7991 マミヤ・オーピー(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 91 | 91 | 89 | 91 | 28,000 | 910 |
| 2007-12-27 | 93 | 93 | 87 | 91 | 57,000 | 910 |
| 2007-12-26 | 88 | 91 | 84 | 91 | 222,000 | 910 |
| 2007-12-25 | 91 | 93 | 89 | 92 | 142,000 | 920 |
| 2007-12-21 | 97 | 97 | 93 | 96 | 85,000 | 960 |
| 2007-12-20 | 97 | 98 | 95 | 97 | 82,000 | 970 |
| 2007-12-19 | 96 | 99 | 94 | 98 | 97,000 | 980 |
| 2007-12-18 | 98 | 99 | 97 | 98 | 75,000 | 980 |
| 2007-12-17 | 102 | 102 | 97 | 101 | 94,000 | 1,010 |
| 2007-12-14 | 102 | 102 | 100 | 101 | 57,000 | 1,010 |
| 2007-12-13 | 104 | 104 | 102 | 103 | 45,000 | 1,030 |
| 2007-12-12 | 103 | 103 | 102 | 103 | 38,000 | 1,030 |
| 2007-12-11 | 102 | 104 | 102 | 103 | 79,000 | 1,030 |
| 2007-12-10 | 105 | 105 | 102 | 102 | 38,000 | 1,020 |
| 2007-12-07 | 104 | 104 | 103 | 103 | 50,000 | 1,030 |
| 2007-12-06 | 104 | 104 | 103 | 103 | 55,000 | 1,030 |
| 2007-12-05 | 103 | 106 | 102 | 104 | 82,000 | 1,040 |
| 2007-12-04 | 105 | 106 | 104 | 104 | 85,000 | 1,040 |
| 2007-12-03 | 106 | 107 | 105 | 107 | 61,000 | 1,070 |
| 2007-11-30 | 107 | 108 | 104 | 107 | 156,000 | 1,070 |
| 2007-11-29 | 105 | 108 | 102 | 107 | 177,000 | 1,070 |
| 2007-11-28 | 107 | 107 | 102 | 103 | 72,000 | 1,030 |
| 2007-11-27 | 100 | 104 | 99 | 103 | 94,000 | 1,030 |
| 2007-11-26 | 102 | 103 | 100 | 101 | 91,000 | 1,010 |
| 2007-11-22 | 99 | 101 | 97 | 100 | 227,000 | 1,000 |
| 2007-11-21 | 104 | 104 | 99 | 99 | 199,000 | 990 |
| 2007-11-20 | 104 | 104 | 100 | 104 | 360,000 | 1,040 |
| 2007-11-19 | 118 | 120 | 108 | 109 | 687,000 | 1,090 |
| 2007-11-16 | 119 | 128 | 118 | 128 | 655,000 | 1,280 |
| 2007-11-15 | 112 | 118 | 111 | 118 | 320,000 | 1,180 |
| 2007-11-14 | 108 | 114 | 108 | 112 | 255,000 | 1,120 |
| 2007-11-13 | 105 | 108 | 105 | 108 | 225,000 | 1,080 |
| 2007-11-12 | 106 | 109 | 105 | 109 | 109,000 | 1,090 |
| 2007-11-09 | 111 | 111 | 107 | 110 | 101,000 | 1,100 |
| 2007-11-08 | 111 | 111 | 102 | 111 | 156,000 | 1,110 |
| 2007-11-07 | 111 | 119 | 108 | 112 | 480,000 | 1,120 |
| 2007-11-06 | 107 | 112 | 106 | 110 | 173,000 | 1,100 |
| 2007-11-05 | 111 | 112 | 108 | 109 | 107,000 | 1,090 |
| 2007-11-02 | 111 | 114 | 110 | 112 | 258,000 | 1,120 |
| 2007-11-01 | 116 | 119 | 114 | 115 | 194,000 | 1,150 |
| 2007-10-31 | 116 | 123 | 113 | 116 | 540,000 | 1,160 |
| 2007-10-30 | 130 | 133 | 117 | 120 | 2,054,000 | 1,200 |
| 2007-10-29 | 116 | 122 | 114 | 122 | 2,007,000 | 1,220 |
| 2007-10-26 | 90 | 94 | 90 | 92 | 30,000 | 920 |
| 2007-10-25 | 92 | 92 | 90 | 92 | 46,000 | 920 |
| 2007-10-24 | 95 | 95 | 92 | 93 | 34,000 | 930 |
| 2007-10-23 | 95 | 95 | 95 | 95 | 7,000 | 950 |
| 2007-10-22 | 94 | 95 | 94 | 95 | 12,000 | 950 |
| 2007-10-19 | 94 | 96 | 93 | 95 | 18,000 | 950 |
| 2007-10-18 | 95 | 97 | 94 | 96 | 24,000 | 960 |
| 2007-10-17 | 97 | 97 | 93 | 96 | 29,000 | 960 |
| 2007-10-16 | 99 | 99 | 98 | 98 | 53,000 | 980 |
| 2007-10-15 | 99 | 100 | 99 | 99 | 16,000 | 990 |
| 2007-10-12 | 100 | 100 | 98 | 99 | 27,000 | 990 |
| 2007-10-11 | 99 | 101 | 99 | 99 | 60,000 | 990 |
| 2007-10-10 | 98 | 99 | 98 | 98 | 31,000 | 980 |
| 2007-10-09 | 101 | 101 | 97 | 99 | 83,000 | 990 |
| 2007-10-05 | 105 | 106 | 100 | 101 | 72,000 | 1,010 |
| 2007-10-04 | 102 | 104 | 101 | 104 | 70,000 | 1,040 |
| 2007-10-03 | 99 | 104 | 99 | 103 | 97,000 | 1,030 |
| 2007-10-02 | 97 | 101 | 97 | 98 | 84,000 | 980 |
| 2007-10-01 | 92 | 97 | 92 | 96 | 68,000 | 960 |
| 2007-09-28 | 90 | 94 | 90 | 92 | 65,000 | 920 |
| 2007-09-27 | 88 | 91 | 88 | 90 | 117,000 | 900 |
| 2007-09-26 | 86 | 88 | 85 | 87 | 62,000 | 870 |
| 2007-09-25 | 85 | 86 | 83 | 83 | 44,000 | 830 |
| 2007-09-21 | 85 | 90 | 80 | 84 | 443,000 | 840 |
| 2007-09-20 | 89 | 90 | 80 | 80 | 316,000 | 800 |
| 2007-09-19 | 94 | 94 | 90 | 90 | 103,000 | 900 |
| 2007-09-18 | 97 | 97 | 90 | 94 | 49,000 | 940 |
| 2007-09-14 | 99 | 99 | 96 | 98 | 80,000 | 980 |
| 2007-09-13 | 101 | 101 | 99 | 99 | 54,000 | 990 |
| 2007-09-12 | 100 | 101 | 100 | 100 | 45,000 | 1,000 |
| 2007-09-11 | 103 | 103 | 100 | 100 | 59,000 | 1,000 |
| 2007-09-10 | 102 | 103 | 101 | 103 | 37,000 | 1,030 |
| 2007-09-07 | 107 | 107 | 103 | 103 | 39,000 | 1,030 |
| 2007-09-06 | 103 | 106 | 102 | 105 | 87,000 | 1,050 |
| 2007-09-05 | 103 | 108 | 102 | 103 | 59,000 | 1,030 |
| 2007-09-04 | 103 | 104 | 102 | 102 | 45,000 | 1,020 |
| 2007-09-03 | 106 | 106 | 104 | 104 | 37,000 | 1,040 |
| 2007-08-31 | 105 | 108 | 103 | 107 | 49,000 | 1,070 |
| 2007-08-30 | 107 | 107 | 102 | 105 | 113,000 | 1,050 |
| 2007-08-29 | 106 | 107 | 106 | 106 | 40,000 | 1,060 |
| 2007-08-28 | 108 | 109 | 107 | 107 | 60,000 | 1,070 |
| 2007-08-27 | 110 | 111 | 108 | 109 | 68,000 | 1,090 |
| 2007-08-24 | 108 | 109 | 107 | 108 | 57,000 | 1,080 |
| 2007-08-23 | 107 | 111 | 107 | 109 | 48,000 | 1,090 |
| 2007-08-22 | 105 | 108 | 105 | 107 | 90,000 | 1,070 |
| 2007-08-21 | 105 | 108 | 105 | 106 | 78,000 | 1,060 |
| 2007-08-20 | 108 | 108 | 105 | 105 | 127,000 | 1,050 |
| 2007-08-17 | 111 | 111 | 99 | 105 | 164,000 | 1,050 |
| 2007-08-16 | 113 | 113 | 110 | 111 | 103,000 | 1,110 |
| 2007-08-15 | 113 | 115 | 113 | 113 | 81,000 | 1,130 |
| 2007-08-14 | 116 | 116 | 114 | 114 | 32,000 | 1,140 |
| 2007-08-13 | 118 | 118 | 114 | 114 | 107,000 | 1,140 |
| 2007-08-10 | 119 | 120 | 118 | 119 | 84,000 | 1,190 |
| 2007-08-09 | 124 | 124 | 121 | 121 | 88,000 | 1,210 |
| 2007-08-08 | 117 | 122 | 116 | 119 | 142,000 | 1,190 |
| 2007-08-07 | 120 | 120 | 117 | 117 | 50,000 | 1,170 |
| 2007-08-06 | 120 | 120 | 118 | 118 | 48,000 | 1,180 |
| 2007-08-03 | 120 | 122 | 120 | 120 | 36,000 | 1,200 |
| 2007-08-02 | 121 | 121 | 118 | 119 | 73,000 | 1,190 |
| 2007-08-01 | 125 | 126 | 121 | 121 | 132,000 | 1,210 |
| 2007-07-31 | 127 | 127 | 122 | 123 | 58,000 | 1,230 |
| 2007-07-30 | 130 | 135 | 120 | 123 | 467,000 | 1,230 |
| 2007-07-27 | 115 | 118 | 112 | 116 | 163,000 | 1,160 |
| 2007-07-26 | 118 | 119 | 115 | 115 | 161,000 | 1,150 |
| 2007-07-25 | 118 | 120 | 117 | 120 | 111,000 | 1,200 |
| 2007-07-24 | 120 | 122 | 118 | 121 | 96,000 | 1,210 |
| 2007-07-23 | 121 | 122 | 120 | 122 | 53,000 | 1,220 |
| 2007-07-20 | 123 | 124 | 122 | 122 | 107,000 | 1,220 |
| 2007-07-19 | 124 | 125 | 123 | 124 | 80,000 | 1,240 |
| 2007-07-18 | 126 | 127 | 124 | 127 | 42,000 | 1,270 |
| 2007-07-17 | 125 | 127 | 124 | 127 | 57,000 | 1,270 |
| 2007-07-13 | 127 | 127 | 124 | 124 | 131,000 | 1,240 |
| 2007-07-12 | 126 | 128 | 126 | 127 | 73,000 | 1,270 |
| 2007-07-11 | 128 | 129 | 128 | 128 | 47,000 | 1,280 |
| 2007-07-10 | 129 | 130 | 127 | 130 | 42,000 | 1,300 |
| 2007-07-09 | 129 | 130 | 127 | 129 | 40,000 | 1,290 |
| 2007-07-06 | 128 | 129 | 127 | 128 | 62,000 | 1,280 |
| 2007-07-05 | 128 | 130 | 128 | 128 | 58,000 | 1,280 |
| 2007-07-04 | 128 | 129 | 127 | 129 | 40,000 | 1,290 |
| 2007-07-03 | 129 | 129 | 127 | 128 | 44,000 | 1,280 |
| 2007-07-02 | 127 | 128 | 126 | 128 | 25,000 | 1,280 |
| 2007-06-29 | 130 | 130 | 126 | 128 | 97,000 | 1,280 |
| 2007-06-28 | 128 | 129 | 128 | 129 | 13,000 | 1,290 |
| 2007-06-27 | 128 | 130 | 125 | 128 | 62,000 | 1,280 |
| 2007-06-26 | 130 | 130 | 125 | 127 | 67,000 | 1,270 |
| 2007-06-25 | 129 | 130 | 129 | 130 | 32,000 | 1,300 |
| 2007-06-22 | 131 | 131 | 130 | 131 | 41,000 | 1,310 |
| 2007-06-21 | 130 | 132 | 127 | 129 | 315,000 | 1,290 |
| 2007-06-20 | 133 | 138 | 133 | 135 | 86,000 | 1,350 |
| 2007-06-19 | 135 | 136 | 133 | 136 | 97,000 | 1,360 |
| 2007-06-18 | 140 | 140 | 136 | 138 | 192,000 | 1,380 |
| 2007-06-15 | 140 | 140 | 137 | 140 | 86,000 | 1,400 |
| 2007-06-14 | 136 | 140 | 135 | 140 | 189,000 | 1,400 |
| 2007-06-13 | 136 | 138 | 135 | 135 | 107,000 | 1,350 |
| 2007-06-12 | 133 | 138 | 133 | 136 | 156,000 | 1,360 |
| 2007-06-11 | 138 | 139 | 135 | 135 | 236,000 | 1,350 |
| 2007-06-08 | 139 | 139 | 136 | 137 | 123,000 | 1,370 |
| 2007-06-07 | 133 | 142 | 132 | 139 | 431,000 | 1,390 |
| 2007-06-06 | 132 | 133 | 130 | 132 | 183,000 | 1,320 |
| 2007-06-05 | 138 | 139 | 135 | 135 | 271,000 | 1,350 |
| 2007-06-04 | 131 | 138 | 128 | 136 | 688,000 | 1,360 |
| 2007-06-01 | 121 | 128 | 121 | 128 | 221,000 | 1,280 |
| 2007-05-31 | 121 | 122 | 120 | 120 | 80,000 | 1,200 |
| 2007-05-30 | 122 | 122 | 120 | 122 | 69,000 | 1,220 |
| 2007-05-29 | 120 | 123 | 120 | 123 | 133,000 | 1,230 |
| 2007-05-28 | 124 | 124 | 120 | 120 | 170,000 | 1,200 |
| 2007-05-25 | 124 | 125 | 122 | 123 | 148,000 | 1,230 |
| 2007-05-24 | 127 | 127 | 124 | 126 | 84,000 | 1,260 |
| 2007-05-23 | 126 | 129 | 126 | 128 | 123,000 | 1,280 |
| 2007-05-22 | 126 | 128 | 125 | 128 | 117,000 | 1,280 |
| 2007-05-21 | 126 | 130 | 122 | 126 | 289,000 | 1,260 |
| 2007-05-18 | 129 | 130 | 122 | 128 | 203,000 | 1,280 |
| 2007-05-17 | 132 | 134 | 121 | 125 | 562,000 | 1,250 |
| 2007-05-16 | 135 | 140 | 126 | 132 | 1,076,000 | 1,320 |
| 2007-05-15 | 164 | 167 | 147 | 155 | 1,625,000 | 1,550 |
| 2007-05-14 | 153 | 162 | 153 | 162 | 1,899,000 | 1,620 |
| 2007-05-11 | 148 | 151 | 147 | 151 | 355,000 | 1,510 |
| 2007-05-10 | 151 | 152 | 148 | 151 | 312,000 | 1,510 |
| 2007-05-09 | 148 | 152 | 147 | 150 | 894,000 | 1,500 |
| 2007-05-08 | 147 | 150 | 146 | 146 | 476,000 | 1,460 |
| 2007-05-07 | 145 | 152 | 141 | 150 | 973,000 | 1,500 |
| 2007-05-02 | 152 | 154 | 138 | 145 | 1,676,000 | 1,450 |
| 2007-05-01 | 133 | 147 | 133 | 147 | 2,726,000 | 1,470 |
| 2007-04-27 | 116 | 121 | 116 | 121 | 27,000 | 1,210 |
| 2007-04-26 | 115 | 120 | 115 | 118 | 85,000 | 1,180 |
| 2007-04-25 | 123 | 123 | 118 | 120 | 79,000 | 1,200 |
| 2007-04-24 | 114 | 124 | 114 | 124 | 109,000 | 1,240 |
| 2007-04-23 | 112 | 117 | 112 | 117 | 68,000 | 1,170 |
| 2007-04-20 | 117 | 117 | 112 | 115 | 37,000 | 1,150 |
| 2007-04-19 | 118 | 118 | 112 | 117 | 65,000 | 1,170 |
| 2007-04-18 | 121 | 121 | 117 | 118 | 41,000 | 1,180 |
| 2007-04-17 | 122 | 123 | 120 | 122 | 81,000 | 1,220 |
| 2007-04-16 | 122 | 122 | 118 | 119 | 107,000 | 1,190 |
| 2007-04-13 | 124 | 125 | 123 | 124 | 93,000 | 1,240 |
| 2007-04-12 | 126 | 126 | 125 | 125 | 36,000 | 1,250 |
| 2007-04-11 | 126 | 127 | 126 | 126 | 14,000 | 1,260 |
| 2007-04-10 | 127 | 128 | 126 | 127 | 28,000 | 1,270 |
| 2007-04-09 | 126 | 128 | 126 | 128 | 23,000 | 1,280 |
| 2007-04-06 | 126 | 127 | 125 | 126 | 58,000 | 1,260 |
| 2007-04-05 | 125 | 129 | 125 | 127 | 55,000 | 1,270 |
| 2007-04-04 | 128 | 128 | 126 | 126 | 24,000 | 1,260 |
| 2007-04-03 | 128 | 128 | 126 | 128 | 45,000 | 1,280 |
| 2007-04-02 | 130 | 130 | 127 | 129 | 59,000 | 1,290 |
| 2007-03-30 | 129 | 130 | 128 | 129 | 50,000 | 1,290 |
| 2007-03-29 | 129 | 130 | 128 | 129 | 38,000 | 1,290 |
| 2007-03-28 | 130 | 130 | 129 | 130 | 23,000 | 1,300 |
| 2007-03-27 | 131 | 131 | 129 | 130 | 66,000 | 1,300 |
| 2007-03-26 | 133 | 133 | 128 | 131 | 92,000 | 1,310 |
| 2007-03-23 | 133 | 133 | 132 | 133 | 47,000 | 1,330 |
| 2007-03-22 | 132 | 133 | 132 | 133 | 72,000 | 1,330 |
| 2007-03-20 | 132 | 133 | 131 | 133 | 52,000 | 1,330 |
| 2007-03-19 | 130 | 134 | 130 | 132 | 63,000 | 1,320 |
| 2007-03-16 | 133 | 133 | 130 | 130 | 61,000 | 1,300 |
| 2007-03-15 | 132 | 134 | 130 | 133 | 66,000 | 1,330 |
| 2007-03-14 | 133 | 133 | 130 | 132 | 112,000 | 1,320 |
| 2007-03-13 | 134 | 134 | 133 | 133 | 41,000 | 1,330 |
| 2007-03-12 | 135 | 135 | 134 | 134 | 76,000 | 1,340 |
| 2007-03-09 | 133 | 135 | 133 | 134 | 39,000 | 1,340 |
| 2007-03-08 | 132 | 134 | 132 | 134 | 72,000 | 1,340 |
| 2007-03-07 | 135 | 136 | 133 | 135 | 50,000 | 1,350 |
| 2007-03-06 | 130 | 135 | 130 | 134 | 57,000 | 1,340 |
| 2007-03-05 | 136 | 136 | 132 | 132 | 87,000 | 1,320 |
| 2007-03-02 | 138 | 138 | 136 | 137 | 58,000 | 1,370 |
| 2007-03-01 | 139 | 139 | 136 | 138 | 84,000 | 1,380 |
| 2007-02-28 | 137 | 140 | 133 | 139 | 209,000 | 1,390 |
| 2007-02-27 | 146 | 146 | 145 | 145 | 105,000 | 1,450 |
| 2007-02-26 | 148 | 148 | 145 | 145 | 231,000 | 1,450 |
| 2007-02-23 | 146 | 148 | 144 | 146 | 360,000 | 1,460 |
| 2007-02-22 | 139 | 148 | 139 | 148 | 385,000 | 1,480 |
| 2007-02-21 | 140 | 142 | 139 | 141 | 131,000 | 1,410 |
| 2007-02-20 | 140 | 141 | 139 | 140 | 65,000 | 1,400 |
| 2007-02-19 | 140 | 142 | 139 | 140 | 148,000 | 1,400 |
| 2007-02-16 | 140 | 140 | 136 | 139 | 85,000 | 1,390 |
| 2007-02-15 | 139 | 140 | 139 | 139 | 59,000 | 1,390 |
| 2007-02-14 | 138 | 139 | 135 | 138 | 110,000 | 1,380 |
| 2007-02-13 | 136 | 138 | 136 | 138 | 55,000 | 1,380 |
| 2007-02-09 | 139 | 139 | 137 | 137 | 123,000 | 1,370 |
| 2007-02-08 | 141 | 141 | 139 | 139 | 65,000 | 1,390 |
| 2007-02-07 | 144 | 144 | 139 | 141 | 159,000 | 1,410 |
| 2007-02-06 | 145 | 145 | 142 | 145 | 149,000 | 1,450 |
| 2007-02-05 | 143 | 146 | 142 | 146 | 159,000 | 1,460 |
| 2007-02-02 | 142 | 143 | 140 | 142 | 118,000 | 1,420 |
| 2007-02-01 | 139 | 145 | 137 | 142 | 235,000 | 1,420 |
| 2007-01-31 | 141 | 142 | 138 | 139 | 93,000 | 1,390 |
| 2007-01-30 | 145 | 145 | 139 | 140 | 271,000 | 1,400 |
| 2007-01-29 | 154 | 156 | 144 | 145 | 776,000 | 1,450 |
| 2007-01-26 | 146 | 149 | 142 | 146 | 1,133,000 | 1,460 |
| 2007-01-25 | 140 | 148 | 137 | 143 | 624,000 | 1,430 |
| 2007-01-24 | 136 | 140 | 135 | 137 | 200,000 | 1,370 |
| 2007-01-23 | 136 | 137 | 135 | 135 | 86,000 | 1,350 |
| 2007-01-22 | 136 | 138 | 136 | 136 | 159,000 | 1,360 |
| 2007-01-19 | 136 | 137 | 134 | 136 | 124,000 | 1,360 |
| 2007-01-18 | 134 | 136 | 133 | 136 | 103,000 | 1,360 |
| 2007-01-17 | 134 | 135 | 133 | 134 | 48,000 | 1,340 |
| 2007-01-16 | 136 | 136 | 133 | 135 | 41,000 | 1,350 |
| 2007-01-15 | 136 | 137 | 135 | 136 | 33,000 | 1,360 |
| 2007-01-12 | 138 | 139 | 131 | 136 | 104,000 | 1,360 |
| 2007-01-11 | 136 | 136 | 133 | 134 | 40,000 | 1,340 |
| 2007-01-10 | 136 | 136 | 134 | 135 | 78,000 | 1,350 |
| 2007-01-09 | 136 | 139 | 136 | 137 | 85,000 | 1,370 |
| 2007-01-05 | 137 | 148 | 135 | 135 | 172,000 | 1,350 |
| 2007-01-04 | 134 | 135 | 133 | 135 | 30,000 | 1,350 |
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
