7991 マミヤ・オーピー(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 148 | 154 | 145 | 154 | 45,000 | 1,540 |
| 2003-12-29 | 142 | 146 | 140 | 146 | 26,000 | 1,460 |
| 2003-12-26 | 130 | 144 | 130 | 144 | 100,000 | 1,440 |
| 2003-12-25 | 130 | 134 | 130 | 132 | 62,000 | 1,320 |
| 2003-12-24 | 132 | 136 | 128 | 130 | 135,000 | 1,300 |
| 2003-12-22 | 142 | 142 | 133 | 137 | 95,000 | 1,370 |
| 2003-12-19 | 141 | 145 | 140 | 143 | 64,000 | 1,430 |
| 2003-12-18 | 145 | 145 | 140 | 142 | 65,000 | 1,420 |
| 2003-12-17 | 146 | 148 | 142 | 145 | 16,000 | 1,450 |
| 2003-12-16 | 149 | 150 | 145 | 145 | 35,000 | 1,450 |
| 2003-12-15 | 149 | 154 | 145 | 154 | 41,000 | 1,540 |
| 2003-12-12 | 142 | 150 | 140 | 150 | 55,000 | 1,500 |
| 2003-12-11 | 148 | 149 | 142 | 148 | 39,000 | 1,480 |
| 2003-12-10 | 158 | 158 | 148 | 148 | 38,000 | 1,480 |
| 2003-12-09 | 151 | 158 | 150 | 158 | 41,000 | 1,580 |
| 2003-12-08 | 162 | 162 | 155 | 155 | 26,000 | 1,550 |
| 2003-12-05 | 165 | 165 | 160 | 163 | 42,000 | 1,630 |
| 2003-12-04 | 165 | 168 | 162 | 165 | 36,000 | 1,650 |
| 2003-12-03 | 165 | 166 | 162 | 166 | 21,000 | 1,660 |
| 2003-12-02 | 167 | 167 | 163 | 166 | 11,000 | 1,660 |
| 2003-12-01 | 161 | 166 | 161 | 166 | 5,000 | 1,660 |
| 2003-11-28 | 168 | 170 | 164 | 168 | 28,000 | 1,680 |
| 2003-11-27 | 166 | 168 | 164 | 167 | 20,000 | 1,670 |
| 2003-11-26 | 168 | 168 | 164 | 167 | 29,000 | 1,670 |
| 2003-11-25 | 165 | 169 | 164 | 168 | 14,000 | 1,680 |
| 2003-11-21 | 164 | 166 | 160 | 164 | 30,000 | 1,640 |
| 2003-11-20 | 161 | 168 | 161 | 166 | 34,000 | 1,660 |
| 2003-11-19 | 160 | 160 | 152 | 158 | 42,000 | 1,580 |
| 2003-11-18 | 160 | 165 | 154 | 164 | 50,000 | 1,640 |
| 2003-11-17 | 171 | 171 | 160 | 166 | 70,000 | 1,660 |
| 2003-11-14 | 176 | 180 | 171 | 179 | 53,000 | 1,790 |
| 2003-11-13 | 176 | 180 | 176 | 180 | 12,000 | 1,800 |
| 2003-11-12 | 174 | 182 | 173 | 181 | 31,000 | 1,810 |
| 2003-11-11 | 175 | 177 | 170 | 174 | 60,000 | 1,740 |
| 2003-11-10 | 187 | 188 | 180 | 181 | 82,000 | 1,810 |
| 2003-11-07 | 184 | 187 | 180 | 187 | 18,000 | 1,870 |
| 2003-11-06 | 183 | 188 | 180 | 188 | 48,000 | 1,880 |
| 2003-11-05 | 186 | 186 | 180 | 183 | 68,000 | 1,830 |
| 2003-11-04 | 191 | 193 | 185 | 190 | 133,000 | 1,900 |
| 2003-10-31 | 198 | 201 | 191 | 196 | 66,000 | 1,960 |
| 2003-10-30 | 200 | 204 | 194 | 201 | 71,000 | 2,010 |
| 2003-10-29 | 193 | 205 | 193 | 201 | 107,000 | 2,010 |
| 2003-10-28 | 207 | 209 | 202 | 206 | 30,000 | 2,060 |
| 2003-10-27 | 207 | 210 | 201 | 207 | 26,000 | 2,070 |
| 2003-10-24 | 200 | 208 | 200 | 207 | 51,000 | 2,070 |
| 2003-10-23 | 212 | 212 | 197 | 205 | 101,000 | 2,050 |
| 2003-10-22 | 215 | 218 | 212 | 218 | 61,000 | 2,180 |
| 2003-10-21 | 222 | 224 | 207 | 219 | 169,000 | 2,190 |
| 2003-10-20 | 223 | 223 | 201 | 222 | 218,000 | 2,220 |
| 2003-10-17 | 198 | 224 | 196 | 219 | 434,000 | 2,190 |
| 2003-10-16 | 198 | 199 | 197 | 199 | 107,000 | 1,990 |
| 2003-10-15 | 198 | 198 | 196 | 198 | 35,000 | 1,980 |
| 2003-10-14 | 195 | 198 | 193 | 197 | 30,000 | 1,970 |
| 2003-10-10 | 199 | 200 | 193 | 198 | 61,000 | 1,980 |
| 2003-10-09 | 198 | 199 | 190 | 199 | 72,000 | 1,990 |
| 2003-10-08 | 199 | 202 | 198 | 200 | 17,000 | 2,000 |
| 2003-10-07 | 202 | 203 | 195 | 199 | 65,000 | 1,990 |
| 2003-10-06 | 202 | 202 | 195 | 199 | 132,000 | 1,990 |
| 2003-10-03 | 193 | 201 | 192 | 201 | 39,000 | 2,010 |
| 2003-10-02 | 199 | 202 | 190 | 195 | 58,000 | 1,950 |
| 2003-10-01 | 190 | 197 | 190 | 197 | 40,000 | 1,970 |
| 2003-09-30 | 194 | 198 | 190 | 198 | 34,000 | 1,980 |
| 2003-09-29 | 196 | 196 | 190 | 190 | 30,000 | 1,900 |
| 2003-09-26 | 190 | 198 | 190 | 197 | 34,000 | 1,970 |
| 2003-09-25 | 198 | 200 | 195 | 200 | 80,000 | 2,000 |
| 2003-09-24 | 206 | 207 | 201 | 206 | 82,000 | 2,060 |
| 2003-09-22 | 206 | 210 | 203 | 206 | 71,000 | 2,060 |
| 2003-09-19 | 216 | 217 | 211 | 211 | 125,000 | 2,110 |
| 2003-09-18 | 213 | 218 | 210 | 214 | 123,000 | 2,140 |
| 2003-09-17 | 221 | 221 | 210 | 218 | 204,000 | 2,180 |
| 2003-09-16 | 220 | 223 | 215 | 221 | 399,000 | 2,210 |
| 2003-09-12 | 199 | 217 | 198 | 215 | 632,000 | 2,150 |
| 2003-09-11 | 198 | 198 | 195 | 198 | 97,000 | 1,980 |
| 2003-09-10 | 197 | 198 | 195 | 198 | 36,000 | 1,980 |
| 2003-09-09 | 195 | 198 | 193 | 197 | 29,000 | 1,970 |
| 2003-09-08 | 195 | 199 | 193 | 196 | 22,000 | 1,960 |
| 2003-09-05 | 194 | 198 | 194 | 197 | 26,000 | 1,970 |
| 2003-09-04 | 198 | 198 | 193 | 198 | 56,000 | 1,980 |
| 2003-09-03 | 196 | 199 | 192 | 199 | 59,000 | 1,990 |
| 2003-09-02 | 196 | 196 | 193 | 196 | 63,000 | 1,960 |
| 2003-09-01 | 193 | 199 | 193 | 197 | 49,000 | 1,970 |
| 2003-08-29 | 192 | 195 | 191 | 195 | 42,000 | 1,950 |
| 2003-08-28 | 191 | 195 | 191 | 195 | 51,000 | 1,950 |
| 2003-08-27 | 193 | 195 | 190 | 194 | 87,000 | 1,940 |
| 2003-08-26 | 199 | 199 | 193 | 193 | 32,000 | 1,930 |
| 2003-08-25 | 198 | 200 | 193 | 194 | 49,000 | 1,940 |
| 2003-08-22 | 193 | 195 | 191 | 195 | 48,000 | 1,950 |
| 2003-08-21 | 198 | 199 | 194 | 195 | 66,000 | 1,950 |
| 2003-08-20 | 200 | 204 | 197 | 200 | 199,000 | 2,000 |
| 2003-08-19 | 196 | 200 | 194 | 197 | 203,000 | 1,970 |
| 2003-08-18 | 185 | 195 | 185 | 194 | 165,000 | 1,940 |
| 2003-08-15 | 192 | 193 | 184 | 185 | 102,000 | 1,850 |
| 2003-08-14 | 189 | 194 | 182 | 190 | 258,000 | 1,900 |
| 2003-08-13 | 171 | 192 | 171 | 186 | 299,000 | 1,860 |
| 2003-08-12 | 170 | 171 | 169 | 170 | 28,000 | 1,700 |
| 2003-08-11 | 167 | 170 | 167 | 169 | 10,000 | 1,690 |
| 2003-08-08 | 162 | 164 | 162 | 163 | 11,000 | 1,630 |
| 2003-08-07 | 161 | 161 | 161 | 161 | 5,000 | 1,610 |
| 2003-08-06 | 165 | 165 | 155 | 161 | 77,000 | 1,610 |
| 2003-08-05 | 170 | 170 | 170 | 170 | 8,000 | 1,700 |
| 2003-08-04 | 173 | 173 | 170 | 173 | 34,000 | 1,730 |
| 2003-08-01 | 170 | 173 | 167 | 173 | 78,000 | 1,730 |
| 2003-07-31 | 180 | 180 | 170 | 170 | 97,000 | 1,700 |
| 2003-07-30 | 170 | 182 | 168 | 182 | 75,000 | 1,820 |
| 2003-07-29 | 180 | 181 | 175 | 176 | 21,000 | 1,760 |
| 2003-07-28 | 188 | 188 | 180 | 182 | 19,000 | 1,820 |
| 2003-07-25 | 183 | 183 | 177 | 180 | 8,000 | 1,800 |
| 2003-07-24 | 181 | 182 | 179 | 179 | 37,000 | 1,790 |
| 2003-07-23 | 183 | 183 | 179 | 179 | 7,000 | 1,790 |
| 2003-07-22 | 179 | 185 | 177 | 185 | 33,000 | 1,850 |
| 2003-07-18 | 170 | 179 | 170 | 174 | 22,000 | 1,740 |
| 2003-07-17 | 182 | 182 | 175 | 175 | 76,000 | 1,750 |
| 2003-07-16 | 186 | 186 | 184 | 184 | 26,000 | 1,840 |
| 2003-07-15 | 184 | 194 | 182 | 192 | 65,000 | 1,920 |
| 2003-07-14 | 188 | 188 | 182 | 186 | 45,000 | 1,860 |
| 2003-07-11 | 190 | 190 | 181 | 188 | 45,000 | 1,880 |
| 2003-07-10 | 192 | 192 | 188 | 188 | 21,000 | 1,880 |
| 2003-07-09 | 194 | 194 | 182 | 187 | 60,000 | 1,870 |
| 2003-07-08 | 189 | 193 | 185 | 192 | 93,000 | 1,920 |
| 2003-07-07 | 188 | 190 | 183 | 186 | 54,000 | 1,860 |
| 2003-07-04 | 190 | 190 | 181 | 183 | 53,000 | 1,830 |
| 2003-07-03 | 201 | 203 | 188 | 193 | 155,000 | 1,930 |
| 2003-07-02 | 206 | 209 | 200 | 202 | 172,000 | 2,020 |
| 2003-07-01 | 200 | 212 | 200 | 206 | 185,000 | 2,060 |
| 2003-06-30 | 200 | 204 | 196 | 201 | 185,000 | 2,010 |
| 2003-06-27 | 195 | 208 | 192 | 200 | 539,000 | 2,000 |
| 2003-06-26 | 181 | 200 | 178 | 198 | 420,000 | 1,980 |
| 2003-06-25 | 175 | 180 | 175 | 178 | 46,000 | 1,780 |
| 2003-06-24 | 176 | 179 | 170 | 170 | 73,000 | 1,700 |
| 2003-06-23 | 182 | 185 | 180 | 181 | 71,000 | 1,810 |
| 2003-06-20 | 176 | 185 | 176 | 182 | 80,000 | 1,820 |
| 2003-06-19 | 173 | 175 | 172 | 174 | 42,000 | 1,740 |
| 2003-06-18 | 173 | 178 | 173 | 174 | 37,000 | 1,740 |
| 2003-06-17 | 178 | 179 | 172 | 173 | 26,000 | 1,730 |
| 2003-06-16 | 172 | 178 | 171 | 178 | 29,000 | 1,780 |
| 2003-06-13 | 180 | 180 | 175 | 178 | 48,000 | 1,780 |
| 2003-06-12 | 187 | 188 | 175 | 178 | 146,000 | 1,780 |
| 2003-06-11 | 184 | 192 | 180 | 187 | 263,000 | 1,870 |
| 2003-06-10 | 171 | 179 | 171 | 179 | 55,000 | 1,790 |
| 2003-06-09 | 179 | 179 | 172 | 175 | 113,000 | 1,750 |
| 2003-06-06 | 168 | 176 | 165 | 176 | 127,000 | 1,760 |
| 2003-06-05 | 165 | 171 | 165 | 169 | 28,000 | 1,690 |
| 2003-06-04 | 170 | 170 | 162 | 163 | 33,000 | 1,630 |
| 2003-06-03 | 174 | 174 | 164 | 167 | 48,000 | 1,670 |
| 2003-06-02 | 173 | 177 | 168 | 175 | 124,000 | 1,750 |
| 2003-05-30 | 163 | 182 | 160 | 173 | 432,000 | 1,730 |
| 2003-05-29 | 150 | 158 | 149 | 156 | 44,000 | 1,560 |
| 2003-05-28 | 149 | 150 | 149 | 150 | 36,000 | 1,500 |
| 2003-05-27 | 150 | 151 | 148 | 151 | 54,000 | 1,510 |
| 2003-05-26 | 158 | 158 | 152 | 152 | 25,000 | 1,520 |
| 2003-05-23 | 157 | 157 | 153 | 156 | 54,000 | 1,560 |
| 2003-05-22 | 153 | 156 | 152 | 156 | 34,000 | 1,560 |
| 2003-05-21 | 152 | 153 | 151 | 153 | 16,000 | 1,530 |
| 2003-05-20 | 155 | 155 | 151 | 152 | 14,000 | 1,520 |
| 2003-05-19 | 155 | 157 | 154 | 157 | 21,000 | 1,570 |
| 2003-05-16 | 161 | 161 | 154 | 156 | 10,000 | 1,560 |
| 2003-05-15 | 159 | 165 | 150 | 158 | 47,000 | 1,580 |
| 2003-05-14 | 162 | 163 | 150 | 163 | 77,000 | 1,630 |
| 2003-05-13 | 169 | 170 | 162 | 164 | 57,000 | 1,640 |
| 2003-05-12 | 166 | 170 | 164 | 169 | 63,000 | 1,690 |
| 2003-05-09 | 160 | 165 | 158 | 162 | 49,000 | 1,620 |
| 2003-05-08 | 163 | 163 | 157 | 160 | 27,000 | 1,600 |
| 2003-05-07 | 153 | 166 | 153 | 165 | 77,000 | 1,650 |
| 2003-05-06 | 156 | 158 | 152 | 153 | 14,000 | 1,530 |
| 2003-05-02 | 152 | 154 | 150 | 153 | 40,000 | 1,530 |
| 2003-05-01 | 154 | 154 | 152 | 154 | 37,000 | 1,540 |
| 2003-04-30 | 150 | 154 | 150 | 154 | 13,000 | 1,540 |
| 2003-04-28 | 151 | 151 | 150 | 150 | 19,000 | 1,500 |
| 2003-04-25 | 155 | 155 | 150 | 150 | 41,000 | 1,500 |
| 2003-04-24 | 155 | 159 | 153 | 157 | 57,000 | 1,570 |
| 2003-04-23 | 161 | 161 | 153 | 156 | 38,000 | 1,560 |
| 2003-04-22 | 166 | 167 | 151 | 156 | 116,000 | 1,560 |
| 2003-04-21 | 155 | 165 | 152 | 159 | 257,000 | 1,590 |
| 2003-04-18 | 145 | 145 | 145 | 145 | 2,000 | 1,450 |
| 2003-04-17 | 145 | 145 | 137 | 142 | 22,000 | 1,420 |
| 2003-04-16 | 145 | 148 | 140 | 140 | 24,000 | 1,400 |
| 2003-04-15 | 141 | 145 | 138 | 145 | 16,000 | 1,450 |
| 2003-04-14 | 142 | 147 | 141 | 141 | 18,000 | 1,410 |
| 2003-04-11 | 155 | 158 | 145 | 147 | 100,000 | 1,470 |
| 2003-04-10 | 136 | 170 | 136 | 153 | 338,000 | 1,530 |
| 2003-04-09 | 135 | 135 | 131 | 131 | 10,000 | 1,310 |
| 2003-04-08 | 135 | 137 | 135 | 137 | 10,000 | 1,370 |
| 2003-04-07 | 130 | 135 | 127 | 130 | 21,000 | 1,300 |
| 2003-04-04 | 130 | 130 | 130 | 130 | 3,000 | 1,300 |
| 2003-04-03 | 130 | 131 | 130 | 130 | 17,000 | 1,300 |
| 2003-04-02 | 137 | 137 | 130 | 130 | 6,000 | 1,300 |
| 2003-04-01 | 138 | 138 | 132 | 137 | 6,000 | 1,370 |
| 2003-03-28 | 140 | 143 | 135 | 140 | 42,000 | 1,400 |
| 2003-03-27 | 131 | 140 | 130 | 140 | 41,000 | 1,400 |
| 2003-03-26 | 131 | 131 | 130 | 130 | 8,000 | 1,300 |
| 2003-03-25 | 131 | 135 | 130 | 130 | 16,000 | 1,300 |
| 2003-03-24 | 130 | 138 | 125 | 131 | 17,000 | 1,310 |
| 2003-03-20 | 130 | 130 | 130 | 130 | 3,000 | 1,300 |
| 2003-03-19 | 127 | 130 | 126 | 130 | 8,000 | 1,300 |
| 2003-03-18 | 124 | 135 | 124 | 130 | 21,000 | 1,300 |
| 2003-03-17 | 133 | 133 | 121 | 124 | 27,000 | 1,240 |
| 2003-03-14 | 133 | 136 | 133 | 133 | 10,000 | 1,330 |
| 2003-03-13 | 131 | 132 | 131 | 131 | 7,000 | 1,310 |
| 2003-03-12 | 125 | 133 | 125 | 133 | 35,000 | 1,330 |
| 2003-03-11 | 129 | 129 | 126 | 126 | 9,000 | 1,260 |
| 2003-03-10 | 137 | 137 | 129 | 131 | 49,000 | 1,310 |
| 2003-03-07 | 137 | 140 | 135 | 137 | 11,000 | 1,370 |
| 2003-03-06 | 140 | 143 | 140 | 142 | 23,000 | 1,420 |
| 2003-03-05 | 134 | 140 | 132 | 136 | 42,000 | 1,360 |
| 2003-03-04 | 133 | 136 | 133 | 133 | 24,000 | 1,330 |
| 2003-03-03 | 133 | 135 | 132 | 132 | 28,000 | 1,320 |
| 2003-02-28 | 132 | 134 | 131 | 134 | 30,000 | 1,340 |
| 2003-02-27 | 139 | 139 | 135 | 135 | 31,000 | 1,350 |
| 2003-02-26 | 145 | 145 | 138 | 138 | 7,000 | 1,380 |
| 2003-02-25 | 144 | 144 | 138 | 138 | 13,000 | 1,380 |
| 2003-02-24 | 147 | 147 | 141 | 141 | 15,000 | 1,410 |
| 2003-02-21 | 139 | 145 | 139 | 141 | 28,000 | 1,410 |
| 2003-02-20 | 145 | 147 | 142 | 147 | 33,000 | 1,470 |
| 2003-02-19 | 146 | 149 | 145 | 149 | 24,000 | 1,490 |
| 2003-02-18 | 147 | 150 | 145 | 146 | 25,000 | 1,460 |
| 2003-02-17 | 149 | 150 | 145 | 149 | 67,000 | 1,490 |
| 2003-02-14 | 145 | 148 | 141 | 141 | 50,000 | 1,410 |
| 2003-02-13 | 153 | 153 | 145 | 148 | 59,000 | 1,480 |
| 2003-02-12 | 138 | 156 | 137 | 156 | 159,000 | 1,560 |
| 2003-02-10 | 139 | 139 | 136 | 137 | 28,000 | 1,370 |
| 2003-02-07 | 139 | 139 | 135 | 135 | 17,000 | 1,350 |
| 2003-02-06 | 139 | 139 | 133 | 135 | 20,000 | 1,350 |
| 2003-02-05 | 129 | 132 | 129 | 131 | 20,000 | 1,310 |
| 2003-02-04 | 137 | 140 | 134 | 135 | 31,000 | 1,350 |
| 2003-02-03 | 137 | 137 | 137 | 137 | 14,000 | 1,370 |
| 2003-01-31 | 133 | 133 | 125 | 125 | 22,000 | 1,250 |
| 2003-01-30 | 132 | 132 | 130 | 130 | 28,000 | 1,300 |
| 2003-01-29 | 136 | 136 | 132 | 134 | 13,000 | 1,340 |
| 2003-01-28 | 132 | 132 | 132 | 132 | 1,000 | 1,320 |
| 2003-01-27 | 139 | 139 | 128 | 133 | 19,000 | 1,330 |
| 2003-01-24 | 135 | 137 | 132 | 133 | 37,000 | 1,330 |
| 2003-01-23 | 137 | 137 | 131 | 132 | 12,000 | 1,320 |
| 2003-01-22 | 134 | 138 | 134 | 137 | 11,000 | 1,370 |
| 2003-01-21 | 139 | 139 | 138 | 138 | 5,000 | 1,380 |
| 2003-01-20 | 137 | 137 | 131 | 131 | 25,000 | 1,310 |
| 2003-01-17 | 132 | 137 | 132 | 137 | 19,000 | 1,370 |
| 2003-01-16 | 139 | 140 | 135 | 135 | 26,000 | 1,350 |
| 2003-01-15 | 138 | 145 | 138 | 140 | 55,000 | 1,400 |
| 2003-01-14 | 132 | 138 | 130 | 138 | 61,000 | 1,380 |
| 2003-01-10 | 121 | 132 | 121 | 132 | 27,000 | 1,320 |
| 2003-01-09 | 122 | 122 | 118 | 120 | 60,000 | 1,200 |
| 2003-01-08 | 125 | 127 | 122 | 122 | 25,000 | 1,220 |
| 2003-01-07 | 129 | 135 | 124 | 129 | 31,000 | 1,290 |
| 2003-01-06 | 125 | 125 | 123 | 124 | 29,000 | 1,240 |
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
