7991 マミヤ・オーピー(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 33 | 33 | 33 | 33 | 9,000 | 330 |
| 2008-12-29 | 34 | 34 | 33 | 33 | 33,000 | 330 |
| 2008-12-26 | 33 | 33 | 32 | 33 | 30,000 | 330 |
| 2008-12-25 | 33 | 34 | 32 | 33 | 55,000 | 330 |
| 2008-12-24 | 32 | 32 | 31 | 32 | 34,000 | 320 |
| 2008-12-22 | 32 | 33 | 31 | 32 | 93,000 | 320 |
| 2008-12-19 | 32 | 33 | 32 | 32 | 40,000 | 320 |
| 2008-12-18 | 33 | 34 | 33 | 33 | 24,000 | 330 |
| 2008-12-17 | 34 | 34 | 33 | 34 | 27,000 | 340 |
| 2008-12-16 | 33 | 34 | 32 | 33 | 82,000 | 330 |
| 2008-12-15 | 32 | 33 | 32 | 33 | 64,000 | 330 |
| 2008-12-12 | 32 | 32 | 31 | 32 | 29,000 | 320 |
| 2008-12-11 | 32 | 32 | 31 | 32 | 11,000 | 320 |
| 2008-12-10 | 31 | 32 | 31 | 32 | 54,000 | 320 |
| 2008-12-09 | 32 | 33 | 31 | 33 | 31,000 | 330 |
| 2008-12-08 | 33 | 33 | 32 | 32 | 27,000 | 320 |
| 2008-12-05 | 33 | 33 | 31 | 31 | 95,000 | 310 |
| 2008-12-04 | 33 | 34 | 32 | 34 | 37,000 | 340 |
| 2008-12-03 | 35 | 35 | 33 | 35 | 30,000 | 350 |
| 2008-12-02 | 34 | 35 | 34 | 35 | 18,000 | 350 |
| 2008-12-01 | 36 | 36 | 35 | 36 | 17,000 | 360 |
| 2008-11-28 | 35 | 36 | 35 | 36 | 13,000 | 360 |
| 2008-11-27 | 35 | 36 | 35 | 35 | 44,000 | 350 |
| 2008-11-26 | 37 | 37 | 35 | 36 | 32,000 | 360 |
| 2008-11-25 | 38 | 38 | 35 | 37 | 16,000 | 370 |
| 2008-11-21 | 35 | 36 | 34 | 36 | 10,000 | 360 |
| 2008-11-20 | 38 | 38 | 36 | 36 | 17,000 | 360 |
| 2008-11-19 | 35 | 39 | 35 | 39 | 84,000 | 390 |
| 2008-11-18 | 34 | 37 | 34 | 37 | 30,000 | 370 |
| 2008-11-17 | 35 | 37 | 35 | 37 | 35,000 | 370 |
| 2008-11-14 | 37 | 37 | 35 | 36 | 41,000 | 360 |
| 2008-11-13 | 35 | 37 | 35 | 36 | 23,000 | 360 |
| 2008-11-12 | 38 | 38 | 37 | 37 | 8,000 | 370 |
| 2008-11-11 | 38 | 38 | 38 | 38 | 3,000 | 380 |
| 2008-11-10 | 38 | 40 | 37 | 37 | 47,000 | 370 |
| 2008-11-07 | 34 | 38 | 34 | 38 | 77,000 | 380 |
| 2008-11-06 | 38 | 38 | 36 | 36 | 41,000 | 360 |
| 2008-11-05 | 37 | 38 | 36 | 37 | 73,000 | 370 |
| 2008-11-04 | 38 | 38 | 35 | 36 | 56,000 | 360 |
| 2008-10-31 | 37 | 37 | 35 | 35 | 46,000 | 350 |
| 2008-10-30 | 32 | 36 | 31 | 36 | 106,000 | 360 |
| 2008-10-29 | 33 | 33 | 30 | 32 | 25,000 | 320 |
| 2008-10-28 | 30 | 34 | 28 | 31 | 88,000 | 310 |
| 2008-10-27 | 32 | 33 | 29 | 30 | 62,000 | 300 |
| 2008-10-24 | 33 | 33 | 32 | 33 | 37,000 | 330 |
| 2008-10-23 | 31 | 33 | 30 | 33 | 38,000 | 330 |
| 2008-10-22 | 34 | 35 | 32 | 33 | 39,000 | 330 |
| 2008-10-21 | 34 | 35 | 33 | 34 | 40,000 | 340 |
| 2008-10-20 | 33 | 33 | 33 | 33 | 12,000 | 330 |
| 2008-10-17 | 34 | 34 | 30 | 32 | 57,000 | 320 |
| 2008-10-16 | 32 | 34 | 30 | 34 | 97,000 | 340 |
| 2008-10-15 | 37 | 37 | 35 | 36 | 22,000 | 360 |
| 2008-10-14 | 36 | 38 | 33 | 36 | 122,000 | 360 |
| 2008-10-10 | 30 | 32 | 29 | 32 | 75,000 | 320 |
| 2008-10-09 | 29 | 33 | 29 | 32 | 31,000 | 320 |
| 2008-10-08 | 30 | 31 | 28 | 30 | 94,000 | 300 |
| 2008-10-07 | 31 | 33 | 28 | 33 | 102,000 | 330 |
| 2008-10-06 | 36 | 36 | 31 | 34 | 89,000 | 340 |
| 2008-10-03 | 38 | 39 | 35 | 36 | 93,000 | 360 |
| 2008-10-02 | 39 | 41 | 39 | 39 | 221,000 | 390 |
| 2008-10-01 | 41 | 43 | 40 | 43 | 56,000 | 430 |
| 2008-09-30 | 42 | 45 | 40 | 45 | 95,000 | 450 |
| 2008-09-29 | 47 | 47 | 45 | 45 | 17,000 | 450 |
| 2008-09-26 | 48 | 48 | 47 | 47 | 22,000 | 470 |
| 2008-09-25 | 48 | 49 | 47 | 47 | 25,000 | 470 |
| 2008-09-24 | 48 | 49 | 45 | 48 | 46,000 | 480 |
| 2008-09-22 | 48 | 49 | 45 | 48 | 72,000 | 480 |
| 2008-09-19 | 44 | 50 | 44 | 50 | 51,000 | 500 |
| 2008-09-18 | 42 | 44 | 40 | 44 | 50,000 | 440 |
| 2008-09-17 | 43 | 45 | 43 | 45 | 28,000 | 450 |
| 2008-09-16 | 42 | 45 | 40 | 45 | 73,000 | 450 |
| 2008-09-12 | 44 | 45 | 43 | 45 | 40,000 | 450 |
| 2008-09-11 | 44 | 44 | 42 | 43 | 12,000 | 430 |
| 2008-09-10 | 42 | 44 | 42 | 44 | 32,000 | 440 |
| 2008-09-09 | 40 | 42 | 40 | 42 | 62,000 | 420 |
| 2008-09-08 | 43 | 44 | 42 | 42 | 37,000 | 420 |
| 2008-09-05 | 42 | 43 | 41 | 43 | 66,000 | 430 |
| 2008-09-04 | 45 | 45 | 43 | 44 | 45,000 | 440 |
| 2008-09-03 | 50 | 50 | 43 | 49 | 91,000 | 490 |
| 2008-09-02 | 48 | 49 | 48 | 48 | 34,000 | 480 |
| 2008-09-01 | 50 | 50 | 48 | 48 | 12,000 | 480 |
| 2008-08-29 | 50 | 50 | 49 | 50 | 25,000 | 500 |
| 2008-08-28 | 49 | 49 | 48 | 49 | 23,000 | 490 |
| 2008-08-27 | 50 | 50 | 50 | 50 | 20,000 | 500 |
| 2008-08-26 | 51 | 51 | 48 | 49 | 16,000 | 490 |
| 2008-08-25 | 49 | 51 | 49 | 51 | 23,000 | 510 |
| 2008-08-22 | 50 | 51 | 49 | 49 | 77,000 | 490 |
| 2008-08-21 | 51 | 52 | 51 | 51 | 39,000 | 510 |
| 2008-08-20 | 52 | 54 | 52 | 52 | 32,000 | 520 |
| 2008-08-19 | 52 | 53 | 52 | 52 | 29,000 | 520 |
| 2008-08-18 | 53 | 55 | 53 | 55 | 6,000 | 550 |
| 2008-08-15 | 55 | 56 | 52 | 56 | 40,000 | 560 |
| 2008-08-14 | 58 | 58 | 51 | 56 | 81,000 | 560 |
| 2008-08-13 | 56 | 57 | 56 | 57 | 5,000 | 570 |
| 2008-08-12 | 58 | 58 | 57 | 58 | 4,000 | 580 |
| 2008-08-11 | 59 | 59 | 58 | 58 | 19,000 | 580 |
| 2008-08-08 | 54 | 59 | 54 | 59 | 31,000 | 590 |
| 2008-08-07 | 59 | 59 | 55 | 55 | 171,000 | 550 |
| 2008-08-06 | 53 | 60 | 53 | 60 | 89,000 | 600 |
| 2008-08-05 | 56 | 58 | 53 | 57 | 44,000 | 570 |
| 2008-08-04 | 60 | 60 | 56 | 58 | 100,000 | 580 |
| 2008-08-01 | 61 | 61 | 59 | 60 | 70,000 | 600 |
| 2008-07-31 | 61 | 64 | 61 | 63 | 79,000 | 630 |
| 2008-07-30 | 62 | 64 | 62 | 62 | 21,000 | 620 |
| 2008-07-29 | 61 | 62 | 60 | 62 | 52,000 | 620 |
| 2008-07-28 | 66 | 66 | 63 | 64 | 16,000 | 640 |
| 2008-07-25 | 67 | 67 | 64 | 66 | 23,000 | 660 |
| 2008-07-24 | 66 | 67 | 66 | 67 | 13,000 | 670 |
| 2008-07-23 | 64 | 65 | 63 | 63 | 24,000 | 630 |
| 2008-07-22 | 63 | 65 | 62 | 64 | 35,000 | 640 |
| 2008-07-18 | 65 | 66 | 65 | 65 | 11,000 | 650 |
| 2008-07-17 | 64 | 65 | 64 | 65 | 24,000 | 650 |
| 2008-07-16 | 67 | 67 | 62 | 64 | 35,000 | 640 |
| 2008-07-15 | 68 | 68 | 67 | 67 | 41,000 | 670 |
| 2008-07-14 | 69 | 70 | 67 | 68 | 21,000 | 680 |
| 2008-07-11 | 65 | 70 | 64 | 68 | 17,000 | 680 |
| 2008-07-10 | 63 | 65 | 63 | 64 | 34,000 | 640 |
| 2008-07-09 | 65 | 68 | 63 | 67 | 50,000 | 670 |
| 2008-07-08 | 69 | 69 | 65 | 67 | 77,000 | 670 |
| 2008-07-07 | 61 | 68 | 60 | 64 | 189,000 | 640 |
| 2008-07-04 | 72 | 72 | 68 | 70 | 84,000 | 700 |
| 2008-07-03 | 70 | 72 | 70 | 72 | 47,000 | 720 |
| 2008-07-02 | 72 | 75 | 72 | 73 | 76,000 | 730 |
| 2008-07-01 | 76 | 76 | 72 | 75 | 22,000 | 750 |
| 2008-06-30 | 74 | 75 | 71 | 75 | 78,000 | 750 |
| 2008-06-27 | 77 | 78 | 75 | 77 | 53,000 | 770 |
| 2008-06-26 | 80 | 80 | 77 | 78 | 31,000 | 780 |
| 2008-06-25 | 79 | 79 | 78 | 79 | 13,000 | 790 |
| 2008-06-24 | 79 | 79 | 77 | 79 | 34,000 | 790 |
| 2008-06-23 | 79 | 79 | 79 | 79 | 15,000 | 790 |
| 2008-06-20 | 81 | 81 | 80 | 81 | 26,000 | 810 |
| 2008-06-19 | 82 | 82 | 80 | 81 | 32,000 | 810 |
| 2008-06-18 | 79 | 83 | 78 | 83 | 65,000 | 830 |
| 2008-06-17 | 80 | 80 | 79 | 80 | 32,000 | 800 |
| 2008-06-16 | 81 | 81 | 79 | 80 | 16,000 | 800 |
| 2008-06-13 | 81 | 81 | 80 | 80 | 13,000 | 800 |
| 2008-06-12 | 80 | 81 | 80 | 81 | 41,000 | 810 |
| 2008-06-11 | 82 | 82 | 81 | 82 | 32,000 | 820 |
| 2008-06-10 | 83 | 84 | 82 | 83 | 49,000 | 830 |
| 2008-06-09 | 82 | 83 | 82 | 82 | 12,000 | 820 |
| 2008-06-06 | 83 | 84 | 81 | 83 | 147,000 | 830 |
| 2008-06-05 | 84 | 84 | 82 | 84 | 86,000 | 840 |
| 2008-06-04 | 83 | 84 | 83 | 84 | 44,000 | 840 |
| 2008-06-03 | 83 | 84 | 82 | 83 | 58,000 | 830 |
| 2008-06-02 | 84 | 84 | 83 | 84 | 16,000 | 840 |
| 2008-05-30 | 84 | 84 | 83 | 84 | 53,000 | 840 |
| 2008-05-29 | 84 | 84 | 83 | 84 | 13,000 | 840 |
| 2008-05-28 | 85 | 85 | 84 | 84 | 21,000 | 840 |
| 2008-05-27 | 83 | 85 | 83 | 85 | 19,000 | 850 |
| 2008-05-26 | 85 | 85 | 84 | 84 | 23,000 | 840 |
| 2008-05-23 | 84 | 85 | 84 | 84 | 47,000 | 840 |
| 2008-05-22 | 84 | 85 | 83 | 84 | 37,000 | 840 |
| 2008-05-21 | 85 | 85 | 84 | 85 | 20,000 | 850 |
| 2008-05-20 | 84 | 86 | 84 | 86 | 38,000 | 860 |
| 2008-05-19 | 85 | 85 | 83 | 84 | 74,000 | 840 |
| 2008-05-16 | 86 | 86 | 83 | 85 | 164,000 | 850 |
| 2008-05-15 | 87 | 88 | 85 | 88 | 89,000 | 880 |
| 2008-05-14 | 86 | 87 | 85 | 87 | 70,000 | 870 |
| 2008-05-13 | 88 | 88 | 86 | 86 | 46,000 | 860 |
| 2008-05-12 | 87 | 88 | 86 | 88 | 59,000 | 880 |
| 2008-05-09 | 86 | 87 | 85 | 86 | 45,000 | 860 |
| 2008-05-08 | 85 | 86 | 84 | 86 | 29,000 | 860 |
| 2008-05-07 | 85 | 87 | 85 | 86 | 65,000 | 860 |
| 2008-05-02 | 85 | 87 | 85 | 86 | 151,000 | 860 |
| 2008-05-01 | 84 | 86 | 84 | 85 | 105,000 | 850 |
| 2008-04-30 | 83 | 84 | 82 | 84 | 86,000 | 840 |
| 2008-04-28 | 85 | 85 | 84 | 84 | 66,000 | 840 |
| 2008-04-25 | 84 | 86 | 84 | 86 | 85,000 | 860 |
| 2008-04-24 | 84 | 85 | 83 | 85 | 44,000 | 850 |
| 2008-04-23 | 82 | 84 | 82 | 84 | 30,000 | 840 |
| 2008-04-22 | 82 | 84 | 82 | 83 | 51,000 | 830 |
| 2008-04-21 | 83 | 86 | 79 | 82 | 178,000 | 820 |
| 2008-04-18 | 83 | 85 | 82 | 85 | 50,000 | 850 |
| 2008-04-17 | 85 | 85 | 84 | 84 | 21,000 | 840 |
| 2008-04-16 | 81 | 85 | 81 | 83 | 77,000 | 830 |
| 2008-04-15 | 85 | 86 | 85 | 86 | 7,000 | 860 |
| 2008-04-14 | 86 | 87 | 84 | 87 | 11,000 | 870 |
| 2008-04-11 | 88 | 88 | 86 | 87 | 21,000 | 870 |
| 2008-04-10 | 87 | 88 | 85 | 87 | 27,000 | 870 |
| 2008-04-09 | 83 | 88 | 83 | 88 | 96,000 | 880 |
| 2008-04-08 | 84 | 84 | 83 | 83 | 20,000 | 830 |
| 2008-04-07 | 84 | 85 | 82 | 85 | 20,000 | 850 |
| 2008-04-04 | 82 | 84 | 82 | 83 | 41,000 | 830 |
| 2008-04-03 | 82 | 85 | 82 | 84 | 27,000 | 840 |
| 2008-04-02 | 81 | 82 | 81 | 82 | 43,000 | 820 |
| 2008-04-01 | 83 | 83 | 80 | 82 | 31,000 | 820 |
| 2008-03-31 | 84 | 84 | 82 | 83 | 4,000 | 830 |
| 2008-03-28 | 82 | 83 | 82 | 83 | 24,000 | 830 |
| 2008-03-27 | 83 | 83 | 80 | 82 | 28,000 | 820 |
| 2008-03-26 | 82 | 83 | 81 | 83 | 19,000 | 830 |
| 2008-03-25 | 83 | 85 | 82 | 83 | 37,000 | 830 |
| 2008-03-24 | 81 | 85 | 81 | 85 | 31,000 | 850 |
| 2008-03-21 | 84 | 84 | 81 | 83 | 26,000 | 830 |
| 2008-03-19 | 82 | 82 | 79 | 79 | 18,000 | 790 |
| 2008-03-18 | 76 | 82 | 76 | 82 | 54,000 | 820 |
| 2008-03-17 | 80 | 80 | 79 | 80 | 54,000 | 800 |
| 2008-03-14 | 85 | 85 | 82 | 82 | 32,000 | 820 |
| 2008-03-13 | 84 | 85 | 83 | 84 | 50,000 | 840 |
| 2008-03-12 | 86 | 87 | 84 | 84 | 31,000 | 840 |
| 2008-03-11 | 81 | 84 | 81 | 84 | 24,000 | 840 |
| 2008-03-10 | 83 | 85 | 80 | 82 | 80,000 | 820 |
| 2008-03-07 | 89 | 89 | 84 | 88 | 142,000 | 880 |
| 2008-03-06 | 88 | 89 | 88 | 89 | 9,000 | 890 |
| 2008-03-05 | 89 | 89 | 88 | 88 | 14,000 | 880 |
| 2008-03-04 | 89 | 90 | 88 | 89 | 25,000 | 890 |
| 2008-03-03 | 89 | 89 | 88 | 88 | 18,000 | 880 |
| 2008-02-29 | 91 | 93 | 89 | 92 | 22,000 | 920 |
| 2008-02-28 | 90 | 94 | 88 | 93 | 82,000 | 930 |
| 2008-02-27 | 90 | 91 | 90 | 90 | 17,000 | 900 |
| 2008-02-26 | 92 | 93 | 88 | 90 | 122,000 | 900 |
| 2008-02-25 | 95 | 95 | 91 | 94 | 65,000 | 940 |
| 2008-02-22 | 89 | 96 | 87 | 95 | 165,000 | 950 |
| 2008-02-21 | 89 | 89 | 87 | 88 | 28,000 | 880 |
| 2008-02-20 | 90 | 90 | 88 | 88 | 36,000 | 880 |
| 2008-02-19 | 90 | 93 | 89 | 92 | 79,000 | 920 |
| 2008-02-18 | 87 | 89 | 85 | 88 | 80,000 | 880 |
| 2008-02-15 | 85 | 88 | 84 | 85 | 95,000 | 850 |
| 2008-02-14 | 84 | 86 | 83 | 86 | 22,000 | 860 |
| 2008-02-13 | 86 | 86 | 84 | 84 | 15,000 | 840 |
| 2008-02-12 | 90 | 90 | 85 | 85 | 31,000 | 850 |
| 2008-02-08 | 84 | 87 | 84 | 85 | 43,000 | 850 |
| 2008-02-07 | 84 | 85 | 83 | 85 | 36,000 | 850 |
| 2008-02-06 | 87 | 87 | 82 | 87 | 54,000 | 870 |
| 2008-02-05 | 87 | 92 | 86 | 90 | 118,000 | 900 |
| 2008-02-04 | 81 | 87 | 81 | 87 | 202,000 | 870 |
| 2008-02-01 | 81 | 82 | 80 | 80 | 39,000 | 800 |
| 2008-01-31 | 82 | 82 | 80 | 81 | 39,000 | 810 |
| 2008-01-30 | 82 | 82 | 81 | 82 | 93,000 | 820 |
| 2008-01-29 | 81 | 82 | 80 | 82 | 41,000 | 820 |
| 2008-01-28 | 83 | 84 | 80 | 80 | 43,000 | 800 |
| 2008-01-25 | 79 | 82 | 79 | 82 | 120,000 | 820 |
| 2008-01-24 | 75 | 79 | 75 | 79 | 42,000 | 790 |
| 2008-01-23 | 77 | 80 | 76 | 77 | 39,000 | 770 |
| 2008-01-22 | 81 | 82 | 77 | 78 | 82,000 | 780 |
| 2008-01-21 | 81 | 82 | 80 | 82 | 36,000 | 820 |
| 2008-01-18 | 72 | 82 | 72 | 80 | 130,000 | 800 |
| 2008-01-17 | 79 | 79 | 76 | 78 | 69,000 | 780 |
| 2008-01-16 | 81 | 81 | 76 | 78 | 127,000 | 780 |
| 2008-01-15 | 88 | 88 | 81 | 81 | 145,000 | 810 |
| 2008-01-11 | 97 | 97 | 89 | 92 | 145,000 | 920 |
| 2008-01-10 | 88 | 94 | 88 | 94 | 86,000 | 940 |
| 2008-01-09 | 87 | 90 | 86 | 88 | 31,000 | 880 |
| 2008-01-08 | 87 | 89 | 86 | 89 | 73,000 | 890 |
| 2008-01-07 | 85 | 88 | 85 | 88 | 79,000 | 880 |
| 2008-01-04 | 91 | 91 | 88 | 89 | 20,000 | 890 |
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
