7991 マミヤ・オーピー(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 116 | 127 | 116 | 127 | 17,000 | 1,270 |
| 2001-12-27 | 106 | 114 | 103 | 110 | 10,000 | 1,100 |
| 2001-12-26 | 119 | 119 | 105 | 106 | 43,000 | 1,060 |
| 2001-12-25 | 108 | 115 | 104 | 110 | 28,000 | 1,100 |
| 2001-12-21 | 100 | 110 | 99 | 103 | 36,000 | 1,030 |
| 2001-12-20 | 95 | 100 | 95 | 98 | 19,000 | 980 |
| 2001-12-19 | 100 | 100 | 95 | 95 | 52,000 | 950 |
| 2001-12-18 | 104 | 108 | 95 | 95 | 58,000 | 950 |
| 2001-12-17 | 121 | 121 | 114 | 114 | 18,000 | 1,140 |
| 2001-12-14 | 125 | 130 | 120 | 125 | 30,000 | 1,250 |
| 2001-12-13 | 125 | 125 | 125 | 125 | 7,000 | 1,250 |
| 2001-12-12 | 130 | 130 | 125 | 125 | 11,000 | 1,250 |
| 2001-12-11 | 132 | 133 | 130 | 130 | 18,000 | 1,300 |
| 2001-12-10 | 135 | 135 | 135 | 135 | 33,000 | 1,350 |
| 2001-12-07 | 135 | 137 | 130 | 130 | 33,000 | 1,300 |
| 2001-12-06 | 131 | 136 | 130 | 130 | 20,000 | 1,300 |
| 2001-12-05 | 132 | 132 | 130 | 130 | 38,000 | 1,300 |
| 2001-12-04 | 137 | 140 | 131 | 131 | 33,000 | 1,310 |
| 2001-12-03 | 141 | 141 | 140 | 140 | 5,000 | 1,400 |
| 2001-11-30 | 156 | 156 | 141 | 141 | 6,000 | 1,410 |
| 2001-11-29 | 158 | 158 | 146 | 146 | 36,000 | 1,460 |
| 2001-11-28 | 150 | 160 | 145 | 156 | 29,000 | 1,560 |
| 2001-11-27 | 143 | 145 | 142 | 143 | 54,000 | 1,430 |
| 2001-11-26 | 146 | 146 | 142 | 142 | 12,000 | 1,420 |
| 2001-11-22 | 136 | 141 | 136 | 141 | 4,000 | 1,410 |
| 2001-11-21 | 141 | 141 | 141 | 141 | 5,000 | 1,410 |
| 2001-11-20 | 141 | 146 | 141 | 141 | 17,000 | 1,410 |
| 2001-11-19 | 140 | 145 | 140 | 141 | 23,000 | 1,410 |
| 2001-11-16 | 135 | 137 | 135 | 137 | 17,000 | 1,370 |
| 2001-11-15 | 133 | 139 | 131 | 131 | 15,000 | 1,310 |
| 2001-11-14 | 135 | 138 | 130 | 138 | 19,000 | 1,380 |
| 2001-11-13 | 139 | 139 | 125 | 130 | 17,000 | 1,300 |
| 2001-11-12 | 140 | 140 | 140 | 140 | 6,000 | 1,400 |
| 2001-11-09 | 139 | 145 | 135 | 145 | 39,000 | 1,450 |
| 2001-11-08 | 146 | 146 | 139 | 140 | 26,000 | 1,400 |
| 2001-11-07 | 152 | 152 | 148 | 148 | 9,000 | 1,480 |
| 2001-11-06 | 153 | 153 | 153 | 153 | 3,000 | 1,530 |
| 2001-11-05 | 153 | 153 | 153 | 153 | 7,000 | 1,530 |
| 2001-11-02 | 153 | 154 | 150 | 153 | 31,000 | 1,530 |
| 2001-11-01 | 154 | 156 | 154 | 156 | 10,000 | 1,560 |
| 2001-10-31 | 153 | 153 | 150 | 152 | 27,000 | 1,520 |
| 2001-10-30 | 154 | 154 | 152 | 153 | 14,000 | 1,530 |
| 2001-10-29 | 157 | 157 | 155 | 157 | 23,000 | 1,570 |
| 2001-10-26 | 160 | 160 | 154 | 155 | 10,000 | 1,550 |
| 2001-10-25 | 163 | 163 | 153 | 153 | 19,000 | 1,530 |
| 2001-10-24 | 152 | 160 | 152 | 153 | 34,000 | 1,530 |
| 2001-10-23 | 153 | 153 | 151 | 151 | 40,000 | 1,510 |
| 2001-10-22 | 150 | 151 | 148 | 150 | 18,000 | 1,500 |
| 2001-10-19 | 155 | 155 | 146 | 146 | 25,000 | 1,460 |
| 2001-10-18 | 161 | 161 | 153 | 160 | 18,000 | 1,600 |
| 2001-10-17 | 168 | 168 | 160 | 160 | 23,000 | 1,600 |
| 2001-10-16 | 168 | 168 | 165 | 165 | 11,000 | 1,650 |
| 2001-10-15 | 160 | 168 | 158 | 168 | 27,000 | 1,680 |
| 2001-10-12 | 156 | 160 | 155 | 160 | 12,000 | 1,600 |
| 2001-10-11 | 157 | 157 | 146 | 155 | 16,000 | 1,550 |
| 2001-10-10 | 151 | 160 | 151 | 152 | 4,000 | 1,520 |
| 2001-10-09 | 150 | 151 | 150 | 150 | 4,000 | 1,500 |
| 2001-10-05 | 149 | 169 | 149 | 150 | 15,000 | 1,500 |
| 2001-10-04 | 142 | 148 | 141 | 148 | 38,000 | 1,480 |
| 2001-10-03 | 145 | 145 | 142 | 142 | 11,000 | 1,420 |
| 2001-10-02 | 150 | 150 | 146 | 149 | 10,000 | 1,490 |
| 2001-10-01 | 142 | 150 | 142 | 145 | 3,000 | 1,450 |
| 2001-09-28 | 141 | 149 | 141 | 142 | 13,000 | 1,420 |
| 2001-09-27 | 141 | 142 | 141 | 141 | 6,000 | 1,410 |
| 2001-09-26 | 154 | 154 | 140 | 141 | 9,000 | 1,410 |
| 2001-09-25 | 140 | 142 | 140 | 140 | 12,000 | 1,400 |
| 2001-09-21 | 133 | 135 | 133 | 133 | 15,000 | 1,330 |
| 2001-09-20 | 132 | 135 | 131 | 135 | 10,000 | 1,350 |
| 2001-09-19 | 134 | 134 | 132 | 132 | 9,000 | 1,320 |
| 2001-09-18 | 131 | 134 | 131 | 134 | 22,000 | 1,340 |
| 2001-09-17 | 134 | 134 | 130 | 131 | 49,000 | 1,310 |
| 2001-09-14 | 130 | 134 | 130 | 134 | 10,000 | 1,340 |
| 2001-09-13 | 131 | 134 | 130 | 130 | 61,000 | 1,300 |
| 2001-09-12 | 141 | 144 | 131 | 131 | 43,000 | 1,310 |
| 2001-09-11 | 151 | 151 | 151 | 151 | 1,000 | 1,510 |
| 2001-09-10 | 150 | 151 | 145 | 151 | 19,000 | 1,510 |
| 2001-09-07 | 152 | 153 | 150 | 151 | 15,000 | 1,510 |
| 2001-09-06 | 153 | 155 | 150 | 155 | 18,000 | 1,550 |
| 2001-09-05 | 146 | 155 | 145 | 155 | 31,000 | 1,550 |
| 2001-09-04 | 150 | 150 | 145 | 146 | 26,000 | 1,460 |
| 2001-09-03 | 167 | 167 | 160 | 160 | 18,000 | 1,600 |
| 2001-08-31 | 166 | 167 | 160 | 167 | 45,000 | 1,670 |
| 2001-08-30 | 169 | 169 | 166 | 167 | 7,000 | 1,670 |
| 2001-08-29 | 169 | 169 | 168 | 169 | 11,000 | 1,690 |
| 2001-08-28 | 170 | 170 | 168 | 168 | 10,000 | 1,680 |
| 2001-08-27 | 171 | 171 | 169 | 169 | 23,000 | 1,690 |
| 2001-08-24 | 166 | 174 | 166 | 170 | 23,000 | 1,700 |
| 2001-08-23 | 175 | 175 | 166 | 166 | 40,000 | 1,660 |
| 2001-08-22 | 177 | 177 | 170 | 175 | 8,000 | 1,750 |
| 2001-08-21 | 170 | 180 | 170 | 180 | 14,000 | 1,800 |
| 2001-08-20 | 175 | 175 | 171 | 175 | 5,000 | 1,750 |
| 2001-08-17 | 165 | 175 | 165 | 175 | 18,000 | 1,750 |
| 2001-08-16 | 170 | 170 | 165 | 165 | 33,000 | 1,650 |
| 2001-08-15 | 170 | 170 | 168 | 170 | 16,000 | 1,700 |
| 2001-08-14 | 165 | 170 | 164 | 170 | 16,000 | 1,700 |
| 2001-08-13 | 177 | 177 | 168 | 168 | 9,000 | 1,680 |
| 2001-08-10 | 179 | 179 | 169 | 178 | 32,000 | 1,780 |
| 2001-08-09 | 185 | 185 | 179 | 179 | 11,000 | 1,790 |
| 2001-08-08 | 181 | 181 | 179 | 180 | 21,000 | 1,800 |
| 2001-08-07 | 180 | 180 | 180 | 180 | 10,000 | 1,800 |
| 2001-08-06 | 181 | 181 | 180 | 181 | 19,000 | 1,810 |
| 2001-08-03 | 185 | 187 | 180 | 180 | 23,000 | 1,800 |
| 2001-08-02 | 184 | 184 | 181 | 181 | 7,000 | 1,810 |
| 2001-08-01 | 182 | 182 | 180 | 180 | 15,000 | 1,800 |
| 2001-07-31 | 182 | 182 | 180 | 180 | 25,000 | 1,800 |
| 2001-07-30 | 182 | 182 | 182 | 182 | 6,000 | 1,820 |
| 2001-07-27 | 190 | 190 | 180 | 182 | 12,000 | 1,820 |
| 2001-07-26 | 188 | 190 | 180 | 185 | 29,000 | 1,850 |
| 2001-07-25 | 181 | 181 | 179 | 179 | 19,000 | 1,790 |
| 2001-07-24 | 180 | 181 | 180 | 181 | 8,000 | 1,810 |
| 2001-07-23 | 190 | 190 | 188 | 188 | 33,000 | 1,880 |
| 2001-07-19 | 189 | 190 | 189 | 190 | 10,000 | 1,900 |
| 2001-07-18 | 195 | 195 | 190 | 190 | 19,000 | 1,900 |
| 2001-07-17 | 188 | 189 | 188 | 189 | 9,000 | 1,890 |
| 2001-07-16 | 190 | 195 | 190 | 194 | 11,000 | 1,940 |
| 2001-07-13 | 196 | 199 | 195 | 199 | 12,000 | 1,990 |
| 2001-07-12 | 198 | 198 | 195 | 195 | 2,000 | 1,950 |
| 2001-07-11 | 204 | 204 | 192 | 200 | 12,000 | 2,000 |
| 2001-07-10 | 200 | 200 | 195 | 195 | 15,000 | 1,950 |
| 2001-07-09 | 203 | 203 | 188 | 200 | 36,000 | 2,000 |
| 2001-07-06 | 195 | 195 | 190 | 190 | 21,000 | 1,900 |
| 2001-07-05 | 198 | 198 | 194 | 194 | 17,000 | 1,940 |
| 2001-07-04 | 199 | 200 | 198 | 198 | 21,000 | 1,980 |
| 2001-07-03 | 199 | 200 | 199 | 200 | 24,000 | 2,000 |
| 2001-07-02 | 214 | 214 | 199 | 201 | 13,000 | 2,010 |
| 2001-06-29 | 205 | 210 | 199 | 199 | 37,000 | 1,990 |
| 2001-06-28 | 205 | 205 | 202 | 202 | 8,000 | 2,020 |
| 2001-06-27 | 204 | 205 | 204 | 205 | 4,000 | 2,050 |
| 2001-06-26 | 200 | 204 | 200 | 203 | 10,000 | 2,030 |
| 2001-06-25 | 210 | 210 | 205 | 205 | 25,000 | 2,050 |
| 2001-06-22 | 199 | 210 | 199 | 210 | 28,000 | 2,100 |
| 2001-06-21 | 199 | 200 | 198 | 198 | 10,000 | 1,980 |
| 2001-06-20 | 200 | 200 | 199 | 200 | 25,000 | 2,000 |
| 2001-06-19 | 198 | 200 | 198 | 200 | 12,000 | 2,000 |
| 2001-06-18 | 200 | 202 | 196 | 198 | 46,000 | 1,980 |
| 2001-06-15 | 209 | 209 | 204 | 204 | 22,000 | 2,040 |
| 2001-06-14 | 214 | 215 | 212 | 212 | 26,000 | 2,120 |
| 2001-06-13 | 209 | 214 | 204 | 214 | 38,000 | 2,140 |
| 2001-06-12 | 210 | 215 | 204 | 204 | 47,000 | 2,040 |
| 2001-06-11 | 220 | 225 | 215 | 224 | 23,000 | 2,240 |
| 2001-06-08 | 213 | 221 | 213 | 216 | 29,000 | 2,160 |
| 2001-06-07 | 219 | 224 | 212 | 224 | 20,000 | 2,240 |
| 2001-06-06 | 226 | 226 | 220 | 220 | 25,000 | 2,200 |
| 2001-06-05 | 228 | 228 | 227 | 227 | 19,000 | 2,270 |
| 2001-06-04 | 226 | 230 | 226 | 227 | 12,000 | 2,270 |
| 2001-06-01 | 230 | 240 | 225 | 226 | 25,000 | 2,260 |
| 2001-05-31 | 235 | 238 | 230 | 230 | 11,000 | 2,300 |
| 2001-05-30 | 230 | 240 | 230 | 240 | 21,000 | 2,400 |
| 2001-05-29 | 245 | 245 | 241 | 244 | 17,000 | 2,440 |
| 2001-05-28 | 247 | 249 | 238 | 238 | 28,000 | 2,380 |
| 2001-05-25 | 246 | 246 | 240 | 241 | 29,000 | 2,410 |
| 2001-05-24 | 249 | 249 | 245 | 249 | 35,000 | 2,490 |
| 2001-05-23 | 246 | 250 | 242 | 250 | 28,000 | 2,500 |
| 2001-05-22 | 255 | 257 | 241 | 241 | 43,000 | 2,410 |
| 2001-05-21 | 240 | 259 | 236 | 254 | 121,000 | 2,540 |
| 2001-05-18 | 235 | 239 | 235 | 239 | 32,000 | 2,390 |
| 2001-05-17 | 236 | 239 | 234 | 235 | 23,000 | 2,350 |
| 2001-05-16 | 230 | 239 | 230 | 237 | 25,000 | 2,370 |
| 2001-05-15 | 239 | 239 | 233 | 238 | 21,000 | 2,380 |
| 2001-05-14 | 240 | 243 | 235 | 235 | 21,000 | 2,350 |
| 2001-05-11 | 238 | 239 | 230 | 239 | 30,000 | 2,390 |
| 2001-05-10 | 239 | 239 | 235 | 237 | 9,000 | 2,370 |
| 2001-05-09 | 240 | 240 | 230 | 230 | 26,000 | 2,300 |
| 2001-05-08 | 240 | 244 | 239 | 239 | 11,000 | 2,390 |
| 2001-05-07 | 239 | 240 | 238 | 240 | 17,000 | 2,400 |
| 2001-05-02 | 239 | 240 | 230 | 235 | 48,000 | 2,350 |
| 2001-05-01 | 230 | 245 | 230 | 235 | 18,000 | 2,350 |
| 2001-04-27 | 248 | 248 | 241 | 245 | 11,000 | 2,450 |
| 2001-04-26 | 248 | 249 | 235 | 249 | 37,000 | 2,490 |
| 2001-04-25 | 252 | 252 | 245 | 248 | 27,000 | 2,480 |
| 2001-04-24 | 246 | 264 | 246 | 253 | 108,000 | 2,530 |
| 2001-04-23 | 227 | 250 | 226 | 246 | 78,000 | 2,460 |
| 2001-04-20 | 225 | 230 | 225 | 226 | 14,000 | 2,260 |
| 2001-04-19 | 225 | 230 | 225 | 225 | 24,000 | 2,250 |
| 2001-04-18 | 223 | 225 | 223 | 225 | 6,000 | 2,250 |
| 2001-04-17 | 225 | 228 | 223 | 223 | 22,000 | 2,230 |
| 2001-04-16 | 225 | 226 | 225 | 225 | 17,000 | 2,250 |
| 2001-04-13 | 230 | 230 | 227 | 227 | 19,000 | 2,270 |
| 2001-04-12 | 229 | 231 | 229 | 229 | 10,000 | 2,290 |
| 2001-04-11 | 229 | 229 | 228 | 228 | 15,000 | 2,280 |
| 2001-04-10 | 238 | 238 | 228 | 238 | 23,000 | 2,380 |
| 2001-04-09 | 229 | 239 | 227 | 239 | 21,000 | 2,390 |
| 2001-04-06 | 230 | 230 | 229 | 229 | 21,000 | 2,290 |
| 2001-04-05 | 230 | 230 | 227 | 230 | 27,000 | 2,300 |
| 2001-04-04 | 228 | 230 | 220 | 229 | 36,000 | 2,290 |
| 2001-04-03 | 228 | 235 | 228 | 229 | 13,000 | 2,290 |
| 2001-04-02 | 233 | 235 | 228 | 228 | 27,000 | 2,280 |
| 2001-03-30 | 238 | 239 | 233 | 239 | 13,000 | 2,390 |
| 2001-03-29 | 248 | 248 | 233 | 240 | 29,000 | 2,400 |
| 2001-03-28 | 236 | 248 | 235 | 248 | 20,000 | 2,480 |
| 2001-03-27 | 239 | 239 | 232 | 233 | 39,000 | 2,330 |
| 2001-03-26 | 244 | 244 | 231 | 241 | 29,000 | 2,410 |
| 2001-03-23 | 242 | 242 | 236 | 240 | 25,000 | 2,400 |
| 2001-03-22 | 243 | 247 | 233 | 233 | 14,000 | 2,330 |
| 2001-03-21 | 231 | 235 | 231 | 233 | 29,000 | 2,330 |
| 2001-03-19 | 250 | 250 | 231 | 240 | 38,000 | 2,400 |
| 2001-03-16 | 228 | 255 | 228 | 255 | 22,000 | 2,550 |
| 2001-03-15 | 235 | 235 | 220 | 227 | 26,000 | 2,270 |
| 2001-03-14 | 250 | 250 | 232 | 235 | 31,000 | 2,350 |
| 2001-03-13 | 247 | 247 | 238 | 240 | 43,000 | 2,400 |
| 2001-03-12 | 258 | 258 | 241 | 258 | 50,000 | 2,580 |
| 2001-03-09 | 270 | 273 | 256 | 259 | 101,000 | 2,590 |
| 2001-03-08 | 240 | 272 | 240 | 269 | 202,000 | 2,690 |
| 2001-03-07 | 225 | 238 | 224 | 235 | 179,000 | 2,350 |
| 2001-03-06 | 207 | 225 | 206 | 225 | 49,000 | 2,250 |
| 2001-03-05 | 222 | 222 | 200 | 205 | 50,000 | 2,050 |
| 2001-03-02 | 236 | 236 | 222 | 222 | 35,000 | 2,220 |
| 2001-03-01 | 241 | 241 | 235 | 236 | 26,000 | 2,360 |
| 2001-02-28 | 249 | 249 | 231 | 231 | 19,000 | 2,310 |
| 2001-02-27 | 257 | 257 | 245 | 250 | 14,000 | 2,500 |
| 2001-02-26 | 260 | 260 | 250 | 257 | 22,000 | 2,570 |
| 2001-02-23 | 255 | 256 | 250 | 250 | 57,000 | 2,500 |
| 2001-02-22 | 261 | 261 | 240 | 250 | 59,000 | 2,500 |
| 2001-02-21 | 270 | 270 | 251 | 260 | 63,000 | 2,600 |
| 2001-02-20 | 283 | 285 | 265 | 273 | 83,000 | 2,730 |
| 2001-02-19 | 265 | 299 | 255 | 278 | 266,000 | 2,780 |
| 2001-02-16 | 220 | 279 | 220 | 269 | 186,000 | 2,690 |
| 2001-02-15 | 190 | 220 | 190 | 215 | 79,000 | 2,150 |
| 2001-02-14 | 191 | 195 | 191 | 195 | 10,000 | 1,950 |
| 2001-02-13 | 200 | 205 | 191 | 195 | 28,000 | 1,950 |
| 2001-02-09 | 191 | 200 | 190 | 200 | 38,000 | 2,000 |
| 2001-02-08 | 190 | 191 | 190 | 190 | 13,000 | 1,900 |
| 2001-02-07 | 191 | 192 | 190 | 190 | 40,000 | 1,900 |
| 2001-02-06 | 190 | 191 | 190 | 191 | 6,000 | 1,910 |
| 2001-02-05 | 191 | 191 | 190 | 190 | 28,000 | 1,900 |
| 2001-02-02 | 190 | 191 | 190 | 190 | 21,000 | 1,900 |
| 2001-02-01 | 200 | 200 | 195 | 195 | 22,000 | 1,950 |
| 2001-01-31 | 191 | 200 | 191 | 200 | 15,000 | 2,000 |
| 2001-01-30 | 201 | 201 | 190 | 200 | 19,000 | 2,000 |
| 2001-01-29 | 201 | 209 | 200 | 201 | 32,000 | 2,010 |
| 2001-01-26 | 205 | 205 | 200 | 200 | 8,000 | 2,000 |
| 2001-01-25 | 200 | 205 | 196 | 200 | 22,000 | 2,000 |
| 2001-01-24 | 215 | 215 | 195 | 200 | 34,000 | 2,000 |
| 2001-01-23 | 210 | 218 | 195 | 218 | 34,000 | 2,180 |
| 2001-01-22 | 190 | 190 | 190 | 190 | 3,000 | 1,900 |
| 2001-01-19 | 186 | 190 | 185 | 190 | 37,000 | 1,900 |
| 2001-01-18 | 189 | 189 | 182 | 185 | 35,000 | 1,850 |
| 2001-01-17 | 185 | 185 | 180 | 180 | 21,000 | 1,800 |
| 2001-01-16 | 193 | 193 | 185 | 185 | 11,000 | 1,850 |
| 2001-01-15 | 190 | 190 | 185 | 185 | 10,000 | 1,850 |
| 2001-01-12 | 180 | 190 | 180 | 190 | 10,000 | 1,900 |
| 2001-01-11 | 180 | 181 | 180 | 180 | 17,000 | 1,800 |
| 2001-01-10 | 180 | 181 | 180 | 180 | 22,000 | 1,800 |
| 2001-01-09 | 187 | 190 | 185 | 185 | 17,000 | 1,850 |
| 2001-01-05 | 179 | 194 | 179 | 193 | 30,000 | 1,930 |
| 2001-01-04 | 204 | 204 | 194 | 194 | 15,000 | 1,940 |
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
