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
