7991 マミヤ・オーピー(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	84	85	83	83	117,000	830
2010-12-29	84	85	83	85	55,000	850
2010-12-28	82	84	82	84	135,000	840
2010-12-27	82	83	82	83	138,000	830
2010-12-24	84	84	81	83	235,000	830
2010-12-22	83	85	83	84	191,000	840
2010-12-21	82	84	82	83	67,000	830
2010-12-20	85	86	82	83	316,000	830
2010-12-17	80	85	80	85	338,000	850
2010-12-16	80	82	80	80	172,000	800
2010-12-15	82	82	80	81	151,000	810
2010-12-14	81	82	80	80	227,000	800
2010-12-13	78	82	78	81	151,000	810
2010-12-10	79	79	77	78	176,000	780
2010-12-09	82	82	79	79	168,000	790
2010-12-08	80	83	80	82	336,000	820
2010-12-07	77	80	76	80	283,000	800
2010-12-06	76	78	76	77	155,000	770
2010-12-03	74	75	73	75	121,000	750
2010-12-02	73	73	73	73	78,000	730
2010-12-01	72	72	71	72	45,000	720
2010-11-30	74	74	73	73	50,000	730
2010-11-29	73	74	73	74	83,000	740
2010-11-26	72	74	72	73	184,000	730
2010-11-25	73	74	72	72	101,000	720
2010-11-24	71	72	71	72	91,000	720
2010-11-22	71	72	70	72	102,000	720
2010-11-19	72	72	71	71	98,000	710
2010-11-18	70	72	70	71	105,000	710
2010-11-17	69	70	69	70	17,000	700
2010-11-16	70	70	69	70	85,000	700
2010-11-15	71	71	69	69	75,000	690
2010-11-12	71	72	70	70	114,000	700
2010-11-11	72	73	72	72	87,000	720
2010-11-10	74	74	73	73	118,000	730
2010-11-09	72	75	72	73	409,000	730
2010-11-08	69	72	69	71	409,000	710
2010-11-05	70	70	68	69	319,000	690
2010-11-04	66	68	66	67	72,000	670
2010-11-02	66	67	66	66	58,000	660
2010-11-01	69	69	67	67	70,000	670
2010-10-29	68	69	68	69	63,000	690
2010-10-28	69	69	67	68	95,000	680
2010-10-27	68	69	67	69	123,000	690
2010-10-26	69	71	68	68	261,000	680
2010-10-25	68	69	67	69	101,000	690
2010-10-22	67	67	67	67	102,000	670
2010-10-21	67	68	66	67	177,000	670
2010-10-20	68	68	66	68	140,000	680
2010-10-19	67	68	67	68	29,000	680
2010-10-18	68	69	67	68	69,000	680
2010-10-15	68	69	67	68	45,000	680
2010-10-14	67	68	66	68	68,000	680
2010-10-13	66	67	66	67	73,000	670
2010-10-12	67	68	66	67	77,000	670
2010-10-08	68	68	66	68	48,000	680
2010-10-07	67	68	67	68	44,000	680
2010-10-06	67	67	66	66	65,000	660
2010-10-05	67	67	66	67	30,000	670
2010-10-04	67	68	67	67	65,000	670
2010-10-01	66	67	66	67	51,000	670
2010-09-30	68	69	66	66	139,000	660
2010-09-29	69	69	69	69	33,000	690
2010-09-28	70	70	70	70	7,000	700
2010-09-27	70	71	70	70	22,000	700
2010-09-24	70	70	70	70	55,000	700
2010-09-22	73	73	70	72	145,000	720
2010-09-21	70	73	69	73	317,000	730
2010-09-17	68	70	68	69	32,000	690
2010-09-16	68	68	68	68	30,000	680
2010-09-15	68	70	68	70	52,000	700
2010-09-14	69	69	68	69	23,000	690
2010-09-13	70	70	69	69	30,000	690
2010-09-10	70	70	69	69	56,000	690
2010-09-09	70	71	70	70	34,000	700
2010-09-08	68	69	68	69	18,000	690
2010-09-07	69	69	68	68	42,000	680
2010-09-06	69	69	68	68	5,000	680
2010-09-03	68	68	68	68	38,000	680
2010-09-02	68	68	68	68	40,000	680
2010-09-01	68	69	68	69	19,000	690
2010-08-31	69	69	68	68	6,000	680
2010-08-30	69	70	68	70	41,000	700
2010-08-27	67	69	67	69	56,000	690
2010-08-26	69	69	67	67	53,000	670
2010-08-25	69	69	67	68	56,000	680
2010-08-24	69	70	67	70	65,000	700
2010-08-23	70	71	69	71	14,000	710
2010-08-20	70	70	70	70	27,000	700
2010-08-19	70	71	69	71	33,000	710
2010-08-18	70	70	70	70	42,000	700
2010-08-17	70	71	69	71	62,000	710
2010-08-16	70	71	70	70	23,000	700
2010-08-13	71	71	70	70	9,000	700
2010-08-12	70	71	70	71	81,000	710
2010-08-11	72	72	71	72	30,000	720
2010-08-10	72	73	72	72	106,000	720
2010-08-09	71	72	69	72	90,000	720
2010-08-06	71	71	69	71	67,000	710
2010-08-05	72	74	68	73	557,000	730
2010-08-04	67	67	66	67	92,000	670
2010-08-03	67	68	67	68	46,000	680
2010-08-02	67	67	66	66	74,000	660
2010-07-30	67	67	66	66	33,000	660
2010-07-29	67	68	67	67	26,000	670
2010-07-28	67	68	66	68	48,000	680
2010-07-27	65	66	65	66	47,000	660
2010-07-26	67	68	65	65	135,000	650
2010-07-23	65	67	65	66	27,000	660
2010-07-22	67	67	65	65	68,000	650
2010-07-21	65	66	64	65	98,000	650
2010-07-20	66	67	65	65	59,000	650
2010-07-16	68	68	66	66	69,000	660
2010-07-15	68	68	68	68	29,000	680
2010-07-14	69	70	69	69	12,000	690
2010-07-13	69	69	69	69	35,000	690
2010-07-12	71	71	70	70	43,000	700
2010-07-09	71	71	71	71	30,000	710
2010-07-08	71	71	70	70	23,000	700
2010-07-07	71	71	70	70	30,000	700
2010-07-06	71	71	68	70	57,000	700
2010-07-05	69	70	69	70	37,000	700
2010-07-02	68	69	67	69	35,000	690
2010-07-01	68	68	65	67	181,000	670
2010-06-30	69	69	65	68	329,000	680
2010-06-29	72	72	71	71	57,000	710
2010-06-28	73	74	71	71	175,000	710
2010-06-25	75	75	73	73	112,000	730
2010-06-24	75	76	74	76	65,000	760
2010-06-23	76	76	74	75	135,000	750
2010-06-22	77	77	76	76	74,000	760
2010-06-21	76	77	76	77	65,000	770
2010-06-18	77	77	75	75	70,000	750
2010-06-17	78	78	77	77	17,000	770
2010-06-16	77	78	77	78	77,000	780
2010-06-15	76	77	75	76	21,000	760
2010-06-14	76	76	75	75	38,000	750
2010-06-11	74	75	74	74	32,000	740
2010-06-10	73	73	72	73	57,000	730
2010-06-09	74	74	72	73	82,000	730
2010-06-08	72	74	72	74	72,000	740
2010-06-07	73	74	73	74	69,000	740
2010-06-04	76	77	75	75	27,000	750
2010-06-03	76	77	75	75	131,000	750
2010-06-02	76	76	75	76	86,000	760
2010-06-01	77	78	75	76	98,000	760
2010-05-31	74	77	74	77	41,000	770
2010-05-28	75	77	74	75	113,000	750
2010-05-27	72	74	71	74	84,000	740
2010-05-26	72	73	71	71	267,000	710
2010-05-25	76	76	70	71	437,000	710
2010-05-24	75	76	75	75	136,000	750
2010-05-21	74	74	72	74	368,000	740
2010-05-20	78	79	77	77	103,000	770
2010-05-19	78	79	75	79	259,000	790
2010-05-18	80	82	79	81	272,000	810
2010-05-17	87	88	79	80	489,000	800
2010-05-14	88	88	86	86	126,000	860
2010-05-13	85	88	85	88	177,000	880
2010-05-12	84	86	84	85	47,000	850
2010-05-11	87	89	84	84	197,000	840
2010-05-10	83	85	83	85	142,000	850
2010-05-07	80	84	80	84	435,000	840
2010-05-06	89	89	86	86	335,000	860
2010-04-30	92	93	89	90	268,000	900
2010-04-28	90	92	89	91	227,000	910
2010-04-27	95	95	92	93	457,000	930
2010-04-26	98	99	91	94	1,683,000	940
2010-04-23	93	98	92	98	1,136,000	980
2010-04-22	90	94	89	94	542,000	940
2010-04-21	89	91	88	90	258,000	900
2010-04-20	88	89	87	89	205,000	890
2010-04-19	88	89	87	88	195,000	880
2010-04-16	93	93	86	90	591,000	900
2010-04-15	92	94	91	93	901,000	930
2010-04-14	90	91	88	91	247,000	910
2010-04-13	90	92	90	91	205,000	910
2010-04-12	89	92	89	91	309,000	910
2010-04-09	88	90	86	89	344,000	890
2010-04-08	85	88	85	88	258,000	880
2010-04-07	86	86	85	86	194,000	860
2010-04-06	88	88	86	86	271,000	860
2010-04-05	90	90	87	88	432,000	880
2010-04-02	88	90	87	89	471,000	890
2010-04-01	87	89	87	88	222,000	880
2010-03-31	91	94	86	86	1,597,000	860
2010-03-30	85	91	85	91	1,098,000	910
2010-03-29	81	85	81	85	469,000	850
2010-03-26	79	80	78	80	181,000	800
2010-03-25	79	80	78	79	82,000	790
2010-03-24	81	81	78	79	168,000	790
2010-03-23	80	81	80	81	156,000	810
2010-03-19	82	82	80	81	92,000	810
2010-03-18	81	82	80	81	95,000	810
2010-03-17	81	83	80	81	265,000	810
2010-03-16	84	85	80	80	272,000	800
2010-03-15	80	85	80	83	334,000	830
2010-03-12	76	81	76	80	564,000	800
2010-03-11	76	76	75	76	73,000	760
2010-03-10	75	76	75	76	77,000	760
2010-03-09	76	76	75	75	58,000	750
2010-03-08	75	76	75	76	27,000	760
2010-03-05	76	76	74	75	225,000	750
2010-03-04	75	76	75	76	34,000	760
2010-03-03	75	76	75	75	174,000	750
2010-03-02	77	77	75	76	43,000	760
2010-03-01	75	76	75	76	76,000	760
2010-02-26	75	76	75	75	38,000	750
2010-02-25	76	76	74	75	241,000	750
2010-02-24	77	77	76	76	39,000	760
2010-02-23	77	78	76	77	38,000	770
2010-02-22	78	78	77	78	90,000	780
2010-02-19	78	78	77	77	96,000	770
2010-02-18	78	78	77	78	55,000	780
2010-02-17	76	78	75	77	112,000	770
2010-02-16	76	76	74	75	252,000	750
2010-02-15	80	80	75	76	196,000	760
2010-02-12	79	80	77	80	154,000	800
2010-02-10	78	83	78	78	334,000	780
2010-02-09	77	77	74	76	321,000	760
2010-02-08	78	78	76	77	244,000	770
2010-02-05	81	84	78	80	598,000	800
2010-02-04	93	93	82	85	974,000	850
2010-02-03	91	94	90	94	421,000	940
2010-02-02	90	91	88	90	111,000	900
2010-02-01	90	91	89	89	145,000	890
2010-01-29	90	91	86	91	217,000	910
2010-01-28	90	92	90	91	235,000	910
2010-01-27	89	93	89	91	500,000	910
2010-01-26	87	92	87	91	625,000	910
2010-01-25	86	87	85	86	198,000	860
2010-01-22	81	84	80	84	325,000	840
2010-01-21	80	84	80	83	298,000	830
2010-01-20	78	80	77	80	158,000	800
2010-01-19	76	77	76	77	85,000	770
2010-01-18	77	77	75	76	145,000	760
2010-01-15	78	78	77	77	41,000	770
2010-01-14	79	79	77	78	151,000	780
2010-01-13	79	80	79	79	64,000	790
2010-01-12	77	80	77	79	114,000	790
2010-01-08	75	77	75	77	34,000	770
2010-01-07	76	77	75	75	98,000	750
2010-01-06	75	75	74	75	40,000	750
2010-01-05	75	75	75	75	43,000	750
2010-01-04	74	75	74	75	23,000	750

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