7991 マミヤ・オーピー(株) の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 165 | 168 | 164 | 167 | 97,000 | 1,670 |
| 2004-12-29 | 169 | 170 | 163 | 164 | 238,000 | 1,640 |
| 2004-12-28 | 165 | 172 | 163 | 167 | 259,000 | 1,670 |
| 2004-12-27 | 168 | 168 | 161 | 165 | 405,000 | 1,650 |
| 2004-12-24 | 163 | 169 | 159 | 165 | 705,000 | 1,650 |
| 2004-12-22 | 158 | 163 | 154 | 157 | 482,000 | 1,570 |
| 2004-12-21 | 153 | 155 | 152 | 153 | 163,000 | 1,530 |
| 2004-12-20 | 155 | 156 | 151 | 153 | 197,000 | 1,530 |
| 2004-12-17 | 154 | 159 | 154 | 155 | 108,000 | 1,550 |
| 2004-12-16 | 161 | 162 | 154 | 156 | 176,000 | 1,560 |
| 2004-12-15 | 156 | 163 | 151 | 160 | 310,000 | 1,600 |
| 2004-12-14 | 157 | 157 | 150 | 152 | 271,000 | 1,520 |
| 2004-12-13 | 165 | 165 | 150 | 155 | 516,000 | 1,550 |
| 2004-12-10 | 175 | 176 | 163 | 172 | 754,000 | 1,720 |
| 2004-12-09 | 182 | 182 | 172 | 179 | 1,784,000 | 1,790 |
| 2004-12-08 | 162 | 180 | 160 | 175 | 4,032,000 | 1,750 |
| 2004-12-07 | 162 | 163 | 157 | 162 | 745,000 | 1,620 |
| 2004-12-06 | 151 | 168 | 150 | 163 | 2,349,000 | 1,630 |
| 2004-12-03 | 154 | 156 | 146 | 147 | 642,000 | 1,470 |
| 2004-12-02 | 145 | 159 | 145 | 154 | 1,433,000 | 1,540 |
| 2004-12-01 | 142 | 146 | 142 | 146 | 119,000 | 1,460 |
| 2004-11-30 | 144 | 144 | 142 | 144 | 132,000 | 1,440 |
| 2004-11-29 | 145 | 146 | 143 | 144 | 106,000 | 1,440 |
| 2004-11-26 | 146 | 146 | 141 | 146 | 66,000 | 1,460 |
| 2004-11-25 | 141 | 144 | 139 | 143 | 54,000 | 1,430 |
| 2004-11-24 | 141 | 142 | 137 | 141 | 88,000 | 1,410 |
| 2004-11-22 | 142 | 142 | 137 | 141 | 160,000 | 1,410 |
| 2004-11-19 | 146 | 147 | 144 | 144 | 53,000 | 1,440 |
| 2004-11-18 | 148 | 150 | 145 | 145 | 97,000 | 1,450 |
| 2004-11-17 | 145 | 149 | 145 | 149 | 48,000 | 1,490 |
| 2004-11-16 | 148 | 149 | 144 | 149 | 74,000 | 1,490 |
| 2004-11-15 | 149 | 149 | 145 | 149 | 54,000 | 1,490 |
| 2004-11-12 | 146 | 148 | 146 | 146 | 20,000 | 1,460 |
| 2004-11-11 | 148 | 149 | 146 | 149 | 90,000 | 1,490 |
| 2004-11-10 | 146 | 149 | 145 | 149 | 28,000 | 1,490 |
| 2004-11-09 | 145 | 145 | 144 | 145 | 49,000 | 1,450 |
| 2004-11-08 | 150 | 151 | 146 | 146 | 34,000 | 1,460 |
| 2004-11-05 | 151 | 151 | 149 | 150 | 72,000 | 1,500 |
| 2004-11-04 | 150 | 151 | 149 | 150 | 115,000 | 1,500 |
| 2004-11-02 | 148 | 152 | 147 | 149 | 108,000 | 1,490 |
| 2004-11-01 | 145 | 148 | 145 | 147 | 65,000 | 1,470 |
| 2004-10-29 | 146 | 146 | 144 | 146 | 40,000 | 1,460 |
| 2004-10-28 | 144 | 146 | 144 | 145 | 42,000 | 1,450 |
| 2004-10-27 | 144 | 145 | 143 | 143 | 44,000 | 1,430 |
| 2004-10-26 | 143 | 144 | 142 | 143 | 54,000 | 1,430 |
| 2004-10-25 | 145 | 145 | 143 | 144 | 60,000 | 1,440 |
| 2004-10-22 | 148 | 149 | 145 | 145 | 100,000 | 1,450 |
| 2004-10-21 | 149 | 151 | 148 | 148 | 89,000 | 1,480 |
| 2004-10-20 | 148 | 150 | 148 | 148 | 66,000 | 1,480 |
| 2004-10-19 | 150 | 151 | 147 | 150 | 88,000 | 1,500 |
| 2004-10-18 | 150 | 154 | 147 | 150 | 105,000 | 1,500 |
| 2004-10-15 | 146 | 150 | 146 | 148 | 155,000 | 1,480 |
| 2004-10-14 | 149 | 153 | 148 | 149 | 61,000 | 1,490 |
| 2004-10-13 | 148 | 154 | 146 | 154 | 228,000 | 1,540 |
| 2004-10-12 | 156 | 156 | 149 | 150 | 163,000 | 1,500 |
| 2004-10-08 | 155 | 157 | 153 | 156 | 394,000 | 1,560 |
| 2004-10-07 | 151 | 160 | 150 | 160 | 1,116,000 | 1,600 |
| 2004-10-06 | 149 | 150 | 147 | 150 | 40,000 | 1,500 |
| 2004-10-05 | 149 | 149 | 147 | 147 | 40,000 | 1,470 |
| 2004-10-04 | 150 | 150 | 147 | 148 | 32,000 | 1,480 |
| 2004-10-01 | 153 | 153 | 148 | 149 | 74,000 | 1,490 |
| 2004-09-30 | 151 | 152 | 145 | 151 | 111,000 | 1,510 |
| 2004-09-29 | 152 | 154 | 144 | 150 | 138,000 | 1,500 |
| 2004-09-28 | 156 | 163 | 152 | 154 | 461,000 | 1,540 |
| 2004-09-27 | 147 | 147 | 140 | 145 | 64,000 | 1,450 |
| 2004-09-24 | 143 | 145 | 140 | 144 | 88,000 | 1,440 |
| 2004-09-22 | 151 | 151 | 143 | 145 | 78,000 | 1,450 |
| 2004-09-21 | 143 | 151 | 143 | 151 | 92,000 | 1,510 |
| 2004-09-17 | 146 | 148 | 145 | 146 | 67,000 | 1,460 |
| 2004-09-16 | 150 | 150 | 143 | 143 | 110,000 | 1,430 |
| 2004-09-15 | 149 | 151 | 148 | 151 | 44,000 | 1,510 |
| 2004-09-14 | 150 | 150 | 148 | 150 | 39,000 | 1,500 |
| 2004-09-13 | 151 | 151 | 148 | 148 | 67,000 | 1,480 |
| 2004-09-10 | 152 | 152 | 148 | 150 | 74,000 | 1,500 |
| 2004-09-09 | 151 | 153 | 148 | 152 | 272,000 | 1,520 |
| 2004-09-08 | 157 | 157 | 149 | 151 | 204,000 | 1,510 |
| 2004-09-07 | 163 | 163 | 150 | 158 | 236,000 | 1,580 |
| 2004-09-06 | 170 | 170 | 156 | 160 | 731,000 | 1,600 |
| 2004-09-03 | 148 | 173 | 148 | 171 | 1,144,000 | 1,710 |
| 2004-09-02 | 147 | 150 | 147 | 147 | 22,000 | 1,470 |
| 2004-09-01 | 145 | 150 | 145 | 147 | 24,000 | 1,470 |
| 2004-08-31 | 146 | 147 | 146 | 147 | 13,000 | 1,470 |
| 2004-08-30 | 148 | 148 | 148 | 148 | 15,000 | 1,480 |
| 2004-08-27 | 151 | 155 | 150 | 151 | 132,000 | 1,510 |
| 2004-08-26 | 152 | 152 | 149 | 149 | 71,000 | 1,490 |
| 2004-08-25 | 148 | 151 | 145 | 147 | 63,000 | 1,470 |
| 2004-08-24 | 147 | 147 | 143 | 143 | 14,000 | 1,430 |
| 2004-08-23 | 144 | 147 | 142 | 147 | 7,000 | 1,470 |
| 2004-08-20 | 144 | 144 | 142 | 142 | 11,000 | 1,420 |
| 2004-08-19 | 147 | 147 | 147 | 147 | 6,000 | 1,470 |
| 2004-08-18 | 144 | 146 | 144 | 144 | 17,000 | 1,440 |
| 2004-08-17 | 144 | 144 | 143 | 144 | 6,000 | 1,440 |
| 2004-08-16 | 149 | 149 | 141 | 148 | 15,000 | 1,480 |
| 2004-08-13 | 147 | 147 | 147 | 147 | 20,000 | 1,470 |
| 2004-08-12 | 148 | 148 | 146 | 147 | 11,000 | 1,470 |
| 2004-08-11 | 147 | 148 | 146 | 146 | 23,000 | 1,460 |
| 2004-08-10 | 143 | 148 | 143 | 146 | 19,000 | 1,460 |
| 2004-08-09 | 144 | 144 | 141 | 143 | 9,000 | 1,430 |
| 2004-08-06 | 135 | 144 | 135 | 140 | 25,000 | 1,400 |
| 2004-08-05 | 148 | 148 | 141 | 144 | 50,000 | 1,440 |
| 2004-08-04 | 148 | 150 | 136 | 148 | 111,000 | 1,480 |
| 2004-08-03 | 151 | 152 | 150 | 150 | 36,000 | 1,500 |
| 2004-08-02 | 155 | 155 | 150 | 151 | 27,000 | 1,510 |
| 2004-07-30 | 156 | 156 | 150 | 155 | 11,000 | 1,550 |
| 2004-07-29 | 156 | 156 | 152 | 153 | 35,000 | 1,530 |
| 2004-07-28 | 149 | 157 | 149 | 152 | 11,000 | 1,520 |
| 2004-07-27 | 154 | 155 | 148 | 148 | 48,000 | 1,480 |
| 2004-07-26 | 152 | 155 | 150 | 154 | 63,000 | 1,540 |
| 2004-07-23 | 159 | 159 | 156 | 158 | 38,000 | 1,580 |
| 2004-07-22 | 159 | 161 | 158 | 159 | 73,000 | 1,590 |
| 2004-07-21 | 161 | 162 | 157 | 162 | 115,000 | 1,620 |
| 2004-07-20 | 158 | 165 | 158 | 161 | 30,000 | 1,610 |
| 2004-07-16 | 162 | 164 | 156 | 161 | 140,000 | 1,610 |
| 2004-07-15 | 172 | 172 | 161 | 167 | 174,000 | 1,670 |
| 2004-07-14 | 174 | 178 | 173 | 173 | 144,000 | 1,730 |
| 2004-07-13 | 180 | 181 | 173 | 175 | 137,000 | 1,750 |
| 2004-07-12 | 187 | 187 | 176 | 178 | 260,000 | 1,780 |
| 2004-07-09 | 167 | 189 | 166 | 185 | 1,267,000 | 1,850 |
| 2004-07-08 | 162 | 165 | 157 | 165 | 56,000 | 1,650 |
| 2004-07-07 | 160 | 164 | 160 | 160 | 28,000 | 1,600 |
| 2004-07-06 | 161 | 164 | 160 | 164 | 49,000 | 1,640 |
| 2004-07-05 | 165 | 165 | 161 | 164 | 15,000 | 1,640 |
| 2004-07-02 | 167 | 167 | 162 | 166 | 22,000 | 1,660 |
| 2004-07-01 | 173 | 173 | 167 | 169 | 53,000 | 1,690 |
| 2004-06-30 | 173 | 174 | 169 | 172 | 102,000 | 1,720 |
| 2004-06-29 | 163 | 171 | 161 | 169 | 164,000 | 1,690 |
| 2004-06-28 | 163 | 163 | 162 | 163 | 20,000 | 1,630 |
| 2004-06-25 | 164 | 164 | 159 | 163 | 103,000 | 1,630 |
| 2004-06-24 | 163 | 163 | 157 | 157 | 17,000 | 1,570 |
| 2004-06-23 | 163 | 163 | 160 | 163 | 19,000 | 1,630 |
| 2004-06-22 | 160 | 163 | 158 | 160 | 42,000 | 1,600 |
| 2004-06-21 | 159 | 159 | 158 | 158 | 14,000 | 1,580 |
| 2004-06-18 | 162 | 162 | 151 | 157 | 53,000 | 1,570 |
| 2004-06-17 | 169 | 169 | 161 | 163 | 53,000 | 1,630 |
| 2004-06-16 | 177 | 177 | 169 | 169 | 99,000 | 1,690 |
| 2004-06-15 | 164 | 174 | 164 | 174 | 137,000 | 1,740 |
| 2004-06-14 | 162 | 162 | 158 | 159 | 18,000 | 1,590 |
| 2004-06-11 | 157 | 158 | 154 | 158 | 65,000 | 1,580 |
| 2004-06-10 | 151 | 154 | 151 | 154 | 18,000 | 1,540 |
| 2004-06-09 | 149 | 156 | 147 | 150 | 29,000 | 1,500 |
| 2004-06-08 | 155 | 155 | 147 | 149 | 71,000 | 1,490 |
| 2004-06-07 | 147 | 152 | 144 | 152 | 82,000 | 1,520 |
| 2004-06-04 | 155 | 155 | 152 | 152 | 12,000 | 1,520 |
| 2004-06-03 | 154 | 156 | 153 | 154 | 12,000 | 1,540 |
| 2004-06-02 | 155 | 155 | 155 | 155 | 8,000 | 1,550 |
| 2004-06-01 | 156 | 157 | 155 | 157 | 13,000 | 1,570 |
| 2004-05-31 | 158 | 158 | 156 | 156 | 10,000 | 1,560 |
| 2004-05-28 | 155 | 157 | 154 | 157 | 10,000 | 1,570 |
| 2004-05-27 | 163 | 163 | 157 | 158 | 6,000 | 1,580 |
| 2004-05-26 | 161 | 163 | 160 | 160 | 20,000 | 1,600 |
| 2004-05-25 | 163 | 166 | 159 | 159 | 11,000 | 1,590 |
| 2004-05-24 | 159 | 163 | 159 | 163 | 23,000 | 1,630 |
| 2004-05-21 | 155 | 159 | 152 | 159 | 21,000 | 1,590 |
| 2004-05-20 | 152 | 153 | 152 | 153 | 16,000 | 1,530 |
| 2004-05-19 | 152 | 155 | 151 | 154 | 43,000 | 1,540 |
| 2004-05-18 | 137 | 152 | 137 | 142 | 79,000 | 1,420 |
| 2004-05-17 | 150 | 152 | 132 | 135 | 78,000 | 1,350 |
| 2004-05-14 | 152 | 153 | 152 | 152 | 25,000 | 1,520 |
| 2004-05-13 | 160 | 160 | 154 | 154 | 23,000 | 1,540 |
| 2004-05-12 | 160 | 168 | 156 | 157 | 45,000 | 1,570 |
| 2004-05-11 | 155 | 160 | 150 | 155 | 67,000 | 1,550 |
| 2004-05-10 | 168 | 168 | 139 | 145 | 127,000 | 1,450 |
| 2004-05-07 | 169 | 169 | 165 | 168 | 45,000 | 1,680 |
| 2004-05-06 | 175 | 181 | 169 | 172 | 58,000 | 1,720 |
| 2004-04-30 | 180 | 183 | 176 | 179 | 80,000 | 1,790 |
| 2004-04-28 | 177 | 182 | 175 | 180 | 111,000 | 1,800 |
| 2004-04-27 | 176 | 179 | 169 | 172 | 158,000 | 1,720 |
| 2004-04-26 | 181 | 183 | 178 | 180 | 170,000 | 1,800 |
| 2004-04-23 | 190 | 190 | 188 | 189 | 64,000 | 1,890 |
| 2004-04-22 | 190 | 192 | 188 | 190 | 130,000 | 1,900 |
| 2004-04-21 | 193 | 193 | 187 | 188 | 42,000 | 1,880 |
| 2004-04-20 | 192 | 193 | 187 | 189 | 107,000 | 1,890 |
| 2004-04-19 | 199 | 200 | 187 | 189 | 393,000 | 1,890 |
| 2004-04-16 | 186 | 197 | 185 | 192 | 654,000 | 1,920 |
| 2004-04-15 | 184 | 188 | 183 | 184 | 243,000 | 1,840 |
| 2004-04-14 | 180 | 185 | 180 | 181 | 100,000 | 1,810 |
| 2004-04-13 | 184 | 187 | 180 | 181 | 129,000 | 1,810 |
| 2004-04-12 | 182 | 184 | 181 | 182 | 58,000 | 1,820 |
| 2004-04-09 | 183 | 184 | 179 | 179 | 156,000 | 1,790 |
| 2004-04-08 | 184 | 186 | 183 | 184 | 123,000 | 1,840 |
| 2004-04-07 | 180 | 186 | 180 | 182 | 114,000 | 1,820 |
| 2004-04-06 | 186 | 187 | 180 | 182 | 175,000 | 1,820 |
| 2004-04-05 | 180 | 190 | 180 | 187 | 174,000 | 1,870 |
| 2004-04-02 | 182 | 182 | 179 | 179 | 55,000 | 1,790 |
| 2004-04-01 | 182 | 183 | 179 | 182 | 81,000 | 1,820 |
| 2004-03-31 | 187 | 187 | 177 | 183 | 202,000 | 1,830 |
| 2004-03-30 | 184 | 186 | 182 | 186 | 85,000 | 1,860 |
| 2004-03-29 | 182 | 184 | 180 | 180 | 69,000 | 1,800 |
| 2004-03-26 | 184 | 185 | 181 | 181 | 42,000 | 1,810 |
| 2004-03-25 | 184 | 184 | 175 | 180 | 113,000 | 1,800 |
| 2004-03-24 | 180 | 187 | 178 | 187 | 129,000 | 1,870 |
| 2004-03-23 | 187 | 187 | 181 | 182 | 76,000 | 1,820 |
| 2004-03-22 | 186 | 187 | 184 | 187 | 75,000 | 1,870 |
| 2004-03-19 | 181 | 185 | 180 | 184 | 63,000 | 1,840 |
| 2004-03-18 | 186 | 186 | 175 | 182 | 85,000 | 1,820 |
| 2004-03-17 | 189 | 189 | 183 | 188 | 70,000 | 1,880 |
| 2004-03-16 | 184 | 187 | 181 | 187 | 78,000 | 1,870 |
| 2004-03-15 | 190 | 190 | 184 | 187 | 65,000 | 1,870 |
| 2004-03-12 | 188 | 193 | 188 | 190 | 59,000 | 1,900 |
| 2004-03-11 | 191 | 194 | 188 | 190 | 73,000 | 1,900 |
| 2004-03-10 | 196 | 198 | 193 | 193 | 144,000 | 1,930 |
| 2004-03-09 | 198 | 199 | 194 | 199 | 260,000 | 1,990 |
| 2004-03-08 | 196 | 201 | 189 | 201 | 577,000 | 2,010 |
| 2004-03-05 | 175 | 200 | 173 | 192 | 761,000 | 1,920 |
| 2004-03-04 | 173 | 175 | 171 | 173 | 44,000 | 1,730 |
| 2004-03-03 | 170 | 174 | 168 | 172 | 76,000 | 1,720 |
| 2004-03-02 | 172 | 172 | 168 | 170 | 61,000 | 1,700 |
| 2004-03-01 | 175 | 175 | 171 | 171 | 21,000 | 1,710 |
| 2004-02-27 | 169 | 174 | 169 | 171 | 94,000 | 1,710 |
| 2004-02-26 | 167 | 170 | 163 | 165 | 28,000 | 1,650 |
| 2004-02-25 | 168 | 169 | 162 | 169 | 32,000 | 1,690 |
| 2004-02-24 | 166 | 170 | 166 | 170 | 32,000 | 1,700 |
| 2004-02-23 | 165 | 167 | 163 | 165 | 102,000 | 1,650 |
| 2004-02-20 | 170 | 170 | 163 | 163 | 162,000 | 1,630 |
| 2004-02-19 | 177 | 177 | 165 | 165 | 110,000 | 1,650 |
| 2004-02-18 | 176 | 180 | 172 | 177 | 103,000 | 1,770 |
| 2004-02-17 | 178 | 180 | 172 | 178 | 52,000 | 1,780 |
| 2004-02-16 | 174 | 175 | 167 | 173 | 79,000 | 1,730 |
| 2004-02-13 | 180 | 181 | 175 | 176 | 36,000 | 1,760 |
| 2004-02-12 | 176 | 185 | 176 | 180 | 94,000 | 1,800 |
| 2004-02-10 | 176 | 176 | 171 | 174 | 96,000 | 1,740 |
| 2004-02-09 | 185 | 186 | 177 | 177 | 201,000 | 1,770 |
| 2004-02-06 | 190 | 191 | 184 | 190 | 349,000 | 1,900 |
| 2004-02-05 | 182 | 194 | 177 | 192 | 767,000 | 1,920 |
| 2004-02-04 | 175 | 187 | 170 | 187 | 858,000 | 1,870 |
| 2004-02-03 | 160 | 170 | 159 | 170 | 226,000 | 1,700 |
| 2004-02-02 | 153 | 173 | 150 | 168 | 213,000 | 1,680 |
| 2004-01-30 | 153 | 153 | 150 | 150 | 21,000 | 1,500 |
| 2004-01-29 | 146 | 152 | 146 | 152 | 99,000 | 1,520 |
| 2004-01-28 | 164 | 164 | 161 | 161 | 9,000 | 1,610 |
| 2004-01-27 | 166 | 166 | 164 | 165 | 33,000 | 1,650 |
| 2004-01-26 | 168 | 168 | 162 | 163 | 38,000 | 1,630 |
| 2004-01-23 | 158 | 169 | 158 | 164 | 80,000 | 1,640 |
| 2004-01-22 | 162 | 162 | 158 | 158 | 24,000 | 1,580 |
| 2004-01-21 | 162 | 162 | 157 | 162 | 19,000 | 1,620 |
| 2004-01-20 | 160 | 160 | 159 | 160 | 83,000 | 1,600 |
| 2004-01-19 | 159 | 160 | 156 | 159 | 59,000 | 1,590 |
| 2004-01-16 | 160 | 160 | 158 | 159 | 24,000 | 1,590 |
| 2004-01-15 | 158 | 163 | 158 | 158 | 28,000 | 1,580 |
| 2004-01-14 | 163 | 163 | 158 | 162 | 61,000 | 1,620 |
| 2004-01-13 | 164 | 165 | 163 | 163 | 21,000 | 1,630 |
| 2004-01-09 | 158 | 163 | 158 | 163 | 28,000 | 1,630 |
| 2004-01-08 | 160 | 165 | 159 | 164 | 83,000 | 1,640 |
| 2004-01-07 | 159 | 159 | 157 | 158 | 30,000 | 1,580 |
| 2004-01-06 | 157 | 165 | 155 | 165 | 97,000 | 1,650 |
| 2004-01-05 | 155 | 157 | 155 | 155 | 14,000 | 1,550 |
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
