7991 マミヤ・オーピー(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 75 | 75 | 74 | 75 | 23,000 | 750 |
| 2009-12-29 | 74 | 76 | 74 | 76 | 56,000 | 760 |
| 2009-12-28 | 74 | 75 | 73 | 74 | 81,000 | 740 |
| 2009-12-25 | 74 | 74 | 73 | 74 | 34,000 | 740 |
| 2009-12-24 | 73 | 73 | 73 | 73 | 25,000 | 730 |
| 2009-12-22 | 73 | 74 | 73 | 74 | 34,000 | 740 |
| 2009-12-21 | 73 | 74 | 73 | 73 | 15,000 | 730 |
| 2009-12-18 | 75 | 75 | 74 | 74 | 76,000 | 740 |
| 2009-12-17 | 76 | 76 | 75 | 75 | 63,000 | 750 |
| 2009-12-16 | 75 | 76 | 74 | 75 | 33,000 | 750 |
| 2009-12-15 | 76 | 77 | 75 | 75 | 21,000 | 750 |
| 2009-12-14 | 75 | 76 | 74 | 76 | 32,000 | 760 |
| 2009-12-11 | 75 | 76 | 74 | 76 | 26,000 | 760 |
| 2009-12-10 | 75 | 76 | 74 | 74 | 23,000 | 740 |
| 2009-12-09 | 75 | 76 | 74 | 75 | 120,000 | 750 |
| 2009-12-08 | 76 | 78 | 76 | 76 | 93,000 | 760 |
| 2009-12-07 | 79 | 79 | 77 | 77 | 130,000 | 770 |
| 2009-12-04 | 78 | 79 | 77 | 78 | 98,000 | 780 |
| 2009-12-03 | 75 | 80 | 75 | 78 | 184,000 | 780 |
| 2009-12-02 | 76 | 78 | 74 | 75 | 131,000 | 750 |
| 2009-12-01 | 74 | 78 | 73 | 75 | 184,000 | 750 |
| 2009-11-30 | 72 | 74 | 72 | 74 | 46,000 | 740 |
| 2009-11-27 | 74 | 74 | 72 | 72 | 61,000 | 720 |
| 2009-11-26 | 74 | 75 | 74 | 74 | 22,000 | 740 |
| 2009-11-25 | 74 | 75 | 72 | 75 | 37,000 | 750 |
| 2009-11-24 | 76 | 76 | 72 | 72 | 83,000 | 720 |
| 2009-11-20 | 73 | 76 | 73 | 74 | 77,000 | 740 |
| 2009-11-19 | 78 | 78 | 72 | 74 | 237,000 | 740 |
| 2009-11-18 | 81 | 81 | 77 | 79 | 166,000 | 790 |
| 2009-11-17 | 79 | 84 | 79 | 81 | 206,000 | 810 |
| 2009-11-16 | 84 | 84 | 79 | 79 | 292,000 | 790 |
| 2009-11-13 | 89 | 92 | 80 | 82 | 1,309,000 | 820 |
| 2009-11-12 | 89 | 97 | 87 | 94 | 1,282,000 | 940 |
| 2009-11-11 | 82 | 84 | 78 | 84 | 302,000 | 840 |
| 2009-11-10 | 84 | 84 | 80 | 81 | 300,000 | 810 |
| 2009-11-09 | 88 | 88 | 84 | 84 | 369,000 | 840 |
| 2009-11-06 | 88 | 91 | 87 | 91 | 198,000 | 910 |
| 2009-11-05 | 88 | 88 | 86 | 87 | 106,000 | 870 |
| 2009-11-04 | 89 | 90 | 88 | 88 | 134,000 | 880 |
| 2009-11-02 | 86 | 89 | 85 | 89 | 256,000 | 890 |
| 2009-10-30 | 89 | 92 | 87 | 90 | 287,000 | 900 |
| 2009-10-29 | 90 | 91 | 87 | 90 | 356,000 | 900 |
| 2009-10-28 | 101 | 104 | 92 | 94 | 2,834,000 | 940 |
| 2009-10-27 | 89 | 91 | 89 | 91 | 215,000 | 910 |
| 2009-10-26 | 88 | 89 | 87 | 88 | 104,000 | 880 |
| 2009-10-23 | 86 | 87 | 86 | 86 | 71,000 | 860 |
| 2009-10-22 | 86 | 86 | 85 | 86 | 65,000 | 860 |
| 2009-10-21 | 87 | 87 | 85 | 86 | 60,000 | 860 |
| 2009-10-20 | 84 | 88 | 84 | 87 | 84,000 | 870 |
| 2009-10-19 | 80 | 84 | 80 | 84 | 47,000 | 840 |
| 2009-10-16 | 81 | 81 | 79 | 79 | 106,000 | 790 |
| 2009-10-15 | 84 | 84 | 80 | 80 | 103,000 | 800 |
| 2009-10-14 | 82 | 84 | 82 | 83 | 43,000 | 830 |
| 2009-10-13 | 86 | 87 | 82 | 82 | 165,000 | 820 |
| 2009-10-09 | 83 | 86 | 83 | 86 | 47,000 | 860 |
| 2009-10-08 | 83 | 84 | 83 | 84 | 14,000 | 840 |
| 2009-10-07 | 81 | 84 | 80 | 84 | 44,000 | 840 |
| 2009-10-06 | 80 | 82 | 80 | 81 | 35,000 | 810 |
| 2009-10-05 | 80 | 80 | 80 | 80 | 25,000 | 800 |
| 2009-10-02 | 80 | 81 | 79 | 79 | 146,000 | 790 |
| 2009-10-01 | 83 | 83 | 82 | 83 | 52,000 | 830 |
| 2009-09-30 | 84 | 85 | 82 | 85 | 173,000 | 850 |
| 2009-09-29 | 86 | 87 | 84 | 84 | 121,000 | 840 |
| 2009-09-28 | 88 | 89 | 85 | 86 | 109,000 | 860 |
| 2009-09-25 | 93 | 93 | 88 | 88 | 129,000 | 880 |
| 2009-09-24 | 90 | 94 | 88 | 92 | 197,000 | 920 |
| 2009-09-18 | 86 | 90 | 85 | 89 | 226,000 | 890 |
| 2009-09-17 | 86 | 87 | 86 | 86 | 80,000 | 860 |
| 2009-09-16 | 82 | 85 | 82 | 85 | 68,000 | 850 |
| 2009-09-15 | 85 | 85 | 82 | 83 | 83,000 | 830 |
| 2009-09-14 | 87 | 88 | 84 | 85 | 87,000 | 850 |
| 2009-09-11 | 87 | 88 | 86 | 88 | 68,000 | 880 |
| 2009-09-10 | 88 | 89 | 87 | 87 | 45,000 | 870 |
| 2009-09-09 | 85 | 89 | 85 | 88 | 125,000 | 880 |
| 2009-09-08 | 85 | 85 | 83 | 85 | 136,000 | 850 |
| 2009-09-07 | 86 | 87 | 84 | 85 | 100,000 | 850 |
| 2009-09-04 | 89 | 89 | 85 | 87 | 130,000 | 870 |
| 2009-09-03 | 89 | 89 | 88 | 88 | 69,000 | 880 |
| 2009-09-02 | 88 | 90 | 88 | 89 | 100,000 | 890 |
| 2009-09-01 | 89 | 91 | 88 | 89 | 107,000 | 890 |
| 2009-08-31 | 92 | 93 | 89 | 89 | 111,000 | 890 |
| 2009-08-28 | 92 | 93 | 91 | 91 | 131,000 | 910 |
| 2009-08-27 | 91 | 94 | 90 | 93 | 213,000 | 930 |
| 2009-08-26 | 92 | 92 | 90 | 91 | 139,000 | 910 |
| 2009-08-25 | 88 | 94 | 87 | 93 | 229,000 | 930 |
| 2009-08-24 | 90 | 90 | 87 | 88 | 134,000 | 880 |
| 2009-08-21 | 92 | 92 | 89 | 89 | 101,000 | 890 |
| 2009-08-20 | 93 | 93 | 88 | 92 | 345,000 | 920 |
| 2009-08-19 | 95 | 95 | 92 | 93 | 112,000 | 930 |
| 2009-08-18 | 92 | 95 | 92 | 94 | 98,000 | 940 |
| 2009-08-17 | 95 | 97 | 93 | 94 | 266,000 | 940 |
| 2009-08-14 | 94 | 102 | 93 | 98 | 665,000 | 980 |
| 2009-08-13 | 96 | 96 | 92 | 96 | 194,000 | 960 |
| 2009-08-12 | 95 | 96 | 94 | 94 | 199,000 | 940 |
| 2009-08-11 | 97 | 98 | 95 | 95 | 191,000 | 950 |
| 2009-08-10 | 92 | 102 | 92 | 97 | 753,000 | 970 |
| 2009-08-07 | 97 | 103 | 92 | 95 | 1,736,000 | 950 |
| 2009-08-06 | 105 | 110 | 94 | 98 | 6,464,000 | 980 |
| 2009-08-05 | 81 | 81 | 78 | 80 | 223,000 | 800 |
| 2009-08-04 | 77 | 82 | 76 | 79 | 403,000 | 790 |
| 2009-08-03 | 75 | 76 | 74 | 76 | 80,000 | 760 |
| 2009-07-31 | 74 | 75 | 73 | 73 | 111,000 | 730 |
| 2009-07-30 | 72 | 73 | 72 | 73 | 48,000 | 730 |
| 2009-07-29 | 72 | 73 | 71 | 72 | 35,000 | 720 |
| 2009-07-28 | 71 | 72 | 70 | 72 | 54,000 | 720 |
| 2009-07-27 | 71 | 72 | 69 | 71 | 87,000 | 710 |
| 2009-07-24 | 73 | 73 | 68 | 71 | 234,000 | 710 |
| 2009-07-23 | 73 | 73 | 72 | 72 | 36,000 | 720 |
| 2009-07-22 | 74 | 74 | 72 | 73 | 104,000 | 730 |
| 2009-07-21 | 75 | 75 | 72 | 73 | 120,000 | 730 |
| 2009-07-17 | 72 | 74 | 72 | 73 | 131,000 | 730 |
| 2009-07-16 | 72 | 73 | 71 | 72 | 114,000 | 720 |
| 2009-07-15 | 71 | 72 | 69 | 71 | 124,000 | 710 |
| 2009-07-14 | 69 | 72 | 68 | 70 | 155,000 | 700 |
| 2009-07-13 | 70 | 71 | 65 | 66 | 226,000 | 660 |
| 2009-07-10 | 74 | 75 | 67 | 67 | 471,000 | 670 |
| 2009-07-09 | 77 | 79 | 74 | 74 | 301,000 | 740 |
| 2009-07-08 | 80 | 81 | 76 | 76 | 467,000 | 760 |
| 2009-07-07 | 86 | 89 | 84 | 85 | 164,000 | 850 |
| 2009-07-06 | 85 | 86 | 84 | 85 | 123,000 | 850 |
| 2009-07-03 | 86 | 87 | 82 | 85 | 301,000 | 850 |
| 2009-07-02 | 90 | 91 | 86 | 88 | 238,000 | 880 |
| 2009-07-01 | 90 | 92 | 89 | 90 | 247,000 | 900 |
| 2009-06-30 | 93 | 93 | 90 | 91 | 186,000 | 910 |
| 2009-06-29 | 93 | 94 | 90 | 91 | 461,000 | 910 |
| 2009-06-26 | 88 | 91 | 88 | 89 | 325,000 | 890 |
| 2009-06-25 | 87 | 91 | 86 | 86 | 385,000 | 860 |
| 2009-06-24 | 86 | 87 | 85 | 85 | 87,000 | 850 |
| 2009-06-23 | 86 | 87 | 84 | 86 | 191,000 | 860 |
| 2009-06-22 | 83 | 87 | 83 | 85 | 150,000 | 850 |
| 2009-06-19 | 83 | 84 | 82 | 83 | 95,000 | 830 |
| 2009-06-18 | 84 | 84 | 82 | 82 | 100,000 | 820 |
| 2009-06-17 | 81 | 85 | 81 | 82 | 144,000 | 820 |
| 2009-06-16 | 84 | 85 | 81 | 81 | 284,000 | 810 |
| 2009-06-15 | 86 | 87 | 83 | 84 | 212,000 | 840 |
| 2009-06-12 | 85 | 89 | 85 | 86 | 273,000 | 860 |
| 2009-06-11 | 83 | 85 | 82 | 85 | 121,000 | 850 |
| 2009-06-10 | 83 | 85 | 82 | 83 | 205,000 | 830 |
| 2009-06-09 | 77 | 90 | 77 | 85 | 1,257,000 | 850 |
| 2009-06-08 | 74 | 75 | 73 | 75 | 116,000 | 750 |
| 2009-06-05 | 73 | 74 | 72 | 72 | 96,000 | 720 |
| 2009-06-04 | 75 | 77 | 71 | 74 | 343,000 | 740 |
| 2009-06-03 | 78 | 78 | 72 | 76 | 353,000 | 760 |
| 2009-06-02 | 83 | 84 | 77 | 78 | 253,000 | 780 |
| 2009-06-01 | 85 | 85 | 82 | 82 | 267,000 | 820 |
| 2009-05-29 | 77 | 82 | 76 | 81 | 350,000 | 810 |
| 2009-05-28 | 77 | 78 | 76 | 77 | 89,000 | 770 |
| 2009-05-27 | 79 | 80 | 73 | 77 | 707,000 | 770 |
| 2009-05-26 | 82 | 83 | 79 | 80 | 353,000 | 800 |
| 2009-05-25 | 71 | 78 | 71 | 78 | 267,000 | 780 |
| 2009-05-22 | 72 | 72 | 70 | 71 | 117,000 | 710 |
| 2009-05-21 | 72 | 72 | 71 | 72 | 68,000 | 720 |
| 2009-05-20 | 73 | 73 | 71 | 71 | 143,000 | 710 |
| 2009-05-19 | 73 | 74 | 70 | 71 | 154,000 | 710 |
| 2009-05-18 | 70 | 72 | 69 | 70 | 322,000 | 700 |
| 2009-05-15 | 69 | 70 | 67 | 70 | 112,000 | 700 |
| 2009-05-14 | 65 | 73 | 65 | 70 | 478,000 | 700 |
| 2009-05-13 | 72 | 77 | 68 | 70 | 918,000 | 700 |
| 2009-05-12 | 61 | 72 | 61 | 72 | 1,076,000 | 720 |
| 2009-05-11 | 63 | 63 | 59 | 60 | 281,000 | 600 |
| 2009-05-08 | 53 | 67 | 52 | 62 | 1,142,000 | 620 |
| 2009-05-07 | 52 | 54 | 50 | 54 | 176,000 | 540 |
| 2009-05-01 | 49 | 51 | 48 | 50 | 164,000 | 500 |
| 2009-04-30 | 50 | 50 | 47 | 49 | 121,000 | 490 |
| 2009-04-28 | 50 | 50 | 48 | 49 | 153,000 | 490 |
| 2009-04-27 | 52 | 52 | 49 | 49 | 129,000 | 490 |
| 2009-04-24 | 49 | 50 | 48 | 48 | 78,000 | 480 |
| 2009-04-23 | 50 | 50 | 49 | 50 | 86,000 | 500 |
| 2009-04-22 | 51 | 52 | 49 | 50 | 149,000 | 500 |
| 2009-04-21 | 50 | 52 | 48 | 50 | 144,000 | 500 |
| 2009-04-20 | 56 | 56 | 50 | 52 | 240,000 | 520 |
| 2009-04-17 | 54 | 56 | 51 | 55 | 208,000 | 550 |
| 2009-04-16 | 59 | 59 | 55 | 56 | 253,000 | 560 |
| 2009-04-15 | 50 | 63 | 48 | 58 | 554,000 | 580 |
| 2009-04-14 | 52 | 52 | 47 | 51 | 275,000 | 510 |
| 2009-04-13 | 43 | 49 | 43 | 48 | 381,000 | 480 |
| 2009-04-10 | 41 | 44 | 40 | 43 | 245,000 | 430 |
| 2009-04-09 | 40 | 41 | 39 | 41 | 81,000 | 410 |
| 2009-04-08 | 42 | 42 | 40 | 40 | 85,000 | 400 |
| 2009-04-07 | 39 | 42 | 39 | 41 | 132,000 | 410 |
| 2009-04-06 | 38 | 39 | 38 | 38 | 24,000 | 380 |
| 2009-04-03 | 39 | 39 | 37 | 38 | 61,000 | 380 |
| 2009-04-02 | 38 | 39 | 38 | 39 | 57,000 | 390 |
| 2009-04-01 | 37 | 39 | 37 | 38 | 255,000 | 380 |
| 2009-03-31 | 36 | 37 | 36 | 37 | 34,000 | 370 |
| 2009-03-30 | 37 | 37 | 36 | 36 | 77,000 | 360 |
| 2009-03-27 | 37 | 38 | 36 | 38 | 124,000 | 380 |
| 2009-03-26 | 37 | 37 | 36 | 36 | 64,000 | 360 |
| 2009-03-25 | 36 | 36 | 35 | 36 | 41,000 | 360 |
| 2009-03-24 | 35 | 35 | 34 | 35 | 27,000 | 350 |
| 2009-03-23 | 34 | 35 | 34 | 35 | 34,000 | 350 |
| 2009-03-19 | 35 | 35 | 34 | 34 | 24,000 | 340 |
| 2009-03-18 | 35 | 35 | 35 | 35 | 19,000 | 350 |
| 2009-03-17 | 34 | 35 | 34 | 35 | 20,000 | 350 |
| 2009-03-16 | 34 | 35 | 34 | 34 | 45,000 | 340 |
| 2009-03-13 | 35 | 36 | 35 | 35 | 25,000 | 350 |
| 2009-03-12 | 35 | 36 | 35 | 36 | 5,000 | 360 |
| 2009-03-11 | 35 | 36 | 35 | 36 | 2,000 | 360 |
| 2009-03-10 | 35 | 35 | 34 | 35 | 10,000 | 350 |
| 2009-03-09 | 35 | 35 | 35 | 35 | 1,000 | 350 |
| 2009-03-06 | 34 | 35 | 34 | 35 | 9,000 | 350 |
| 2009-03-05 | 36 | 36 | 35 | 35 | 26,000 | 350 |
| 2009-03-04 | 35 | 36 | 35 | 36 | 11,000 | 360 |
| 2009-03-03 | 34 | 36 | 33 | 36 | 44,000 | 360 |
| 2009-03-02 | 35 | 35 | 34 | 35 | 32,000 | 350 |
| 2009-02-27 | 36 | 37 | 36 | 36 | 28,000 | 360 |
| 2009-02-26 | 36 | 46 | 35 | 36 | 285,000 | 360 |
| 2009-02-25 | 36 | 36 | 35 | 35 | 9,000 | 350 |
| 2009-02-24 | 34 | 35 | 33 | 35 | 13,000 | 350 |
| 2009-02-23 | 33 | 36 | 33 | 36 | 83,000 | 360 |
| 2009-02-20 | 33 | 33 | 33 | 33 | 23,000 | 330 |
| 2009-02-19 | 33 | 34 | 33 | 33 | 63,000 | 330 |
| 2009-02-18 | 34 | 34 | 33 | 33 | 47,000 | 330 |
| 2009-02-17 | 35 | 35 | 34 | 34 | 84,000 | 340 |
| 2009-02-16 | 35 | 35 | 35 | 35 | 27,000 | 350 |
| 2009-02-13 | 35 | 36 | 35 | 35 | 14,000 | 350 |
| 2009-02-12 | 35 | 36 | 35 | 36 | 7,000 | 360 |
| 2009-02-10 | 35 | 36 | 35 | 36 | 5,000 | 360 |
| 2009-02-09 | 36 | 36 | 36 | 36 | 26,000 | 360 |
| 2009-02-06 | 37 | 37 | 36 | 36 | 59,000 | 360 |
| 2009-02-05 | 38 | 39 | 37 | 37 | 20,000 | 370 |
| 2009-02-04 | 38 | 40 | 36 | 38 | 286,000 | 380 |
| 2009-02-03 | 37 | 37 | 37 | 37 | 16,000 | 370 |
| 2009-02-02 | 37 | 37 | 36 | 37 | 22,000 | 370 |
| 2009-01-30 | 37 | 38 | 37 | 37 | 21,000 | 370 |
| 2009-01-29 | 38 | 38 | 37 | 37 | 57,000 | 370 |
| 2009-01-28 | 39 | 39 | 38 | 39 | 9,000 | 390 |
| 2009-01-27 | 38 | 38 | 38 | 38 | 28,000 | 380 |
| 2009-01-26 | 39 | 40 | 37 | 37 | 38,000 | 370 |
| 2009-01-23 | 38 | 38 | 36 | 38 | 65,000 | 380 |
| 2009-01-22 | 37 | 38 | 37 | 38 | 21,000 | 380 |
| 2009-01-21 | 39 | 39 | 37 | 37 | 66,000 | 370 |
| 2009-01-20 | 41 | 41 | 38 | 40 | 108,000 | 400 |
| 2009-01-19 | 39 | 43 | 38 | 40 | 234,000 | 400 |
| 2009-01-16 | 35 | 40 | 35 | 38 | 184,000 | 380 |
| 2009-01-15 | 35 | 36 | 35 | 36 | 56,000 | 360 |
| 2009-01-14 | 35 | 35 | 34 | 34 | 40,000 | 340 |
| 2009-01-13 | 36 | 36 | 34 | 34 | 52,000 | 340 |
| 2009-01-09 | 35 | 37 | 35 | 36 | 98,000 | 360 |
| 2009-01-08 | 34 | 34 | 34 | 34 | 29,000 | 340 |
| 2009-01-07 | 36 | 37 | 34 | 35 | 132,000 | 350 |
| 2009-01-06 | 34 | 36 | 34 | 36 | 59,000 | 360 |
| 2009-01-05 | 34 | 34 | 34 | 34 | 29,000 | 340 |
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
