7991 マミヤ・オーピー(株) の時系列データ [2002年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2002-12-30	124	133	123	130	12,000	1,300
2002-12-27	125	128	121	128	27,000	1,280
2002-12-26	129	129	127	128	24,000	1,280
2002-12-25	125	130	117	130	55,000	1,300
2002-12-24	135	135	124	130	38,000	1,300
2002-12-20	120	127	118	126	48,000	1,260
2002-12-19	118	125	116	122	49,000	1,220
2002-12-18	125	129	120	125	51,000	1,250
2002-12-17	126	130	125	125	66,000	1,250
2002-12-16	129	129	125	127	23,000	1,270
2002-12-13	132	138	130	134	70,000	1,340
2002-12-12	135	137	131	134	46,000	1,340
2002-12-11	137	145	137	137	25,000	1,370
2002-12-10	141	145	140	144	52,000	1,440
2002-12-09	145	147	140	140	40,000	1,400
2002-12-06	153	153	143	147	24,000	1,470
2002-12-05	151	155	147	153	20,000	1,530
2002-12-04	157	157	146	155	47,000	1,550
2002-12-03	166	168	157	160	46,000	1,600
2002-12-02	161	175	161	166	74,000	1,660
2002-11-29	150	160	150	156	42,000	1,560
2002-11-28	153	160	152	160	40,000	1,600
2002-11-27	145	153	142	153	15,000	1,530
2002-11-26	166	170	150	150	62,000	1,500
2002-11-25	140	171	135	171	109,000	1,710
2002-11-22	122	140	121	131	97,000	1,310
2002-11-21	112	120	112	120	49,000	1,200
2002-11-20	103	120	101	112	71,000	1,120
2002-11-19	115	118	103	110	78,000	1,100
2002-11-18	126	126	116	120	94,000	1,200
2002-11-15	136	138	130	130	38,000	1,300
2002-11-14	141	141	136	137	26,000	1,370
2002-11-13	140	142	140	141	36,000	1,410
2002-11-12	141	148	141	141	22,000	1,410
2002-11-11	150	150	142	150	35,000	1,500
2002-11-08	149	150	139	150	70,000	1,500
2002-11-07	153	153	150	150	28,000	1,500
2002-11-06	158	160	150	150	41,000	1,500
2002-11-05	146	150	146	150	24,000	1,500
2002-11-01	153	153	145	150	42,000	1,500
2002-10-31	150	153	148	148	45,000	1,480
2002-10-30	157	157	150	150	51,000	1,500
2002-10-29	160	160	153	158	40,000	1,580
2002-10-28	167	170	162	169	38,000	1,690
2002-10-25	169	170	167	170	17,000	1,700
2002-10-24	174	174	170	170	29,000	1,700
2002-10-23	170	174	165	174	43,000	1,740
2002-10-22	175	175	170	175	10,000	1,750
2002-10-21	187	187	180	180	13,000	1,800
2002-10-18	184	189	180	189	19,000	1,890
2002-10-17	181	185	180	185	18,000	1,850
2002-10-16	188	193	181	181	19,000	1,810
2002-10-15	172	180	170	180	27,000	1,800
2002-10-11	161	168	160	166	22,000	1,660
2002-10-10	158	160	142	160	32,000	1,600
2002-10-09	166	166	153	158	48,000	1,580
2002-10-08	160	174	158	169	25,000	1,690
2002-10-07	182	182	169	170	49,000	1,700
2002-10-04	180	186	180	180	22,000	1,800
2002-10-03	190	191	185	191	20,000	1,910
2002-10-02	186	195	186	195	25,000	1,950
2002-10-01	190	197	187	191	26,000	1,910
2002-09-30	200	201	195	200	17,000	2,000
2002-09-27	190	197	190	197	30,000	1,970
2002-09-26	190	192	176	192	47,000	1,920
2002-09-25	192	192	186	192	12,000	1,920
2002-09-24	197	200	190	192	23,000	1,920
2002-09-20	198	200	189	197	69,000	1,970
2002-09-19	210	210	195	195	40,000	1,950
2002-09-18	212	212	202	207	30,000	2,070
2002-09-17	218	218	212	212	14,000	2,120
2002-09-13	210	213	210	213	30,000	2,130
2002-09-12	213	214	201	214	20,000	2,140
2002-09-11	205	209	204	208	10,000	2,080
2002-09-10	205	209	205	205	18,000	2,050
2002-09-09	203	208	203	205	20,000	2,050
2002-09-06	199	201	186	201	20,000	2,010
2002-09-05	189	197	189	194	24,000	1,940
2002-09-04	177	190	177	188	62,000	1,880
2002-09-03	201	202	192	197	38,000	1,970
2002-09-02	210	210	201	206	33,000	2,060
2002-08-30	212	213	209	210	27,000	2,100
2002-08-29	208	214	208	214	32,000	2,140
2002-08-28	211	212	210	211	18,000	2,110
2002-08-27	220	220	215	216	26,000	2,160
2002-08-26	213	220	212	219	38,000	2,190
2002-08-23	216	228	216	221	51,000	2,210
2002-08-22	213	221	212	221	35,000	2,210
2002-08-21	228	228	216	218	43,000	2,180
2002-08-20	238	238	226	233	46,000	2,330
2002-08-19	240	240	228	232	73,000	2,320
2002-08-16	247	255	240	245	234,000	2,450
2002-08-15	219	240	219	237	192,000	2,370
2002-08-14	210	220	210	220	31,000	2,200
2002-08-13	214	218	210	218	48,000	2,180
2002-08-12	213	218	213	214	36,000	2,140
2002-08-09	228	228	205	213	46,000	2,130
2002-08-08	232	237	202	208	64,000	2,080
2002-08-07	200	227	200	227	76,000	2,270
2002-08-06	198	200	190	197	57,000	1,970
2002-08-05	206	206	195	200	34,000	2,000
2002-08-02	215	215	208	208	3,000	2,080
2002-08-01	219	220	210	220	10,000	2,200
2002-07-31	224	225	220	223	21,000	2,230
2002-07-30	226	228	221	223	21,000	2,230
2002-07-29	221	227	220	227	23,000	2,270
2002-07-26	231	231	221	221	37,000	2,210
2002-07-25	230	239	226	226	29,000	2,260
2002-07-24	228	229	222	225	11,000	2,250
2002-07-23	221	228	221	227	56,000	2,270
2002-07-22	238	239	233	233	44,000	2,330
2002-07-19	245	246	226	235	55,000	2,350
2002-07-18	227	240	223	240	84,000	2,400
2002-07-17	220	230	218	225	37,000	2,250
2002-07-16	238	239	227	230	59,000	2,300
2002-07-15	251	251	239	241	35,000	2,410
2002-07-12	254	256	250	251	20,000	2,510
2002-07-11	252	255	250	255	31,000	2,550
2002-07-10	251	260	251	255	28,000	2,550
2002-07-09	258	259	256	256	49,000	2,560
2002-07-08	273	275	263	263	45,000	2,630
2002-07-05	260	265	253	263	41,000	2,630
2002-07-04	268	270	260	260	63,000	2,600
2002-07-03	252	265	252	265	25,000	2,650
2002-07-02	258	260	251	260	38,000	2,600
2002-07-01	261	265	260	265	45,000	2,650
2002-06-28	261	261	256	260	47,000	2,600
2002-06-27	249	250	235	250	87,000	2,500
2002-06-26	261	264	251	252	27,000	2,520
2002-06-25	255	268	255	263	101,000	2,630
2002-06-24	278	278	255	255	112,000	2,550
2002-06-21	287	287	270	280	68,000	2,800
2002-06-20	281	289	281	285	47,000	2,850
2002-06-19	300	300	280	280	123,000	2,800
2002-06-18	288	300	288	295	58,000	2,950
2002-06-17	315	315	280	295	124,000	2,950
2002-06-14	311	315	305	312	307,000	3,120
2002-06-13	304	315	304	306	357,000	3,060
2002-06-12	299	310	297	299	336,000	2,990
2002-06-11	284	299	281	291	129,000	2,910
2002-06-10	274	280	265	280	58,000	2,800
2002-06-07	282	285	265	275	122,000	2,750
2002-06-06	296	297	285	286	84,000	2,860
2002-06-05	297	298	290	295	67,000	2,950
2002-06-04	313	313	295	298	90,000	2,980
2002-06-03	289	317	287	310	194,000	3,100
2002-05-31	300	300	286	294	164,000	2,940
2002-05-30	302	305	296	299	171,000	2,990
2002-05-29	309	328	301	308	785,000	3,080
2002-05-28	273	309	271	308	640,000	3,080
2002-05-27	275	275	266	266	178,000	2,660
2002-05-24	289	290	273	274	342,000	2,740
2002-05-23	295	298	281	284	546,000	2,840
2002-05-22	280	295	272	280	810,000	2,800
2002-05-21	250	260	245	251	266,000	2,510
2002-05-20	228	251	225	250	347,000	2,500
2002-05-17	213	225	213	223	41,000	2,230
2002-05-16	220	224	220	223	40,000	2,230
2002-05-15	229	229	216	224	80,000	2,240
2002-05-14	225	227	220	227	90,000	2,270
2002-05-13	221	225	215	220	70,000	2,200
2002-05-10	228	228	215	221	100,000	2,210
2002-05-09	224	234	223	229	289,000	2,290
2002-05-08	209	224	207	219	374,000	2,190
2002-05-07	207	208	205	207	58,000	2,070
2002-05-02	209	209	202	207	74,000	2,070
2002-05-01	213	216	191	201	203,000	2,010
2002-04-30	210	215	208	212	601,000	2,120
2002-04-26	195	196	185	186	47,000	1,860
2002-04-25	206	206	188	194	182,000	1,940
2002-04-24	190	208	190	203	493,000	2,030
2002-04-23	185	188	185	185	67,000	1,850
2002-04-22	186	186	179	185	22,000	1,850
2002-04-19	182	186	181	186	15,000	1,860
2002-04-18	187	187	184	185	25,000	1,850
2002-04-17	185	186	180	185	40,000	1,850
2002-04-16	187	187	185	185	5,000	1,850
2002-04-15	183	187	180	187	55,000	1,870
2002-04-12	186	189	184	188	10,000	1,880
2002-04-11	188	190	187	188	35,000	1,880
2002-04-10	185	189	183	188	24,000	1,880
2002-04-09	185	189	183	189	21,000	1,890
2002-04-08	190	190	181	190	24,000	1,900
2002-04-05	188	189	181	188	23,000	1,880
2002-04-04	187	190	180	190	25,000	1,900
2002-04-03	190	192	185	192	18,000	1,920
2002-04-02	185	193	184	192	21,000	1,920
2002-04-01	188	190	185	190	31,000	1,900
2002-03-29	181	190	180	190	18,000	1,900
2002-03-28	180	190	173	190	28,000	1,900
2002-03-27	193	193	180	184	31,000	1,840
2002-03-26	192	194	190	193	16,000	1,930
2002-03-25	189	194	189	192	65,000	1,920
2002-03-22	185	189	182	189	49,000	1,890
2002-03-20	180	193	180	189	39,000	1,890
2002-03-19	180	185	173	184	19,000	1,840
2002-03-18	185	188	180	187	19,000	1,870
2002-03-15	184	190	180	185	25,000	1,850
2002-03-14	196	198	188	194	24,000	1,940
2002-03-13	199	199	190	199	95,000	1,990
2002-03-12	195	200	190	199	161,000	1,990
2002-03-11	175	198	170	194	235,000	1,940
2002-03-08	175	175	170	175	35,000	1,750
2002-03-07	175	175	162	175	55,000	1,750
2002-03-06	164	175	164	174	50,000	1,740
2002-03-05	168	175	158	169	98,000	1,690
2002-03-04	183	184	161	165	120,000	1,650
2002-03-01	199	208	175	175	430,000	1,750
2002-02-28	163	204	163	195	832,000	1,950
2002-02-27	157	160	150	160	204,000	1,600
2002-02-26	134	158	133	157	156,000	1,570
2002-02-25	134	134	130	134	53,000	1,340
2002-02-22	132	135	131	135	36,000	1,350
2002-02-21	133	136	132	135	15,000	1,350
2002-02-20	132	138	132	138	7,000	1,380
2002-02-19	136	139	132	137	13,000	1,370
2002-02-18	134	140	132	136	15,000	1,360
2002-02-15	136	139	135	139	24,000	1,390
2002-02-14	140	140	140	140	1,000	1,400
2002-02-13	140	141	140	140	6,000	1,400
2002-02-12	132	141	132	141	14,000	1,410
2002-02-08	129	138	129	137	36,000	1,370
2002-02-07	139	144	139	144	8,000	1,440
2002-02-06	135	144	135	144	15,000	1,440
2002-02-05	144	144	139	143	8,000	1,430
2002-02-01	140	148	134	144	26,000	1,440
2002-01-31	152	152	137	151	12,000	1,510
2002-01-30	137	156	137	154	24,000	1,540
2002-01-29	155	157	148	157	52,000	1,570
2002-01-28	146	155	146	155	26,000	1,550
2002-01-25	156	157	144	150	100,000	1,500
2002-01-24	134	174	133	155	141,000	1,550
2002-01-23	119	134	119	133	42,000	1,330
2002-01-22	118	120	118	119	5,000	1,190
2002-01-21	117	120	116	117	14,000	1,170
2002-01-18	119	120	115	115	10,000	1,150
2002-01-17	120	121	115	115	18,000	1,150
2002-01-16	120	121	120	121	7,000	1,210
2002-01-15	120	130	120	120	7,000	1,200
2002-01-11	118	118	118	118	2,000	1,180
2002-01-10	120	120	116	116	10,000	1,160
2002-01-09	136	136	120	125	25,000	1,250
2002-01-08	138	138	133	133	3,000	1,330
2002-01-07	135	139	130	130	16,000	1,300
2002-01-04	130	133	130	132	18,000	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