7991 マミヤ・オーピー(株) の時系列データ [2005年度]

日付始値高値安値終値出来高調整後終値
2005-12-30247253246247236,0002,470
2005-12-29240247237245280,0002,450
2005-12-28232237230237219,0002,370
2005-12-27237238230231362,0002,310
2005-12-26241241236239287,0002,390
2005-12-22240242240241183,0002,410
2005-12-21245247239240205,0002,400
2005-12-20240242239242127,0002,420
2005-12-19240243238240161,0002,400
2005-12-16239242238240221,0002,400
2005-12-15250253242245263,0002,450
2005-12-14250252249251168,0002,510
2005-12-13254255249249204,0002,490
2005-12-12254255252254161,0002,540
2005-12-09265265253257131,0002,570
2005-12-08265268260260236,0002,600
2005-12-07266267260262203,0002,620
2005-12-06272272253261355,0002,610
2005-12-052852852702721,040,0002,720
2005-12-022602762552753,248,0002,750
2005-12-01240248240245255,0002,450
2005-11-30227248227242845,0002,420
2005-11-29222225221225298,0002,250
2005-11-28227228224226215,0002,260
2005-11-25235236230234181,0002,340
2005-11-2424024123823899,0002,380
2005-11-2224124123924062,0002,400
2005-11-21242244241241141,0002,410
2005-11-18240241236241277,0002,410
2005-11-17244244238241356,0002,410
2005-11-16245245240243160,0002,430
2005-11-15252252236245470,0002,450
2005-11-14266266257260157,0002,600
2005-11-11266268262262279,0002,620
2005-11-10258270257265776,0002,650
2005-11-0925525725525784,0002,570
2005-11-0825725825425794,0002,570
2005-11-07257257253256123,0002,560
2005-11-04257257253255154,0002,550
2005-11-02257260255256175,0002,560
2005-11-01258260255257174,0002,570
2005-10-31250257249256427,0002,560
2005-10-28252252250250100,0002,500
2005-10-2725025124925097,0002,500
2005-10-2625225325025286,0002,520
2005-10-2525425425125262,0002,520
2005-10-24252254252254126,0002,540
2005-10-21249254249252132,0002,520
2005-10-20249250248250100,0002,500
2005-10-19251251248250134,0002,500
2005-10-1825325325025199,0002,510
2005-10-17255256251252104,0002,520
2005-10-14252254250252144,0002,520
2005-10-13254255251252112,0002,520
2005-10-12253254251254166,0002,540
2005-10-11254254250252148,0002,520
2005-10-0725325625325487,0002,540
2005-10-06258260254255208,0002,550
2005-10-05255265255257362,0002,570
2005-10-04255255252255189,0002,550
2005-10-03253255251255201,0002,550
2005-09-30260262255257216,0002,570
2005-09-29262263256260249,0002,600
2005-09-28269273260263194,0002,630
2005-09-27262271255271294,0002,710
2005-09-2626226426026097,0002,600
2005-09-22265265260262163,0002,620
2005-09-21267270265266182,0002,660
2005-09-20270273266268211,0002,680
2005-09-16277277270271271,0002,710
2005-09-15277277270273201,0002,730
2005-09-14283283273276267,0002,760
2005-09-13268279263274314,0002,740
2005-09-12268268262265238,0002,650
2005-09-09263266260266270,0002,660
2005-09-08274277264267804,0002,670
2005-09-072562972562824,973,0002,820
2005-09-06257257246251396,0002,510
2005-09-05260261256257227,0002,570
2005-09-02265267259260252,0002,600
2005-09-01264268263266147,0002,660
2005-08-31266268263264156,0002,640
2005-08-3026927126726894,0002,680
2005-08-29269270265268106,0002,680
2005-08-26274275270271127,0002,710
2005-08-2527527527027367,0002,730
2005-08-2427427727327564,0002,750
2005-08-2327227627127196,0002,710
2005-08-22276276271271152,0002,710
2005-08-19278278275276110,0002,760
2005-08-1828028127827881,0002,780
2005-08-17285285277281154,0002,810
2005-08-16275285275285134,0002,850
2005-08-15279279274278131,0002,780
2005-08-1227928027627978,0002,790
2005-08-11282283275282149,0002,820
2005-08-10285287280283123,0002,830
2005-08-09281283272283102,0002,830
2005-08-08267273255271158,0002,710
2005-08-0528028027327365,0002,730
2005-08-04284284274276231,0002,760
2005-08-03286294279285227,0002,850
2005-08-02286288279286239,0002,860
2005-08-01294294287291243,0002,910
2005-07-29298299294297163,0002,970
2005-07-28306309298299219,0002,990
2005-07-27303308302304207,0003,040
2005-07-26314314297305426,0003,050
2005-07-253143203073141,108,0003,140
2005-07-223103163023091,068,0003,090
2005-07-21305305298301245,0003,010
2005-07-20290307289302506,0003,020
2005-07-1929329328829285,0002,920
2005-07-1529329328628984,0002,890
2005-07-14286293285293121,0002,930
2005-07-1329429428528578,0002,850
2005-07-12286288284286139,0002,860
2005-07-11297298283290392,0002,900
2005-07-08295317295300743,0003,000
2005-07-07302303292296569,0002,960
2005-07-062833112803071,846,0003,070
2005-07-05275280272280150,0002,800
2005-07-04276278272274106,0002,740
2005-07-0127528227227695,0002,760
2005-06-3027528527428090,0002,800
2005-06-2927627827327477,0002,740
2005-06-2827228227027785,0002,770
2005-06-2727827927127596,0002,750
2005-06-24274279272277123,0002,770
2005-06-23279285279282103,0002,820
2005-06-22287289279279113,0002,790
2005-06-21295299292292266,0002,920
2005-06-20286298283298344,0002,980
2005-06-1728028227928165,0002,810
2005-06-16279281276280129,0002,800
2005-06-15270278268277106,0002,770
2005-06-1427027327027034,0002,700
2005-06-1327027526927584,0002,750
2005-06-1027027226927043,0002,700
2005-06-0927427426526579,0002,650
2005-06-0827127426827497,0002,740
2005-06-07274279270274113,0002,740
2005-06-0626927426027495,0002,740
2005-06-0327627626826989,0002,690
2005-06-02275280270275208,0002,750
2005-06-01255275254275254,0002,750
2005-05-31252258252257106,0002,570
2005-05-30256259245250139,0002,500
2005-05-27260270259259180,0002,590
2005-05-26251264244253392,0002,530
2005-05-25273279264266275,0002,660
2005-05-24285290274283250,0002,830
2005-05-23291291282283294,0002,830
2005-05-20292310292301256,0003,010
2005-05-1929629728829199,0002,910
2005-05-18287295281290109,0002,900
2005-05-17293304272295260,0002,950
2005-05-16296305284285232,0002,850
2005-05-13308308291295230,0002,950
2005-05-12319319306306111,0003,060
2005-05-11306315302312193,0003,120
2005-05-10318318306310364,0003,100
2005-05-09335335323323702,0003,230
2005-05-063193323163271,589,0003,270
2005-05-02285302278299582,0002,990
2005-04-28271280265272264,0002,720
2005-04-27281284265271293,0002,710
2005-04-26288295283284202,0002,840
2005-04-2529630029029383,0002,930
2005-04-22303304296296184,0002,960
2005-04-21294300283292263,0002,920
2005-04-20304305298299165,0002,990
2005-04-19286299286295195,0002,950
2005-04-18294299280289477,0002,890
2005-04-15305310293308364,0003,080
2005-04-14315315308309192,0003,090
2005-04-13320322312317159,0003,170
2005-04-12317320308312479,0003,120
2005-04-11330335318322539,0003,220
2005-04-08345347332340311,0003,400
2005-04-07335346328345575,0003,450
2005-04-06355355333335607,0003,350
2005-04-053643693473511,783,0003,510
2005-04-043433633363552,887,0003,550
2005-04-013353453233411,331,0003,410
2005-03-31330339321330565,0003,300
2005-03-303253553153164,964,0003,160
2005-03-293083323073302,497,0003,300
2005-03-28296309295303246,0003,030
2005-03-25311323295297743,0002,970
2005-03-242913252913161,612,0003,160
2005-03-23303304290291822,0002,910
2005-03-22309312299305581,0003,050
2005-03-18320323310319522,0003,190
2005-03-173313373233251,156,0003,250
2005-03-163083423053372,156,0003,370
2005-03-153103223023131,856,0003,130
2005-03-143373383073071,337,0003,070
2005-03-113353453253271,077,0003,270
2005-03-103283553203422,557,0003,420
2005-03-093653683353382,345,0003,380
2005-03-083753813603751,589,0003,750
2005-03-073954023673855,229,0003,850
2005-03-043223923183558,920,0003,550
2005-03-033033192943172,784,0003,170
2005-03-022883112853055,468,0003,050
2005-03-012632802592804,284,0002,800
2005-02-28253260245260979,0002,600
2005-02-252552592432451,150,0002,450
2005-02-242522642452523,797,0002,520
2005-02-232302512272513,055,0002,510
2005-02-222322342252321,086,0002,320
2005-02-212212312212241,970,0002,240
2005-02-182202522142148,864,0002,140
2005-02-172032242002243,468,0002,240
2005-02-16202203198202286,0002,020
2005-02-151982081962011,264,0002,010
2005-02-14192200191198355,0001,980
2005-02-1019319319019276,0001,920
2005-02-09192194190193263,0001,930
2005-02-08195195191194206,0001,940
2005-02-07199199192195266,0001,950
2005-02-04198199192197366,0001,970
2005-02-031982041951981,288,0001,980
2005-02-02185197183195746,0001,950
2005-02-01187187180182223,0001,820
2005-01-31183185179185280,0001,850
2005-01-28185186182184119,0001,840
2005-01-27192192183184310,0001,840
2005-01-26190190181187569,0001,870
2005-01-252012011861881,765,0001,880
2005-01-241852061831945,905,0001,940
2005-01-21166168164168106,0001,680
2005-01-20168168165167142,0001,670
2005-01-19169171168168164,0001,680
2005-01-18172172169169184,0001,690
2005-01-17173173170171133,0001,710
2005-01-14168173168173142,0001,730
2005-01-13174175167171157,0001,710
2005-01-12172174169174259,0001,740
2005-01-11172174170172251,0001,720
2005-01-07180180172174370,0001,740
2005-01-06167177164175445,0001,750
2005-01-05166168164166222,0001,660
2005-01-0416817016616679,0001,660

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