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