 | 229 | 229 | 227 | 227 | 3,000 | 2,270 |
| 2000-11-16 | 230 | 230 | 220 | 229 | 12,000 | 2,290 |
| 2000-11-15 | 225 | 225 | 220 | 220 | 20,000 | 2,200 |
| 2000-11-14 | 226 | 226 | 221 | 225 | 21,000 | 2,250 |
| 2000-11-13 | 226 | 226 | 220 | 225 | 38,000 | 2,250 |
| 2000-11-10 | 223 | 226 | 223 | 226 | 6,000 | 2,260 |
| 2000-11-09 | 225 | 230 | 225 | 230 | 6,000 | 2,300 |
| 2000-11-08 | 230 | 232 | 221 | 230 | 29,000 | 2,300 |
| 2000-11-07 | 226 | 230 | 225 | 225 | 29,000 | 2,250 |
| 2000-11-06 | 228 | 230 | 225 | 229 | 18,000 | 2,290 |
| 2000-11-02 | 230 | 235 | 225 | 235 | 10,000 | 2,350 |
| 2000-11-01 | 238 | 238 | 238 | 238 | 1,000 | 2,380 |
| 2000-10-31 | 231 | 231 | 222 | 225 | 20,000 | 2,250 |
| 2000-10-30 | 235 | 239 | 221 | 221 | 16,000 | 2,210 |
| 2000-10-27 | 255 | 255 | 255 | 255 | 3,000 | 2,550 |
| 2000-10-26 | 250 | 250 | 230 | 230 | 12,000 | 2,300 |
| 2000-10-25 | 257 | 257 | 250 | 250 | 15,000 | 2,500 |
| 2000-10-24 | 255 | 259 | 250 | 250 | 8,000 | 2,500 |
| 2000-10-23 | 279 | 279 | 250 | 250 | 33,000 | 2,500 |
| 2000-10-20 | 243 | 243 | 225 | 234 | 13,000 | 2,340 |
| 2000-10-19 | 224 | 224 | 218 | 218 | 73,000 | 2,180 |
| 2000-10-18 | 234 | 234 | 218 | 227 | 30,000 | 2,270 |
| 2000-10-17 | 234 | 234 | 234 | 234 | 2,000 | 2,340 |
| 2000-10-16 | 230 | 235 | 230 | 234 | 14,000 | 2,340 |
| 2000-10-13 | 240 | 240 | 230 | 231 | 18,000 | 2,310 |
| 2000-10-12 | 235 | 238 | 235 | 238 | 14,000 | 2,380 |
| 2000-10-11 | 250 | 250 | 235 | 235 | 13,000 | 2,350 |
| 2000-10-10 | 252 | 252 | 250 | 250 | 19,000 | 2,500 |
| 2000-10-06 | 256 | 256 | 255 | 255 | 19,000 | 2,550 |
| 2000-10-05 | 256 | 256 | 256 | 256 | 5,000 | 2,560 |
| 2000-10-04 | 252 | 261 | 252 | 256 | 20,000 | 2,560 |
| 2000-10-03 | 260 | 260 | 255 | 255 | 8,000 | 2,550 |
| 2000-10-02 | 251 | 253 | 251 | 253 | 9,000 | 2,530 |
| 2000-09-29 | 260 | 260 | 255 | 255 | 16,000 | 2,550 |
| 2000-09-28 | 260 | 260 | 255 | 255 | 12,000 | 2,550 |
| 2000-09-27 | 262 | 262 | 259 | 260 | 16,000 | 2,600 |
| 2000-09-26 | 275 | 275 | 264 | 264 | 11,000 | 2,640 |
| 2000-09-25 | 272 | 279 | 255 | 255 | 25,000 | 2,550 |
| 2000-09-22 | 267 | 267 | 262 | 262 | 17,000 | 2,620 |
| 2000-09-21 | 267 | 270 | 267 | 270 | 12,000 | 2,700 |
| 2000-09-20 | 268 | 268 | 267 | 267 | 12,000 | 2,670 |
| 2000-09-19 | 266 | 270 | 265 | 266 | 24,000 | 2,660 |
| 2000-09-18 | 266 | 285 | 266 | 266 | 9,000 | 2,660 |
| 2000-09-14 | 272 | 280 | 271 | 280 | 8,000 | 2,800 |
| 2000-09-13 | 279 | 280 | 270 | 271 | 28,000 | 2,710 |
| 2000-09-12 | 280 | 280 | 271 | 280 | 22,000 | 2,800 |
| 2000-09-11 | 280 | 281 | 280 | 280 | 13,000 | 2,800 |
| 2000-09-08 | 285 | 285 | 285 | 285 | 1,000 | 2,850 |
| 2000-09-07 | 290 | 290 | 280 | 280 | 20,000 | 2,800 |
| 2000-09-06 | 290 | 300 | 289 | 290 | 63,000 | 2,900 |
| 2000-09-05 | 270 | 295 | 270 | 290 | 62,000 | 2,900 |
| 2000-09-04 | 270 | 275 | 270 | 271 | 15,000 | 2,710 |
| 2000-09-01 | 270 | 275 | 260 | 268 | 111,000 | 2,680 |
| 2000-08-31 | 285 | 286 | 275 | 275 | 74,000 | 2,750 |
| 2000-08-30 | 280 | 292 | 280 | 285 | 81,000 | 2,850 |
| 2000-08-29 | 291 | 291 | 280 | 286 | 53,000 | 2,860 |
| 2000-08-28 | 295 | 296 | 290 | 290 | 34,000 | 2,900 |
| 2000-08-25 | 293 | 299 | 293 | 295 | 40,000 | 2,950 |
| 2000-08-24 | 293 | 293 | 293 | 293 | 4,000 | 2,930 |
| 2000-08-23 | 299 | 300 | 293 | 293 | 31,000 | 2,930 |
| 2000-08-22 | 300 | 300 | 292 | 292 | 24,000 | 2,920 |
| 2000-08-21 | 300 | 300 | 300 | 300 | 38,000 | 3,000 |
| 2000-08-18 | 301 | 305 | 300 | 300 | 17,000 | 3,000 |
| 2000-08-17 | 299 | 300 | 298 | 300 | 23,000 | 3,000 |
| 2000-08-16 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 2000-08-15 | 304 | 305 | 291 | 300 | 27,000 | 3,000 |
| 2000-08-14 | 301 | 304 | 300 | 304 | 5,000 | 3,040 |
| 2000-08-11 | 300 | 302 | 295 | 299 | 21,000 | 2,990 |
| 2000-08-10 | 295 | 295 | 292 | 292 | 8,000 | 2,920 |
| 2000-08-09 | 290 | 299 | 285 | 294 | 11,000 | 2,940 |
| 2000-08-08 | 290 | 294 | 285 | 290 | 7,000 | 2,900 |
| 2000-08-07 | 285 | 295 | 285 | 290 | 16,000 | 2,900 |
| 2000-08-04 | 290 | 300 | 290 | 296 | 24,000 | 2,960 |
| 2000-08-03 | 286 | 295 | 281 | 293 | 27,000 | 2,930 |
| 2000-08-02 | 295 | 299 | 282 | 288 | 11,000 | 2,880 |
| 2000-08-01 | 275 | 295 | 275 | 295 | 15,000 | 2,950 |
| 2000-07-31 | 295 | 295 | 270 | 275 | 80,000 | 2,750 |
| 2000-07-28 | 300 | 305 | 300 | 301 | 39,000 | 3,010 |
| 2000-07-27 | 308 | 309 | 301 | 309 | 43,000 | 3,090 |
| 2000-07-26 | 308 | 315 | 308 | 309 | 66,000 | 3,090 |
| 2000-07-25 | 306 | 309 | 303 | 308 | 39,000 | 3,080 |
| 2000-07-24 | 322 | 324 | 306 | 307 | 21,000 | 3,070 |
| 2000-07-21 | 310 | 315 | 306 | 307 | 18,000 | 3,070 |
| 2000-07-19 | 325 | 325 | 310 | 319 | 8,000 | 3,190 |
| 2000-07-18 | 307 | 320 | 306 | 320 | 27,000 | 3,200 |
| 2000-07-17 | 315 | 320 | 306 | 306 | 33,000 | 3,060 |
| 2000-07-14 | 313 | 320 | 306 | 315 | 35,000 | 3,150 |
| 2000-07-13 | 329 | 330 | 316 | 328 | 50,000 | 3,280 |
| 2000-07-12 | 325 | 328 | 316 | 319 | 17,000 | 3,190 |
| 2000-07-11 | 329 | 329 | 320 | 325 | 14,000 | 3,250 |
| 2000-07-10 | 329 | 329 | 309 | 320 | 22,000 | 3,200 |
| 2000-07-07 | 313 | 313 | 305 | 305 | 42,000 | 3,050 |
| 2000-07-06 | 312 | 314 | 312 | 313 | 13,000 | 3,130 |
| 2000-07-05 | 321 | 325 | 311 | 311 | 35,000 | 3,110 |
| 2000-07-04 | 310 | 320 | 305 | 319 | 45,000 | 3,190 |
| 2000-07-03 | 315 | 320 | 310 | 310 | 32,000 | 3,100 |
| 2000-06-30 | 315 | 315 | 310 | 312 | 18,000 | 3,120 |
| 2000-06-29 | 328 | 330 | 313 | 313 | 18,000 | 3,130 |
| 2000-06-28 | 308 | 328 | 307 | 328 | 17,000 | 3,280 |
| 2000-06-27 | 310 | 310 | 303 | 303 | 31,000 | 3,030 |
| 2000-06-26 | 305 | 310 | 300 | 309 | 30,000 | 3,090 |
| 2000-06-23 | 335 | 335 | 315 | 315 | 18,000 | 3,150 |
| 2000-06-22 | 315 | 320 | 306 | 320 | 25,000 | 3,200 |
| 2000-06-21 | 325 | 325 | 311 | 320 | 21,000 | 3,200 |
| 2000-06-20 | 315 | 330 | 310 | 323 | 18,000 | 3,230 |
| 2000-06-19 | 331 | 332 | 321 | 330 | 28,000 | 3,300 |
| 2000-06-16 | 315 | 335 | 311 | 334 | 9,000 | 3,340 |
| 2000-06-15 | 335 | 335 | 311 | 315 | 21,000 | 3,150 |
| 2000-06-14 | 335 | 339 | 331 | 335 | 14,000 | 3,350 |
| 2000-06-13 | 340 | 340 | 335 | 335 | 36,000 | 3,350 |
| 2000-06-12 | 338 | 340 | 325 | 335 | 45,000 | 3,350 |
| 2000-06-09 | 304 | 339 | 304 | 311 | 52,000 | 3,110 |
| 2000-06-08 | 302 | 305 | 301 | 304 | 15,000 | 3,040 |
| 2000-06-07 | 301 | 305 | 300 | 301 | 31,000 | 3,010 |
| 2000-06-06 | 307 | 307 | 300 | 305 | 39,000 | 3,050 |
| 2000-06-05 | 306 | 307 | 304 | 305 | 20,000 | 3,050 |
| 2000-06-02 | 300 | 301 | 300 | 300 | 13,000 | 3,000 |
| 2000-06-01 | 303 | 305 | 300 | 300 | 27,000 | 3,000 |
| 2000-05-31 | 304 | 305 | 300 | 302 | 74,000 | 3,020 |
| 2000-05-30 | 304 | 305 | 303 | 305 | 22,000 | 3,050 |
| 2000-05-29 | 313 | 313 | 303 | 303 | 24,000 | 3,030 |
| 2000-05-26 | 305 | 306 | 303 | 303 | 31,000 | 3,030 |
| 2000-05-25 | 303 | 313 | 303 | 306 | 19,000 | 3,060 |
| 2000-05-24 | 310 | 315 | 300 | 300 | 92,000 | 3,000 |
| 2000-05-23 | 327 | 327 | 310 | 315 | 18,000 | 3,150 |
| 2000-05-22 | 315 | 315 | 310 | 315 | 36,000 | 3,150 |
| 2000-05-19 | 320 | 328 | 315 | 328 | 18,000 | 3,280 |
| 2000-05-18 | 330 | 330 | 320 | 320 | 7,000 | 3,200 |
| 2000-05-17 | 317 | 321 | 316 | 320 | 11,000 | 3,200 |
| 2000-05-16 | 323 | 324 | 318 | 320 | 22,000 | 3,200 |
| 2000-05-15 | 330 | 330 | 320 | 321 | 12,000 | 3,210 |
| 2000-05-12 | 345 | 345 | 330 | 330 | 4,000 | 3,300 |
| 2000-05-11 | 320 | 325 | 320 | 320 | 10,000 | 3,200 |
| 2000-05-10 | 326 | 330 | 322 | 322 | 18,000 | 3,220 |
| 2000-05-09 | 340 | 340 | 320 | 340 | 18,000 | 3,400 |
| 2000-05-08 | 349 | 349 | 332 | 340 | 14,000 | 3,400 |
| 2000-05-02 | 360 | 362 | 340 | 355 | 36,000 | 3,550 |
| 2000-05-01 | 357 | 362 | 352 | 355 | 58,000 | 3,550 |
| 2000-04-28 | 321 | 330 | 310 | 330 | 67,000 | 3,300 |
| 2000-04-27 | 311 | 313 | 305 | 305 | 49,000 | 3,050 |
| 2000-04-26 | 308 | 313 | 306 | 306 | 33,000 | 3,060 |
| 2000-04-25 | 304 | 305 | 301 | 305 | 29,000 | 3,050 |
| 2000-04-24 | 304 | 310 | 300 | 300 | 52,000 | 3,000 |
| 2000-04-21 | 306 | 310 | 301 | 303 | 37,000 | 3,030 |
| 2000-04-20 | 306 | 319 | 305 | 306 | 39,000 | 3,060 |
| 2000-04-19 | 320 | 322 | 310 | 311 | 37,000 | 3,110 |
| 2000-04-18 | 322 | 350 | 312 | 320 | 63,000 | 3,200 |
| 2000-04-17 | 337 | 337 | 290 | 297 | 138,000 | 2,970 |
| 2000-04-14 | 340 | 345 | 340 | 345 | 15,000 | 3,450 |
| 2000-04-13 | 360 | 360 | 350 | 350 | 46,000 | 3,500 |
| 2000-04-12 | 350 | 365 | 350 | 360 | 29,000 | 3,600 |
| 2000-04-11 | 365 | 365 | 350 | 350 | 50,000 | 3,500 |
| 2000-04-10 | 348 | 352 | 348 | 352 | 31,000 | 3,520 |
| 2000-04-07 | 353 | 353 | 340 | 350 | 41,000 | 3,500 |
| 2000-04-06 | 352 | 355 | 344 | 345 | 28,000 | 3,450 |
| 2000-04-05 | 356 | 361 | 344 | 355 | 70,000 | 3,550 |
| 2000-04-04 | 350 | 365 | 350 | 365 | 28,000 | 3,650 |
| 2000-04-03 | 370 | 370 | 356 | 370 | 39,000 | 3,700 |
| 2000-03-31 | 375 | 376 | 370 | 375 | 17,000 | 3,750 |
| 2000-03-30 | 387 | 387 | 365 | 375 | 20,000 | 3,750 |
| 2000-03-29 | 385 | 389 | 380 | 389 | 19,000 | 3,890 |
| 2000-03-28 | 375 | 380 | 370 | 375 | 16,000 | 3,750 |
| 2000-03-27 | 388 | 388 | 363 | 375 | 22,000 | 3,750 |
| 2000-03-24 | 382 | 385 | 360 | 363 | 71,000 | 3,630 |
| 2000-03-23 | 400 | 400 | 383 | 383 | 36,000 | 3,830 |
| 2000-03-22 | 395 | 404 | 390 | 390 | 28,000 | 3,900 |
| 2000-03-21 | 409 | 410 | 390 | 390 | 35,000 | 3,900 |
| 2000-03-17 | 425 | 431 | 397 | 409 | 61,000 | 4,090 |
| 2000-03-16 | 406 | 420 | 403 | 420 | 59,000 | 4,200 |
| 2000-03-15 | 362 | 390 | 362 | 381 | 30,000 | 3,810 |
| 2000-03-14 | 356 | 386 | 356 | 360 | 65,000 | 3,600 |
| 2000-03-13 | 405 | 410 | 355 | 355 | 123,000 | 3,550 |
| 2000-03-10 | 414 | 415 | 401 | 411 | 175,000 | 4,110 |
| 2000-03-09 | 437 | 439 | 410 | 410 | 98,000 | 4,100 |
| 2000-03-08 | 430 | 440 | 418 | 440 | 87,000 | 4,400 |
| 2000-03-07 | 430 | 440 | 399 | 440 | 235,000 | 4,400 |
| 2000-03-06 | 490 | 490 | 445 | 450 | 329,000 | 4,500 |
| 2000-03-03 | 540 | 550 | 510 | 515 | 354,000 | 5,150 |
| 2000-03-02 | 507 | 570 | 500 | 550 | 834,000 | 5,500 |
| 2000-03-01 | 519 | 519 | 480 | 500 | 510,000 | 5,000 |
| 2000-02-29 | 446 | 524 | 446 | 520 | 1,178,000 | 5,200 |
| 2000-02-28 | 440 | 445 | 415 | 444 | 213,000 | 4,440 |
| 2000-02-25 | 400 | 430 | 400 | 430 | 232,000 | 4,300 |
| 2000-02-24 | 415 | 415 | 395 | 399 | 92,000 | 3,990 |
| 2000-02-23 | 405 | 431 | 405 | 419 | 256,000 | 4,190 |
| 2000-02-22 | 440 | 465 | 395 | 405 | 782,000 | 4,050 |
| 2000-02-21 | 380 | 435 | 380 | 435 | 717,000 | 4,350 |
| 2000-02-18 | 338 | 370 | 337 | 370 | 205,000 | 3,700 |
| 2000-02-17 | 338 | 345 | 337 | 340 | 63,000 | 3,400 |
| 2000-02-16 | 345 | 346 | 338 | 338 | 117,000 | 3,380 |
| 2000-02-15 | 354 | 355 | 345 | 345 | 82,000 | 3,450 |
| 2000-02-14 | 350 | 365 | 340 | 353 | 104,000 | 3,530 |
| 2000-02-10 | 355 | 366 | 350 | 351 | 84,000 | 3,510 |
| 2000-02-09 | 365 | 370 | 355 | 355 | 120,000 | 3,550 |
| 2000-02-08 | 379 | 379 | 355 | 360 | 188,000 | 3,600 |
| 2000-02-07 | 347 | 365 | 330 | 365 | 219,000 | 3,650 |
| 2000-02-04 | 331 | 334 | 320 | 329 | 144,000 | 3,290 |
| 2000-02-03 | 340 | 350 | 330 | 331 | 142,000 | 3,310 |
| 2000-02-02 | 373 | 375 | 333 | 334 | 474,000 | 3,340 |
| 2000-02-01 | 280 | 349 | 280 | 348 | 517,000 | 3,480 |
| 2000-01-31 | 252 | 270 | 252 | 270 | 42,000 | 2,700 |
| 2000-01-28 | 268 | 268 | 250 | 250 | 48,000 | 2,500 |
| 2000-01-27 | 272 | 273 | 269 | 269 | 20,000 | 2,690 |
| 2000-01-26 | 277 | 277 | 271 | 271 | 18,000 | 2,710 |
| 2000-01-25 | 280 | 280 | 269 | 272 | 40,000 | 2,720 |
| 2000-01-24 | 281 | 285 | 275 | 275 | 51,000 | 2,750 |
| 2000-01-21 | 282 | 285 | 280 | 281 | 40,000 | 2,810 |
| 2000-01-20 | 303 | 303 | 280 | 280 | 39,000 | 2,800 |
| 2000-01-19 | 297 | 306 | 285 | 288 | 52,000 | 2,880 |
| 2000-01-18 | 300 | 304 | 292 | 296 | 57,000 | 2,960 |
| 2000-01-17 | 299 | 300 | 286 | 294 | 63,000 | 2,940 |
| 2000-01-14 | 304 | 308 | 276 | 282 | 133,000 | 2,820 |
| 2000-01-13 | 280 | 315 | 280 | 302 | 162,000 | 3,020 |
| 2000-01-12 | 261 | 278 | 251 | 278 | 56,000 | 2,780 |
| 2000-01-11 | 240 | 260 | 240 | 259 | 31,000 | 2,590 |
| 2000-01-07 | 255 | 260 | 235 | 235 | 36,000 | 2,350 |
| 2000-01-06 | 255 | 260 | 253 | 260 | 24,000 | 2,600 |
| 2000-01-05 | 224 | 257 | 224 | 255 | 54,000 | 2,550 |
| 2000-01-04 | 309 | 309 | 275 | 279 | 19,000 | 2,790 |
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
