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
