7991 マミヤ・オーピー(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 132 | 133 | 131 | 133 | 24,000 | 1,330 |
| 2006-12-28 | 131 | 132 | 130 | 132 | 62,000 | 1,320 |
| 2006-12-27 | 129 | 131 | 128 | 129 | 100,000 | 1,290 |
| 2006-12-26 | 128 | 129 | 125 | 129 | 129,000 | 1,290 |
| 2006-12-25 | 131 | 133 | 126 | 130 | 276,000 | 1,300 |
| 2006-12-22 | 131 | 133 | 131 | 131 | 93,000 | 1,310 |
| 2006-12-21 | 132 | 134 | 131 | 134 | 128,000 | 1,340 |
| 2006-12-20 | 132 | 138 | 131 | 133 | 275,000 | 1,330 |
| 2006-12-19 | 136 | 138 | 135 | 135 | 186,000 | 1,350 |
| 2006-12-18 | 139 | 141 | 137 | 139 | 136,000 | 1,390 |
| 2006-12-15 | 140 | 141 | 138 | 138 | 119,000 | 1,380 |
| 2006-12-14 | 145 | 145 | 141 | 143 | 112,000 | 1,430 |
| 2006-12-13 | 145 | 145 | 139 | 142 | 186,000 | 1,420 |
| 2006-12-12 | 135 | 157 | 135 | 145 | 1,326,000 | 1,450 |
| 2006-12-11 | 130 | 142 | 130 | 140 | 507,000 | 1,400 |
| 2006-12-08 | 130 | 132 | 129 | 132 | 42,000 | 1,320 |
| 2006-12-07 | 131 | 132 | 129 | 132 | 61,000 | 1,320 |
| 2006-12-06 | 131 | 133 | 130 | 130 | 78,000 | 1,300 |
| 2006-12-05 | 135 | 135 | 129 | 130 | 106,000 | 1,300 |
| 2006-12-04 | 131 | 135 | 131 | 134 | 89,000 | 1,340 |
| 2006-12-01 | 131 | 132 | 129 | 131 | 69,000 | 1,310 |
| 2006-11-30 | 130 | 132 | 130 | 131 | 47,000 | 1,310 |
| 2006-11-29 | 134 | 137 | 127 | 131 | 116,000 | 1,310 |
| 2006-11-28 | 129 | 135 | 129 | 134 | 72,000 | 1,340 |
| 2006-11-27 | 133 | 133 | 131 | 133 | 35,000 | 1,330 |
| 2006-11-24 | 133 | 136 | 132 | 134 | 58,000 | 1,340 |
| 2006-11-22 | 122 | 130 | 122 | 130 | 44,000 | 1,300 |
| 2006-11-21 | 135 | 136 | 126 | 127 | 135,000 | 1,270 |
| 2006-11-20 | 142 | 151 | 134 | 135 | 380,000 | 1,350 |
| 2006-11-17 | 137 | 139 | 136 | 139 | 43,000 | 1,390 |
| 2006-11-16 | 140 | 140 | 136 | 137 | 36,000 | 1,370 |
| 2006-11-15 | 136 | 142 | 136 | 139 | 61,000 | 1,390 |
| 2006-11-14 | 139 | 145 | 139 | 140 | 38,000 | 1,400 |
| 2006-11-13 | 143 | 143 | 135 | 135 | 141,000 | 1,350 |
| 2006-11-10 | 145 | 145 | 143 | 144 | 49,000 | 1,440 |
| 2006-11-09 | 144 | 145 | 142 | 145 | 53,000 | 1,450 |
| 2006-11-08 | 145 | 146 | 142 | 144 | 123,000 | 1,440 |
| 2006-11-07 | 147 | 147 | 145 | 145 | 51,000 | 1,450 |
| 2006-11-06 | 146 | 147 | 145 | 147 | 70,000 | 1,470 |
| 2006-11-02 | 148 | 148 | 146 | 146 | 34,000 | 1,460 |
| 2006-11-01 | 147 | 148 | 146 | 147 | 42,000 | 1,470 |
| 2006-10-31 | 150 | 150 | 147 | 147 | 28,000 | 1,470 |
| 2006-10-30 | 150 | 151 | 148 | 150 | 32,000 | 1,500 |
| 2006-10-27 | 147 | 151 | 147 | 150 | 80,000 | 1,500 |
| 2006-10-26 | 150 | 150 | 148 | 148 | 47,000 | 1,480 |
| 2006-10-25 | 152 | 152 | 149 | 150 | 109,000 | 1,500 |
| 2006-10-24 | 156 | 156 | 153 | 154 | 73,000 | 1,540 |
| 2006-10-23 | 154 | 157 | 153 | 157 | 110,000 | 1,570 |
| 2006-10-20 | 150 | 152 | 150 | 152 | 94,000 | 1,520 |
| 2006-10-19 | 152 | 152 | 150 | 151 | 77,000 | 1,510 |
| 2006-10-18 | 149 | 152 | 148 | 152 | 94,000 | 1,520 |
| 2006-10-17 | 150 | 151 | 148 | 151 | 50,000 | 1,510 |
| 2006-10-16 | 150 | 150 | 148 | 150 | 88,000 | 1,500 |
| 2006-10-13 | 146 | 150 | 146 | 148 | 57,000 | 1,480 |
| 2006-10-12 | 144 | 148 | 142 | 146 | 65,000 | 1,460 |
| 2006-10-11 | 151 | 152 | 143 | 143 | 121,000 | 1,430 |
| 2006-10-10 | 142 | 148 | 142 | 146 | 178,000 | 1,460 |
| 2006-10-06 | 151 | 152 | 145 | 147 | 299,000 | 1,470 |
| 2006-10-05 | 157 | 159 | 154 | 154 | 135,000 | 1,540 |
| 2006-10-04 | 162 | 162 | 153 | 156 | 162,000 | 1,560 |
| 2006-10-03 | 161 | 163 | 158 | 161 | 152,000 | 1,610 |
| 2006-10-02 | 168 | 177 | 158 | 160 | 1,638,000 | 1,600 |
| 2006-09-29 | 163 | 164 | 160 | 163 | 222,000 | 1,630 |
| 2006-09-28 | 162 | 163 | 158 | 162 | 140,000 | 1,620 |
| 2006-09-27 | 158 | 161 | 158 | 160 | 156,000 | 1,600 |
| 2006-09-26 | 158 | 159 | 151 | 157 | 200,000 | 1,570 |
| 2006-09-25 | 148 | 159 | 147 | 158 | 159,000 | 1,580 |
| 2006-09-22 | 148 | 152 | 148 | 148 | 73,000 | 1,480 |
| 2006-09-21 | 148 | 152 | 148 | 151 | 88,000 | 1,510 |
| 2006-09-20 | 148 | 148 | 146 | 146 | 15,000 | 1,460 |
| 2006-09-19 | 147 | 149 | 147 | 147 | 49,000 | 1,470 |
| 2006-09-15 | 145 | 153 | 145 | 149 | 146,000 | 1,490 |
| 2006-09-14 | 144 | 147 | 143 | 145 | 111,000 | 1,450 |
| 2006-09-13 | 156 | 156 | 142 | 145 | 531,000 | 1,450 |
| 2006-09-12 | 156 | 158 | 155 | 158 | 49,000 | 1,580 |
| 2006-09-11 | 159 | 160 | 156 | 157 | 237,000 | 1,570 |
| 2006-09-08 | 161 | 167 | 157 | 158 | 713,000 | 1,580 |
| 2006-09-07 | 160 | 160 | 157 | 160 | 143,000 | 1,600 |
| 2006-09-06 | 160 | 164 | 158 | 161 | 138,000 | 1,610 |
| 2006-09-05 | 160 | 160 | 158 | 159 | 23,000 | 1,590 |
| 2006-09-04 | 159 | 161 | 157 | 160 | 77,000 | 1,600 |
| 2006-09-01 | 160 | 160 | 159 | 159 | 45,000 | 1,590 |
| 2006-08-31 | 158 | 160 | 156 | 160 | 101,000 | 1,600 |
| 2006-08-30 | 159 | 160 | 158 | 159 | 56,000 | 1,590 |
| 2006-08-29 | 158 | 160 | 156 | 159 | 69,000 | 1,590 |
| 2006-08-28 | 162 | 163 | 159 | 159 | 98,000 | 1,590 |
| 2006-08-25 | 164 | 164 | 161 | 162 | 129,000 | 1,620 |
| 2006-08-24 | 162 | 164 | 160 | 163 | 163,000 | 1,630 |
| 2006-08-23 | 163 | 164 | 158 | 164 | 174,000 | 1,640 |
| 2006-08-22 | 163 | 163 | 157 | 161 | 210,000 | 1,610 |
| 2006-08-21 | 160 | 169 | 153 | 159 | 1,966,000 | 1,590 |
| 2006-08-18 | 151 | 165 | 151 | 155 | 1,033,000 | 1,550 |
| 2006-08-17 | 155 | 155 | 150 | 150 | 155,000 | 1,500 |
| 2006-08-16 | 150 | 152 | 148 | 151 | 140,000 | 1,510 |
| 2006-08-15 | 147 | 150 | 146 | 149 | 82,000 | 1,490 |
| 2006-08-14 | 148 | 152 | 145 | 149 | 56,000 | 1,490 |
| 2006-08-11 | 150 | 153 | 147 | 150 | 141,000 | 1,500 |
| 2006-08-10 | 151 | 163 | 151 | 153 | 864,000 | 1,530 |
| 2006-08-09 | 144 | 151 | 144 | 151 | 234,000 | 1,510 |
| 2006-08-08 | 144 | 147 | 142 | 144 | 68,000 | 1,440 |
| 2006-08-07 | 145 | 147 | 142 | 147 | 61,000 | 1,470 |
| 2006-08-04 | 147 | 148 | 143 | 146 | 76,000 | 1,460 |
| 2006-08-03 | 151 | 156 | 146 | 149 | 265,000 | 1,490 |
| 2006-08-02 | 147 | 159 | 146 | 149 | 1,029,000 | 1,490 |
| 2006-08-01 | 146 | 147 | 141 | 142 | 59,000 | 1,420 |
| 2006-07-31 | 143 | 145 | 141 | 143 | 104,000 | 1,430 |
| 2006-07-28 | 143 | 148 | 140 | 145 | 74,000 | 1,450 |
| 2006-07-27 | 140 | 145 | 140 | 143 | 32,000 | 1,430 |
| 2006-07-26 | 146 | 147 | 140 | 145 | 67,000 | 1,450 |
| 2006-07-25 | 150 | 157 | 146 | 146 | 148,000 | 1,460 |
| 2006-07-24 | 131 | 151 | 130 | 145 | 98,000 | 1,450 |
| 2006-07-21 | 132 | 132 | 129 | 131 | 57,000 | 1,310 |
| 2006-07-20 | 134 | 135 | 130 | 131 | 68,000 | 1,310 |
| 2006-07-19 | 125 | 135 | 125 | 129 | 109,000 | 1,290 |
| 2006-07-18 | 143 | 143 | 130 | 130 | 236,000 | 1,300 |
| 2006-07-14 | 140 | 145 | 140 | 143 | 91,000 | 1,430 |
| 2006-07-13 | 146 | 148 | 145 | 145 | 55,000 | 1,450 |
| 2006-07-12 | 151 | 151 | 147 | 147 | 66,000 | 1,470 |
| 2006-07-11 | 155 | 155 | 150 | 151 | 44,000 | 1,510 |
| 2006-07-10 | 154 | 154 | 149 | 151 | 60,000 | 1,510 |
| 2006-07-07 | 154 | 158 | 151 | 154 | 68,000 | 1,540 |
| 2006-07-06 | 155 | 158 | 152 | 154 | 114,000 | 1,540 |
| 2006-07-05 | 158 | 160 | 155 | 155 | 69,000 | 1,550 |
| 2006-07-04 | 158 | 161 | 158 | 160 | 69,000 | 1,600 |
| 2006-07-03 | 157 | 161 | 157 | 158 | 48,000 | 1,580 |
| 2006-06-30 | 164 | 164 | 160 | 160 | 114,000 | 1,600 |
| 2006-06-29 | 166 | 167 | 162 | 166 | 175,000 | 1,660 |
| 2006-06-28 | 157 | 161 | 154 | 161 | 114,000 | 1,610 |
| 2006-06-27 | 160 | 161 | 157 | 158 | 102,000 | 1,580 |
| 2006-06-26 | 161 | 161 | 155 | 158 | 145,000 | 1,580 |
| 2006-06-23 | 162 | 162 | 157 | 160 | 175,000 | 1,600 |
| 2006-06-22 | 166 | 168 | 160 | 161 | 967,000 | 1,610 |
| 2006-06-21 | 158 | 172 | 156 | 170 | 2,750,000 | 1,700 |
| 2006-06-20 | 145 | 150 | 145 | 150 | 289,000 | 1,500 |
| 2006-06-19 | 140 | 152 | 139 | 147 | 659,000 | 1,470 |
| 2006-06-16 | 140 | 142 | 138 | 138 | 206,000 | 1,380 |
| 2006-06-15 | 139 | 141 | 138 | 140 | 173,000 | 1,400 |
| 2006-06-14 | 138 | 141 | 134 | 134 | 243,000 | 1,340 |
| 2006-06-13 | 140 | 141 | 136 | 138 | 96,000 | 1,380 |
| 2006-06-12 | 138 | 140 | 136 | 140 | 97,000 | 1,400 |
| 2006-06-09 | 138 | 141 | 136 | 138 | 102,000 | 1,380 |
| 2006-06-08 | 138 | 139 | 130 | 138 | 136,000 | 1,380 |
| 2006-06-07 | 141 | 143 | 139 | 142 | 125,000 | 1,420 |
| 2006-06-06 | 137 | 142 | 137 | 140 | 143,000 | 1,400 |
| 2006-06-05 | 144 | 144 | 135 | 142 | 203,000 | 1,420 |
| 2006-06-02 | 149 | 150 | 124 | 131 | 626,000 | 1,310 |
| 2006-06-01 | 155 | 177 | 147 | 149 | 2,915,000 | 1,490 |
| 2006-05-31 | 151 | 155 | 141 | 150 | 440,000 | 1,500 |
| 2006-05-30 | 163 | 168 | 151 | 153 | 572,000 | 1,530 |
| 2006-05-29 | 175 | 175 | 162 | 162 | 2,193,000 | 1,620 |
| 2006-05-26 | 153 | 187 | 151 | 175 | 4,862,000 | 1,750 |
| 2006-05-25 | 146 | 151 | 144 | 148 | 125,000 | 1,480 |
| 2006-05-24 | 144 | 148 | 140 | 146 | 158,000 | 1,460 |
| 2006-05-23 | 152 | 152 | 141 | 144 | 153,000 | 1,440 |
| 2006-05-22 | 147 | 151 | 147 | 151 | 135,000 | 1,510 |
| 2006-05-19 | 151 | 152 | 145 | 146 | 227,000 | 1,460 |
| 2006-05-18 | 147 | 155 | 147 | 149 | 428,000 | 1,490 |
| 2006-05-17 | 145 | 150 | 145 | 148 | 189,000 | 1,480 |
| 2006-05-16 | 151 | 152 | 147 | 147 | 270,000 | 1,470 |
| 2006-05-15 | 146 | 152 | 143 | 151 | 268,000 | 1,510 |
| 2006-05-12 | 146 | 150 | 145 | 147 | 175,000 | 1,470 |
| 2006-05-11 | 155 | 155 | 147 | 148 | 375,000 | 1,480 |
| 2006-05-10 | 156 | 159 | 153 | 154 | 418,000 | 1,540 |
| 2006-05-09 | 160 | 160 | 157 | 157 | 339,000 | 1,570 |
| 2006-05-08 | 160 | 162 | 156 | 160 | 703,000 | 1,600 |
| 2006-05-02 | 161 | 164 | 156 | 156 | 2,018,000 | 1,560 |
| 2006-05-01 | 156 | 169 | 154 | 165 | 5,644,000 | 1,650 |
| 2006-04-28 | 154 | 160 | 141 | 148 | 3,603,000 | 1,480 |
| 2006-04-27 | 179 | 183 | 160 | 164 | 10,022,000 | 1,640 |
| 2006-04-26 | 125 | 163 | 124 | 161 | 20,257,000 | 1,610 |
| 2006-04-25 | 100 | 118 | 96 | 113 | 13,809,000 | 1,130 |
| 2006-04-24 | 135 | 135 | 135 | 135 | 101,000 | 1,350 |
| 2006-04-21 | 220 | 221 | 210 | 215 | 231,000 | 2,150 |
| 2006-04-20 | 228 | 229 | 215 | 224 | 119,000 | 2,240 |
| 2006-04-19 | 227 | 235 | 225 | 228 | 249,000 | 2,280 |
| 2006-04-18 | 219 | 219 | 210 | 217 | 101,000 | 2,170 |
| 2006-04-17 | 229 | 230 | 218 | 220 | 130,000 | 2,200 |
| 2006-04-14 | 232 | 240 | 230 | 231 | 323,000 | 2,310 |
| 2006-04-13 | 238 | 238 | 226 | 232 | 127,000 | 2,320 |
| 2006-04-12 | 241 | 243 | 222 | 230 | 365,000 | 2,300 |
| 2006-04-11 | 245 | 248 | 240 | 245 | 307,000 | 2,450 |
| 2006-04-10 | 252 | 256 | 248 | 248 | 433,000 | 2,480 |
| 2006-04-07 | 243 | 256 | 242 | 252 | 1,083,000 | 2,520 |
| 2006-04-06 | 236 | 241 | 234 | 241 | 136,000 | 2,410 |
| 2006-04-05 | 237 | 240 | 234 | 235 | 208,000 | 2,350 |
| 2006-04-04 | 237 | 240 | 235 | 237 | 118,000 | 2,370 |
| 2006-04-03 | 235 | 245 | 235 | 240 | 435,000 | 2,400 |
| 2006-03-31 | 230 | 235 | 229 | 232 | 280,000 | 2,320 |
| 2006-03-30 | 227 | 241 | 223 | 229 | 1,064,000 | 2,290 |
| 2006-03-29 | 196 | 237 | 196 | 228 | 1,009,000 | 2,280 |
| 2006-03-28 | 199 | 199 | 195 | 195 | 28,000 | 1,950 |
| 2006-03-27 | 200 | 200 | 196 | 196 | 30,000 | 1,960 |
| 2006-03-24 | 201 | 202 | 198 | 198 | 32,000 | 1,980 |
| 2006-03-23 | 202 | 206 | 200 | 202 | 53,000 | 2,020 |
| 2006-03-22 | 196 | 206 | 195 | 202 | 146,000 | 2,020 |
| 2006-03-20 | 200 | 200 | 193 | 196 | 55,000 | 1,960 |
| 2006-03-17 | 197 | 197 | 195 | 195 | 21,000 | 1,950 |
| 2006-03-16 | 202 | 203 | 197 | 197 | 46,000 | 1,970 |
| 2006-03-15 | 204 | 204 | 200 | 201 | 29,000 | 2,010 |
| 2006-03-14 | 203 | 205 | 202 | 202 | 85,000 | 2,020 |
| 2006-03-13 | 201 | 205 | 199 | 205 | 109,000 | 2,050 |
| 2006-03-10 | 196 | 200 | 196 | 200 | 15,000 | 2,000 |
| 2006-03-09 | 191 | 196 | 191 | 195 | 49,000 | 1,950 |
| 2006-03-08 | 196 | 196 | 191 | 191 | 18,000 | 1,910 |
| 2006-03-07 | 194 | 197 | 194 | 196 | 70,000 | 1,960 |
| 2006-03-06 | 197 | 198 | 196 | 198 | 52,000 | 1,980 |
| 2006-03-03 | 201 | 203 | 196 | 200 | 66,000 | 2,000 |
| 2006-03-02 | 202 | 205 | 200 | 200 | 70,000 | 2,000 |
| 2006-03-01 | 198 | 202 | 198 | 200 | 52,000 | 2,000 |
| 2006-02-28 | 199 | 203 | 199 | 199 | 45,000 | 1,990 |
| 2006-02-27 | 205 | 208 | 199 | 199 | 110,000 | 1,990 |
| 2006-02-24 | 201 | 204 | 195 | 204 | 99,000 | 2,040 |
| 2006-02-23 | 190 | 199 | 190 | 198 | 110,000 | 1,980 |
| 2006-02-22 | 170 | 185 | 170 | 184 | 170,000 | 1,840 |
| 2006-02-21 | 158 | 175 | 158 | 170 | 227,000 | 1,700 |
| 2006-02-20 | 175 | 175 | 157 | 157 | 214,000 | 1,570 |
| 2006-02-17 | 193 | 193 | 185 | 185 | 172,000 | 1,850 |
| 2006-02-16 | 193 | 196 | 191 | 191 | 109,000 | 1,910 |
| 2006-02-15 | 199 | 205 | 193 | 196 | 195,000 | 1,960 |
| 2006-02-14 | 201 | 203 | 188 | 196 | 214,000 | 1,960 |
| 2006-02-13 | 214 | 215 | 205 | 205 | 139,000 | 2,050 |
| 2006-02-10 | 220 | 221 | 211 | 215 | 265,000 | 2,150 |
| 2006-02-09 | 221 | 224 | 219 | 220 | 100,000 | 2,200 |
| 2006-02-08 | 225 | 225 | 219 | 220 | 89,000 | 2,200 |
| 2006-02-07 | 222 | 223 | 222 | 223 | 35,000 | 2,230 |
| 2006-02-06 | 225 | 225 | 219 | 222 | 121,000 | 2,220 |
| 2006-02-03 | 220 | 230 | 220 | 228 | 210,000 | 2,280 |
| 2006-02-02 | 220 | 225 | 220 | 220 | 146,000 | 2,200 |
| 2006-02-01 | 224 | 225 | 221 | 223 | 91,000 | 2,230 |
| 2006-01-31 | 228 | 228 | 223 | 225 | 95,000 | 2,250 |
| 2006-01-30 | 230 | 230 | 226 | 228 | 153,000 | 2,280 |
| 2006-01-27 | 222 | 228 | 222 | 228 | 91,000 | 2,280 |
| 2006-01-26 | 220 | 223 | 218 | 219 | 90,000 | 2,190 |
| 2006-01-25 | 216 | 220 | 216 | 219 | 90,000 | 2,190 |
| 2006-01-24 | 214 | 219 | 214 | 216 | 98,000 | 2,160 |
| 2006-01-23 | 213 | 223 | 211 | 211 | 177,000 | 2,110 |
| 2006-01-20 | 230 | 235 | 226 | 228 | 117,000 | 2,280 |
| 2006-01-19 | 216 | 231 | 212 | 229 | 392,000 | 2,290 |
| 2006-01-18 | 235 | 238 | 211 | 231 | 260,000 | 2,310 |
| 2006-01-17 | 243 | 243 | 238 | 238 | 216,000 | 2,380 |
| 2006-01-16 | 247 | 247 | 243 | 245 | 68,000 | 2,450 |
| 2006-01-13 | 245 | 248 | 242 | 247 | 229,000 | 2,470 |
| 2006-01-12 | 246 | 248 | 245 | 245 | 170,000 | 2,450 |
| 2006-01-11 | 250 | 250 | 246 | 246 | 138,000 | 2,460 |
| 2006-01-10 | 258 | 258 | 250 | 251 | 198,000 | 2,510 |
| 2006-01-06 | 246 | 255 | 246 | 253 | 341,000 | 2,530 |
| 2006-01-05 | 247 | 247 | 240 | 246 | 244,000 | 2,460 |
| 2006-01-04 | 247 | 252 | 245 | 246 | 114,000 | 2,460 |
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
