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 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 247 | 253 | 246 | 247 | 236,000 | 2,470 |
| 2005-12-29 | 240 | 247 | 237 | 245 | 280,000 | 2,450 |
| 2005-12-28 | 232 | 237 | 230 | 237 | 219,000 | 2,370 |
| 2005-12-27 | 237 | 238 | 230 | 231 | 362,000 | 2,310 |
| 2005-12-26 | 241 | 241 | 236 | 239 | 287,000 | 2,390 |
| 2005-12-22 | 240 | 242 | 240 | 241 | 183,000 | 2,410 |
| 2005-12-21 | 245 | 247 | 239 | 240 | 205,000 | 2,400 |
| 2005-12-20 | 240 | 242 | 239 | 242 | 127,000 | 2,420 |
| 2005-12-19 | 240 | 243 | 238 | 240 | 161,000 | 2,400 |
| 2005-12-16 | 239 | 242 | 238 | 240 | 221,000 | 2,400 |
| 2005-12-15 | 250 | 253 | 242 | 245 | 263,000 | 2,450 |
| 2005-12-14 | 250 | 252 | 249 | 251 | 168,000 | 2,510 |
| 2005-12-13 | 254 | 255 | 249 | 249 | 204,000 | 2,490 |
| 2005-12-12 | 254 | 255 | 252 | 254 | 161,000 | 2,540 |
| 2005-12-09 | 265 | 265 | 253 | 257 | 131,000 | 2,570 |
| 2005-12-08 | 265 | 268 | 260 | 260 | 236,000 | 2,600 |
| 2005-12-07 | 266 | 267 | 260 | 262 | 203,000 | 2,620 |
| 2005-12-06 | 272 | 272 | 253 | 261 | 355,000 | 2,610 |
| 2005-12-05 | 285 | 285 | 270 | 272 | 1,040,000 | 2,720 |
| 2005-12-02 | 260 | 276 | 255 | 275 | 3,248,000 | 2,750 |
| 2005-12-01 | 240 | 248 | 240 | 245 | 255,000 | 2,450 |
| 2005-11-30 | 227 | 248 | 227 | 242 | 845,000 | 2,420 |
| 2005-11-29 | 222 | 225 | 221 | 225 | 298,000 | 2,250 |
| 2005-11-28 | 227 | 228 | 224 | 226 | 215,000 | 2,260 |
| 2005-11-25 | 235 | 236 | 230 | 234 | 181,000 | 2,340 |
| 2005-11-24 | 240 | 241 | 238 | 238 | 99,000 | 2,380 |
| 2005-11-22 | 241 | 241 | 239 | 240 | 62,000 | 2,400 |
| 2005-11-21 | 242 | 244 | 241 | 241 | 141,000 | 2,410 |
| 2005-11-18 | 240 | 241 | 236 | 241 | 277,000 | 2,410 |
| 2005-11-17 | 244 | 244 | 238 | 241 | 356,000 | 2,410 |
| 2005-11-16 | 245 | 245 | 240 | 243 | 160,000 | 2,430 |
| 2005-11-15 | 252 | 252 | 236 | 245 | 470,000 | 2,450 |
| 2005-11-14 | 266 | 266 | 257 | 260 | 157,000 | 2,600 |
| 2005-11-11 | 266 | 268 | 262 | 262 | 279,000 | 2,620 |
| 2005-11-10 | 258 | 270 | 257 | 265 | 776,000 | 2,650 |
| 2005-11-09 | 255 | 257 | 255 | 257 | 84,000 | 2,570 |
| 2005-11-08 | 257 | 258 | 254 | 257 | 94,000 | 2,570 |
| 2005-11-07 | 257 | 257 | 253 | 256 | 123,000 | 2,560 |
| 2005-11-04 | 257 | 257 | 253 | 255 | 154,000 | 2,550 |
| 2005-11-02 | 257 | 260 | 255 | 256 | 175,000 | 2,560 |
| 2005-11-01 | 258 | 260 | 255 | 257 | 174,000 | 2,570 |
| 2005-10-31 | 250 | 257 | 249 | 256 | 427,000 | 2,560 |
| 2005-10-28 | 252 | 252 | 250 | 250 | 100,000 | 2,500 |
| 2005-10-27 | 250 | 251 | 249 | 250 | 97,000 | 2,500 |
| 2005-10-26 | 252 | 253 | 250 | 252 | 86,000 | 2,520 |
| 2005-10-25 | 254 | 254 | 251 | 252 | 62,000 | 2,520 |
| 2005-10-24 | 252 | 254 | 252 | 254 | 126,000 | 2,540 |
| 2005-10-21 | 249 | 254 | 249 | 252 | 132,000 | 2,520 |
| 2005-10-20 | 249 | 250 | 248 | 250 | 100,000 | 2,500 |
| 2005-10-19 | 251 | 251 | 248 | 250 | 134,000 | 2,500 |
| 2005-10-18 | 253 | 253 | 250 | 251 | 99,000 | 2,510 |
| 2005-10-17 | 255 | 256 | 251 | 252 | 104,000 | 2,520 |
| 2005-10-14 | 252 | 254 | 250 | 252 | 144,000 | 2,520 |
| 2005-10-13 | 254 | 255 | 251 | 252 | 112,000 | 2,520 |
| 2005-10-12 | 253 | 254 | 251 | 254 | 166,000 | 2,540 |
| 2005-10-11 | 254 | 254 | 250 | 252 | 148,000 | 2,520 |
| 2005-10-07 | 253 | 256 | 253 | 254 | 87,000 | 2,540 |
| 2005-10-06 | 258 | 260 | 254 | 255 | 208,000 | 2,550 |
| 2005-10-05 | 255 | 265 | 255 | 257 | 362,000 | 2,570 |
| 2005-10-04 | 255 | 255 | 252 | 255 | 189,000 | 2,550 |
| 2005-10-03 | 253 | 255 | 251 | 255 | 201,000 | 2,550 |
| 2005-09-30 | 260 | 262 | 255 | 257 | 216,000 | 2,570 |
| 2005-09-29 | 262 | 263 | 256 | 260 | 249,000 | 2,600 |
| 2005-09-28 | 269 | 273 | 260 | 263 | 194,000 | 2,630 |
| 2005-09-27 | 262 | 271 | 255 | 271 | 294,000 | 2,710 |
| 2005-09-26 | 262 | 264 | 260 | 260 | 97,000 | 2,600 |
| 2005-09-22 | 265 | 265 | 260 | 262 | 163,000 | 2,620 |
| 2005-09-21 | 267 | 270 | 265 | 266 | 182,000 | 2,660 |
| 2005-09-20 | 270 | 273 | 266 | 268 | 211,000 | 2,680 |
| 2005-09-16 | 277 | 277 | 270 | 271 | 271,000 | 2,710 |
| 2005-09-15 | 277 | 277 | 270 | 273 | 201,000 | 2,730 |
| 2005-09-14 | 283 | 283 | 273 | 276 | 267,000 | 2,760 |
| 2005-09-13 | 268 | 279 | 263 | 274 | 314,000 | 2,740 |
| 2005-09-12 | 268 | 268 | 262 | 265 | 238,000 | 2,650 |
| 2005-09-09 | 263 | 266 | 260 | 266 | 270,000 | 2,660 |
| 2005-09-08 | 274 | 277 | 264 | 267 | 804,000 | 2,670 |
| 2005-09-07 | 256 | 297 | 256 | 282 | 4,973,000 | 2,820 |
| 2005-09-06 | 257 | 257 | 246 | 251 | 396,000 | 2,510 |
| 2005-09-05 | 260 | 261 | 256 | 257 | 227,000 | 2,570 |
| 2005-09-02 | 265 | 267 | 259 | 260 | 252,000 | 2,600 |
| 2005-09-01 | 264 | 268 | 263 | 266 | 147,000 | 2,660 |
| 2005-08-31 | 266 | 268 | 263 | 264 | 156,000 | 2,640 |
| 2005-08-30 | 269 | 271 | 267 | 268 | 94,000 | 2,680 |
| 2005-08-29 | 269 | 270 | 265 | 268 | 106,000 | 2,680 |
| 2005-08-26 | 274 | 275 | 270 | 271 | 127,000 | 2,710 |
| 2005-08-25 | 275 | 275 | 270 | 273 | 67,000 | 2,730 |
| 2005-08-24 | 274 | 277 | 273 | 275 | 64,000 | 2,750 |
| 2005-08-23 | 272 | 276 | 271 | 271 | 96,000 | 2,710 |
| 2005-08-22 | 276 | 276 | 271 | 271 | 152,000 | 2,710 |
| 2005-08-19 | 278 | 278 | 275 | 276 | 110,000 | 2,760 |
| 2005-08-18 | 280 | 281 | 278 | 278 | 81,000 | 2,780 |
| 2005-08-17 | 285 | 285 | 277 | 281 | 154,000 | 2,810 |
| 2005-08-16 | 275 | 285 | 275 | 285 | 134,000 | 2,850 |
| 2005-08-15 | 279 | 279 | 274 | 278 | 131,000 | 2,780 |
| 2005-08-12 | 279 | 280 | 276 | 279 | 78,000 | 2,790 |
| 2005-08-11 | 282 | 283 | 275 | 282 | 149,000 | 2,820 |
| 2005-08-10 | 285 | 287 | 280 | 283 | 123,000 | 2,830 |
| 2005-08-09 | 281 | 283 | 272 | 283 | 102,000 | 2,830 |
| 2005-08-08 | 267 | 273 | 255 | 271 | 158,000 | 2,710 |
| 2005-08-05 | 280 | 280 | 273 | 273 | 65,000 | 2,730 |
| 2005-08-04 | 284 | 284 | 274 | 276 | 231,000 | 2,760 |
| 2005-08-03 | 286 | 294 | 279 | 285 | 227,000 | 2,850 |
| 2005-08-02 | 286 | 288 | 279 | 286 | 239,000 | 2,860 |
| 2005-08-01 | 294 | 294 | 287 | 291 | 243,000 | 2,910 |
| 2005-07-29 | 298 | 299 | 294 | 297 | 163,000 | 2,970 |
| 2005-07-28 | 306 | 309 | 298 | 299 | 219,000 | 2,990 |
| 2005-07-27 | 303 | 308 | 302 | 304 | 207,000 | 3,040 |
| 2005-07-26 | 314 | 314 | 297 | 305 | 426,000 | 3,050 |
| 2005-07-25 | 314 | 320 | 307 | 314 | 1,108,000 | 3,140 |
| 2005-07-22 | 310 | 316 | 302 | 309 | 1,068,000 | 3,090 |
| 2005-07-21 | 305 | 305 | 298 | 301 | 245,000 | 3,010 |
| 2005-07-20 | 290 | 307 | 289 | 302 | 506,000 | 3,020 |
| 2005-07-19 | 293 | 293 | 288 | 292 | 85,000 | 2,920 |
| 2005-07-15 | 293 | 293 | 286 | 289 | 84,000 | 2,890 |
| 2005-07-14 | 286 | 293 | 285 | 293 | 121,000 | 2,930 |
| 2005-07-13 | 294 | 294 | 285 | 285 | 78,000 | 2,850 |
| 2005-07-12 | 286 | 288 | 284 | 286 | 139,000 | 2,860 |
| 2005-07-11 | 297 | 298 | 283 | 290 | 392,000 | 2,900 |
| 2005-07-08 | 295 | 317 | 295 | 300 | 743,000 | 3,000 |
| 2005-07-07 | 302 | 303 | 292 | 296 | 569,000 | 2,960 |
| 2005-07-06 | 283 | 311 | 280 | 307 | 1,846,000 | 3,070 |
| 2005-07-05 | 275 | 280 | 272 | 280 | 150,000 | 2,800 |
| 2005-07-04 | 276 | 278 | 272 | 274 | 106,000 | 2,740 |
| 2005-07-01 | 275 | 282 | 272 | 276 | 95,000 | 2,760 |
| 2005-06-30 | 275 | 285 | 274 | 280 | 90,000 | 2,800 |
| 2005-06-29 | 276 | 278 | 273 | 274 | 77,000 | 2,740 |
| 2005-06-28 | 272 | 282 | 270 | 277 | 85,000 | 2,770 |
| 2005-06-27 | 278 | 279 | 271 | 275 | 96,000 | 2,750 |
| 2005-06-24 | 274 | 279 | 272 | 277 | 123,000 | 2,770 |
| 2005-06-23 | 279 | 285 | 279 | 282 | 103,000 | 2,820 |
| 2005-06-22 | 287 | 289 | 279 | 279 | 113,000 | 2,790 |
| 2005-06-21 | 295 | 299 | 292 | 292 | 266,000 | 2,920 |
| 2005-06-20 | 286 | 298 | 283 | 298 | 344,000 | 2,980 |
| 2005-06-17 | 280 | 282 | 279 | 281 | 65,000 | 2,810 |
| 2005-06-16 | 279 | 281 | 276 | 280 | 129,000 | 2,800 |
| 2005-06-15 | 270 | 278 | 268 | 277 | 106,000 | 2,770 |
| 2005-06-14 | 270 | 273 | 270 | 270 | 34,000 | 2,700 |
| 2005-06-13 | 270 | 275 | 269 | 275 | 84,000 | 2,750 |
| 2005-06-10 | 270 | 272 | 269 | 270 | 43,000 | 2,700 |
| 2005-06-09 | 274 | 274 | 265 | 265 | 79,000 | 2,650 |
| 2005-06-08 | 271 | 274 | 268 | 274 | 97,000 | 2,740 |
| 2005-06-07 | 274 | 279 | 270 | 274 | 113,000 | 2,740 |
| 2005-06-06 | 269 | 274 | 260 | 274 | 95,000 | 2,740 |
| 2005-06-03 | 276 | 276 | 268 | 269 | 89,000 | 2,690 |
| 2005-06-02 | 275 | 280 | 270 | 275 | 208,000 | 2,750 |
| 2005-06-01 | 255 | 275 | 254 | 275 | 254,000 | 2,750 |
| 2005-05-31 | 252 | 258 | 252 | 257 | 106,000 | 2,570 |
| 2005-05-30 | 256 | 259 | 245 | 250 | 139,000 | 2,500 |
| 2005-05-27 | 260 | 270 | 259 | 259 | 180,000 | 2,590 |
| 2005-05-26 | 251 | 264 | 244 | 253 | 392,000 | 2,530 |
| 2005-05-25 | 273 | 279 | 264 | 266 | 275,000 | 2,660 |
| 2005-05-24 | 285 | 290 | 274 | 283 | 250,000 | 2,830 |
| 2005-05-23 | 291 | 291 | 282 | 283 | 294,000 | 2,830 |
| 2005-05-20 | 292 | 310 | 292 | 301 | 256,000 | 3,010 |
| 2005-05-19 | 296 | 297 | 288 | 291 | 99,000 | 2,910 |
| 2005-05-18 | 287 | 295 | 281 | 290 | 109,000 | 2,900 |
| 2005-05-17 | 293 | 304 | 272 | 295 | 260,000 | 2,950 |
| 2005-05-16 | 296 | 305 | 284 | 285 | 232,000 | 2,850 |
| 2005-05-13 | 308 | 308 | 291 | 295 | 230,000 | 2,950 |
| 2005-05-12 | 319 | 319 | 306 | 306 | 111,000 | 3,060 |
| 2005-05-11 | 306 | 315 | 302 | 312 | 193,000 | 3,120 |
| 2005-05-10 | 318 | 318 | 306 | 310 | 364,000 | 3,100 |
| 2005-05-09 | 335 | 335 | 323 | 323 | 702,000 | 3,230 |
| 2005-05-06 | 319 | 332 | 316 | 327 | 1,589,000 | 3,270 |
| 2005-05-02 | 285 | 302 | 278 | 299 | 582,000 | 2,990 |
| 2005-04-28 | 271 | 280 | 265 | 272 | 264,000 | 2,720 |
| 2005-04-27 | 281 | 284 | 265 | 271 | 293,000 | 2,710 |
| 2005-04-26 | 288 | 295 | 283 | 284 | 202,000 | 2,840 |
| 2005-04-25 | 296 | 300 | 290 | 293 | 83,000 | 2,930 |
| 2005-04-22 | 303 | 304 | 296 | 296 | 184,000 | 2,960 |
| 2005-04-21 | 294 | 300 | 283 | 292 | 263,000 | 2,920 |
| 2005-04-20 | 304 | 305 | 298 | 299 | 165,000 | 2,990 |
| 2005-04-19 | 286 | 299 | 286 | 295 | 195,000 | 2,950 |
| 2005-04-18 | 294 | 299 | 280 | 289 | 477,000 | 2,890 |
| 2005-04-15 | 305 | 310 | 293 | 308 | 364,000 | 3,080 |
| 2005-04-14 | 315 | 315 | 308 | 309 | 192,000 | 3,090 |
| 2005-04-13 | 320 | 322 | 312 | 317 | 159,000 | 3,170 |
| 2005-04-12 | 317 | 320 | 308 | 312 | 479,000 | 3,120 |
| 2005-04-11 | 330 | 335 | 318 | 322 | 539,000 | 3,220 |
| 2005-04-08 | 345 | 347 | 332 | 340 | 311,000 | 3,400 |
| 2005-04-07 | 335 | 346 | 328 | 345 | 575,000 | 3,450 |
| 2005-04-06 | 355 | 355 | 333 | 335 | 607,000 | 3,350 |
| 2005-04-05 | 364 | 369 | 347 | 351 | 1,783,000 | 3,510 |
| 2005-04-04 | 343 | 363 | 336 | 355 | 2,887,000 | 3,550 |
| 2005-04-01 | 335 | 345 | 323 | 341 | 1,331,000 | 3,410 |
| 2005-03-31 | 330 | 339 | 321 | 330 | 565,000 | 3,300 |
| 2005-03-30 | 325 | 355 | 315 | 316 | 4,964,000 | 3,160 |
| 2005-03-29 | 308 | 332 | 307 | 330 | 2,497,000 | 3,300 |
| 2005-03-28 | 296 | 309 | 295 | 303 | 246,000 | 3,030 |
| 2005-03-25 | 311 | 323 | 295 | 297 | 743,000 | 2,970 |
| 2005-03-24 | 291 | 325 | 291 | 316 | 1,612,000 | 3,160 |
| 2005-03-23 | 303 | 304 | 290 | 291 | 822,000 | 2,910 |
| 2005-03-22 | 309 | 312 | 299 | 305 | 581,000 | 3,050 |
| 2005-03-18 | 320 | 323 | 310 | 319 | 522,000 | 3,190 |
| 2005-03-17 | 331 | 337 | 323 | 325 | 1,156,000 | 3,250 |
| 2005-03-16 | 308 | 342 | 305 | 337 | 2,156,000 | 3,370 |
| 2005-03-15 | 310 | 322 | 302 | 313 | 1,856,000 | 3,130 |
| 2005-03-14 | 337 | 338 | 307 | 307 | 1,337,000 | 3,070 |
| 2005-03-11 | 335 | 345 | 325 | 327 | 1,077,000 | 3,270 |
| 2005-03-10 | 328 | 355 | 320 | 342 | 2,557,000 | 3,420 |
| 2005-03-09 | 365 | 368 | 335 | 338 | 2,345,000 | 3,380 |
| 2005-03-08 | 375 | 381 | 360 | 375 | 1,589,000 | 3,750 |
| 2005-03-07 | 395 | 402 | 367 | 385 | 5,229,000 | 3,850 |
| 2005-03-04 | 322 | 392 | 318 | 355 | 8,920,000 | 3,550 |
| 2005-03-03 | 303 | 319 | 294 | 317 | 2,784,000 | 3,170 |
| 2005-03-02 | 288 | 311 | 285 | 305 | 5,468,000 | 3,050 |
| 2005-03-01 | 263 | 280 | 259 | 280 | 4,284,000 | 2,800 |
| 2005-02-28 | 253 | 260 | 245 | 260 | 979,000 | 2,600 |
| 2005-02-25 | 255 | 259 | 243 | 245 | 1,150,000 | 2,450 |
| 2005-02-24 | 252 | 264 | 245 | 252 | 3,797,000 | 2,520 |
| 2005-02-23 | 230 | 251 | 227 | 251 | 3,055,000 | 2,510 |
| 2005-02-22 | 232 | 234 | 225 | 232 | 1,086,000 | 2,320 |
| 2005-02-21 | 221 | 231 | 221 | 224 | 1,970,000 | 2,240 |
| 2005-02-18 | 220 | 252 | 214 | 214 | 8,864,000 | 2,140 |
| 2005-02-17 | 203 | 224 | 200 | 224 | 3,468,000 | 2,240 |
| 2005-02-16 | 202 | 203 | 198 | 202 | 286,000 | 2,020 |
| 2005-02-15 | 198 | 208 | 196 | 201 | 1,264,000 | 2,010 |
| 2005-02-14 | 192 | 200 | 191 | 198 | 355,000 | 1,980 |
| 2005-02-10 | 193 | 193 | 190 | 192 | 76,000 | 1,920 |
| 2005-02-09 | 192 | 194 | 190 | 193 | 263,000 | 1,930 |
| 2005-02-08 | 195 | 195 | 191 | 194 | 206,000 | 1,940 |
| 2005-02-07 | 199 | 199 | 192 | 195 | 266,000 | 1,950 |
| 2005-02-04 | 198 | 199 | 192 | 197 | 366,000 | 1,970 |
| 2005-02-03 | 198 | 204 | 195 | 198 | 1,288,000 | 1,980 |
| 2005-02-02 | 185 | 197 | 183 | 195 | 746,000 | 1,950 |
| 2005-02-01 | 187 | 187 | 180 | 182 | 223,000 | 1,820 |
| 2005-01-31 | 183 | 185 | 179 | 185 | 280,000 | 1,850 |
| 2005-01-28 | 185 | 186 | 182 | 184 | 119,000 | 1,840 |
| 2005-01-27 | 192 | 192 | 183 | 184 | 310,000 | 1,840 |
| 2005-01-26 | 190 | 190 | 181 | 187 | 569,000 | 1,870 |
| 2005-01-25 | 201 | 201 | 186 | 188 | 1,765,000 | 1,880 |
| 2005-01-24 | 185 | 206 | 183 | 194 | 5,905,000 | 1,940 |
| 2005-01-21 | 166 | 168 | 164 | 168 | 106,000 | 1,680 |
| 2005-01-20 | 168 | 168 | 165 | 167 | 142,000 | 1,670 |
| 2005-01-19 | 169 | 171 | 168 | 168 | 164,000 | 1,680 |
| 2005-01-18 | 172 | 172 | 169 | 169 | 184,000 | 1,690 |
| 2005-01-17 | 173 | 173 | 170 | 171 | 133,000 | 1,710 |
| 2005-01-14 | 168 | 173 | 168 | 173 | 142,000 | 1,730 |
| 2005-01-13 | 174 | 175 | 167 | 171 | 157,000 | 1,710 |
| 2005-01-12 | 172 | 174 | 169 | 174 | 259,000 | 1,740 |
| 2005-01-11 | 172 | 174 | 170 | 172 | 251,000 | 1,720 |
| 2005-01-07 | 180 | 180 | 172 | 174 | 370,000 | 1,740 |
| 2005-01-06 | 167 | 177 | 164 | 175 | 445,000 | 1,750 |
| 2005-01-05 | 166 | 168 | 164 | 166 | 222,000 | 1,660 |
| 2005-01-04 | 168 | 170 | 166 | 166 | 79,000 | 1,660 |
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
