7991 マミヤ・オーピー(株) の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 99 | 103 | 98 | 102 | 235,000 | 1,020 |
| 2011-12-29 | 98 | 99 | 96 | 99 | 127,000 | 990 |
| 2011-12-28 | 101 | 101 | 98 | 99 | 33,000 | 990 |
| 2011-12-27 | 100 | 100 | 98 | 99 | 162,000 | 990 |
| 2011-12-26 | 101 | 101 | 100 | 101 | 97,000 | 1,010 |
| 2011-12-22 | 100 | 101 | 99 | 100 | 138,000 | 1,000 |
| 2011-12-21 | 103 | 103 | 99 | 101 | 206,000 | 1,010 |
| 2011-12-20 | 100 | 103 | 99 | 102 | 145,000 | 1,020 |
| 2011-12-19 | 104 | 104 | 98 | 101 | 362,000 | 1,010 |
| 2011-12-16 | 102 | 105 | 101 | 103 | 243,000 | 1,030 |
| 2011-12-15 | 106 | 106 | 98 | 100 | 735,000 | 1,000 |
| 2011-12-14 | 109 | 111 | 105 | 107 | 723,000 | 1,070 |
| 2011-12-13 | 101 | 108 | 100 | 107 | 975,000 | 1,070 |
| 2011-12-12 | 100 | 102 | 100 | 101 | 398,000 | 1,010 |
| 2011-12-09 | 98 | 102 | 97 | 100 | 848,000 | 1,000 |
| 2011-12-08 | 95 | 99 | 93 | 99 | 529,000 | 990 |
| 2011-12-07 | 94 | 96 | 94 | 94 | 165,000 | 940 |
| 2011-12-06 | 98 | 98 | 93 | 93 | 341,000 | 930 |
| 2011-12-05 | 97 | 99 | 96 | 97 | 275,000 | 970 |
| 2011-12-02 | 93 | 98 | 93 | 98 | 725,000 | 980 |
| 2011-12-01 | 92 | 93 | 91 | 92 | 155,000 | 920 |
| 2011-11-30 | 91 | 91 | 90 | 91 | 75,000 | 910 |
| 2011-11-29 | 90 | 91 | 89 | 91 | 134,000 | 910 |
| 2011-11-28 | 91 | 92 | 89 | 90 | 104,000 | 900 |
| 2011-11-25 | 91 | 91 | 89 | 91 | 118,000 | 910 |
| 2011-11-24 | 89 | 95 | 89 | 91 | 381,000 | 910 |
| 2011-11-22 | 90 | 93 | 89 | 89 | 240,000 | 890 |
| 2011-11-21 | 86 | 90 | 86 | 90 | 150,000 | 900 |
| 2011-11-18 | 87 | 87 | 85 | 86 | 46,000 | 860 |
| 2011-11-17 | 87 | 88 | 85 | 87 | 121,000 | 870 |
| 2011-11-16 | 90 | 90 | 87 | 87 | 97,000 | 870 |
| 2011-11-15 | 89 | 89 | 88 | 89 | 26,000 | 890 |
| 2011-11-14 | 88 | 90 | 88 | 89 | 58,000 | 890 |
| 2011-11-11 | 89 | 89 | 87 | 88 | 95,000 | 880 |
| 2011-11-10 | 89 | 89 | 87 | 88 | 150,000 | 880 |
| 2011-11-09 | 90 | 91 | 89 | 91 | 94,000 | 910 |
| 2011-11-08 | 91 | 92 | 89 | 89 | 88,000 | 890 |
| 2011-11-07 | 92 | 92 | 90 | 91 | 51,000 | 910 |
| 2011-11-04 | 90 | 91 | 89 | 91 | 116,000 | 910 |
| 2011-11-02 | 90 | 90 | 88 | 88 | 86,000 | 880 |
| 2011-11-01 | 90 | 91 | 90 | 90 | 37,000 | 900 |
| 2011-10-31 | 91 | 92 | 91 | 92 | 29,000 | 920 |
| 2011-10-28 | 92 | 92 | 90 | 90 | 131,000 | 900 |
| 2011-10-27 | 90 | 90 | 89 | 90 | 44,000 | 900 |
| 2011-10-26 | 90 | 90 | 87 | 89 | 225,000 | 890 |
| 2011-10-25 | 94 | 94 | 91 | 91 | 77,000 | 910 |
| 2011-10-24 | 92 | 93 | 92 | 93 | 50,000 | 930 |
| 2011-10-21 | 93 | 93 | 92 | 92 | 79,000 | 920 |
| 2011-10-20 | 95 | 95 | 93 | 93 | 85,000 | 930 |
| 2011-10-19 | 95 | 95 | 94 | 95 | 87,000 | 950 |
| 2011-10-18 | 95 | 95 | 93 | 95 | 120,000 | 950 |
| 2011-10-17 | 97 | 98 | 95 | 95 | 296,000 | 950 |
| 2011-10-14 | 92 | 98 | 91 | 98 | 420,000 | 980 |
| 2011-10-13 | 93 | 94 | 92 | 92 | 100,000 | 920 |
| 2011-10-12 | 90 | 92 | 89 | 92 | 125,000 | 920 |
| 2011-10-11 | 88 | 89 | 88 | 89 | 87,000 | 890 |
| 2011-10-07 | 87 | 88 | 85 | 85 | 123,000 | 850 |
| 2011-10-06 | 85 | 86 | 84 | 85 | 227,000 | 850 |
| 2011-10-05 | 86 | 86 | 83 | 83 | 242,000 | 830 |
| 2011-10-04 | 87 | 87 | 85 | 87 | 78,000 | 870 |
| 2011-10-03 | 88 | 89 | 86 | 88 | 131,000 | 880 |
| 2011-09-30 | 89 | 90 | 88 | 89 | 62,000 | 890 |
| 2011-09-29 | 85 | 89 | 84 | 89 | 115,000 | 890 |
| 2011-09-28 | 87 | 87 | 85 | 86 | 56,000 | 860 |
| 2011-09-27 | 85 | 85 | 84 | 85 | 103,000 | 850 |
| 2011-09-26 | 88 | 88 | 82 | 82 | 347,000 | 820 |
| 2011-09-22 | 94 | 94 | 89 | 90 | 235,000 | 900 |
| 2011-09-21 | 95 | 95 | 93 | 94 | 94,000 | 940 |
| 2011-09-20 | 96 | 97 | 94 | 94 | 137,000 | 940 |
| 2011-09-16 | 95 | 97 | 95 | 96 | 44,000 | 960 |
| 2011-09-15 | 95 | 96 | 94 | 95 | 175,000 | 950 |
| 2011-09-14 | 97 | 99 | 94 | 94 | 157,000 | 940 |
| 2011-09-13 | 96 | 97 | 94 | 97 | 154,000 | 970 |
| 2011-09-12 | 97 | 97 | 96 | 96 | 166,000 | 960 |
| 2011-09-09 | 99 | 99 | 97 | 99 | 92,000 | 990 |
| 2011-09-08 | 98 | 100 | 97 | 99 | 177,000 | 990 |
| 2011-09-07 | 99 | 100 | 96 | 98 | 260,000 | 980 |
| 2011-09-06 | 104 | 104 | 97 | 98 | 515,000 | 980 |
| 2011-09-05 | 99 | 106 | 99 | 104 | 1,432,000 | 1,040 |
| 2011-09-02 | 100 | 103 | 98 | 99 | 1,086,000 | 990 |
| 2011-09-01 | 94 | 101 | 94 | 100 | 994,000 | 1,000 |
| 2011-08-31 | 91 | 94 | 91 | 94 | 98,000 | 940 |
| 2011-08-30 | 93 | 94 | 92 | 93 | 164,000 | 930 |
| 2011-08-29 | 90 | 93 | 89 | 92 | 457,000 | 920 |
| 2011-08-26 | 92 | 92 | 90 | 90 | 130,000 | 900 |
| 2011-08-25 | 89 | 92 | 88 | 92 | 221,000 | 920 |
| 2011-08-24 | 88 | 88 | 86 | 86 | 96,000 | 860 |
| 2011-08-23 | 87 | 88 | 86 | 87 | 204,000 | 870 |
| 2011-08-22 | 91 | 93 | 86 | 86 | 644,000 | 860 |
| 2011-08-19 | 89 | 92 | 89 | 90 | 233,000 | 900 |
| 2011-08-18 | 90 | 93 | 90 | 91 | 248,000 | 910 |
| 2011-08-17 | 89 | 92 | 88 | 91 | 147,000 | 910 |
| 2011-08-16 | 90 | 91 | 89 | 90 | 178,000 | 900 |
| 2011-08-15 | 91 | 91 | 89 | 90 | 139,000 | 900 |
| 2011-08-12 | 91 | 93 | 90 | 90 | 101,000 | 900 |
| 2011-08-11 | 88 | 89 | 86 | 89 | 113,000 | 890 |
| 2011-08-10 | 91 | 92 | 89 | 89 | 280,000 | 890 |
| 2011-08-09 | 85 | 89 | 84 | 89 | 306,000 | 890 |
| 2011-08-08 | 93 | 102 | 88 | 90 | 2,431,000 | 900 |
| 2011-08-05 | 87 | 87 | 82 | 86 | 301,000 | 860 |
| 2011-08-04 | 90 | 91 | 90 | 90 | 77,000 | 900 |
| 2011-08-03 | 90 | 92 | 89 | 89 | 134,000 | 890 |
| 2011-08-02 | 92 | 92 | 91 | 92 | 58,000 | 920 |
| 2011-08-01 | 92 | 93 | 92 | 92 | 127,000 | 920 |
| 2011-07-29 | 93 | 93 | 92 | 92 | 63,000 | 920 |
| 2011-07-28 | 93 | 93 | 92 | 92 | 73,000 | 920 |
| 2011-07-27 | 94 | 94 | 92 | 93 | 71,000 | 930 |
| 2011-07-26 | 93 | 94 | 93 | 94 | 241,000 | 940 |
| 2011-07-25 | 93 | 94 | 92 | 93 | 52,000 | 930 |
| 2011-07-22 | 93 | 94 | 93 | 94 | 120,000 | 940 |
| 2011-07-21 | 94 | 95 | 92 | 93 | 128,000 | 930 |
| 2011-07-20 | 94 | 96 | 94 | 94 | 48,000 | 940 |
| 2011-07-19 | 95 | 95 | 91 | 93 | 255,000 | 930 |
| 2011-07-15 | 98 | 98 | 96 | 96 | 74,000 | 960 |
| 2011-07-14 | 98 | 98 | 96 | 98 | 148,000 | 980 |
| 2011-07-13 | 98 | 99 | 97 | 98 | 143,000 | 980 |
| 2011-07-12 | 99 | 99 | 98 | 98 | 124,000 | 980 |
| 2011-07-11 | 100 | 101 | 98 | 99 | 177,000 | 990 |
| 2011-07-08 | 102 | 102 | 100 | 101 | 132,000 | 1,010 |
| 2011-07-07 | 100 | 101 | 99 | 101 | 98,000 | 1,010 |
| 2011-07-06 | 101 | 102 | 99 | 99 | 236,000 | 990 |
| 2011-07-05 | 99 | 103 | 98 | 100 | 188,000 | 1,000 |
| 2011-07-04 | 101 | 101 | 99 | 99 | 96,000 | 990 |
| 2011-07-01 | 100 | 100 | 99 | 99 | 59,000 | 990 |
| 2011-06-30 | 101 | 101 | 99 | 100 | 86,000 | 1,000 |
| 2011-06-29 | 99 | 100 | 98 | 98 | 118,000 | 980 |
| 2011-06-28 | 100 | 100 | 97 | 98 | 48,000 | 980 |
| 2011-06-27 | 98 | 100 | 97 | 100 | 78,000 | 1,000 |
| 2011-06-24 | 99 | 99 | 97 | 98 | 150,000 | 980 |
| 2011-06-23 | 100 | 101 | 99 | 100 | 110,000 | 1,000 |
| 2011-06-22 | 102 | 103 | 100 | 101 | 249,000 | 1,010 |
| 2011-06-21 | 101 | 104 | 101 | 103 | 270,000 | 1,030 |
| 2011-06-20 | 106 | 109 | 100 | 102 | 1,735,000 | 1,020 |
| 2011-06-17 | 89 | 99 | 88 | 99 | 628,000 | 990 |
| 2011-06-16 | 88 | 89 | 87 | 88 | 104,000 | 880 |
| 2011-06-15 | 91 | 92 | 88 | 89 | 141,000 | 890 |
| 2011-06-14 | 90 | 91 | 90 | 91 | 98,000 | 910 |
| 2011-06-13 | 89 | 90 | 89 | 89 | 59,000 | 890 |
| 2011-06-10 | 90 | 90 | 90 | 90 | 29,000 | 900 |
| 2011-06-09 | 90 | 91 | 87 | 90 | 237,000 | 900 |
| 2011-06-08 | 91 | 93 | 90 | 90 | 34,000 | 900 |
| 2011-06-07 | 90 | 91 | 89 | 91 | 56,000 | 910 |
| 2011-06-06 | 91 | 91 | 89 | 89 | 79,000 | 890 |
| 2011-06-03 | 94 | 96 | 92 | 92 | 73,000 | 920 |
| 2011-06-02 | 94 | 96 | 93 | 94 | 138,000 | 940 |
| 2011-06-01 | 92 | 99 | 92 | 97 | 549,000 | 970 |
| 2011-05-31 | 92 | 92 | 90 | 92 | 38,000 | 920 |
| 2011-05-30 | 90 | 92 | 89 | 91 | 71,000 | 910 |
| 2011-05-27 | 87 | 90 | 87 | 89 | 95,000 | 890 |
| 2011-05-26 | 87 | 88 | 86 | 87 | 188,000 | 870 |
| 2011-05-25 | 90 | 90 | 88 | 88 | 79,000 | 880 |
| 2011-05-24 | 88 | 90 | 88 | 89 | 44,000 | 890 |
| 2011-05-23 | 91 | 91 | 88 | 88 | 140,000 | 880 |
| 2011-05-20 | 92 | 93 | 91 | 92 | 97,000 | 920 |
| 2011-05-19 | 94 | 94 | 92 | 92 | 90,000 | 920 |
| 2011-05-18 | 92 | 94 | 92 | 93 | 89,000 | 930 |
| 2011-05-17 | 93 | 94 | 90 | 93 | 265,000 | 930 |
| 2011-05-16 | 100 | 101 | 94 | 94 | 293,000 | 940 |
| 2011-05-13 | 105 | 105 | 97 | 98 | 379,000 | 980 |
| 2011-05-12 | 97 | 105 | 97 | 103 | 602,000 | 1,030 |
| 2011-05-11 | 96 | 97 | 96 | 96 | 99,000 | 960 |
| 2011-05-10 | 97 | 97 | 95 | 96 | 79,000 | 960 |
| 2011-05-09 | 98 | 98 | 96 | 97 | 99,000 | 970 |
| 2011-05-06 | 94 | 96 | 93 | 95 | 121,000 | 950 |
| 2011-05-02 | 92 | 94 | 92 | 94 | 75,000 | 940 |
| 2011-04-28 | 91 | 93 | 91 | 92 | 92,000 | 920 |
| 2011-04-27 | 92 | 92 | 91 | 91 | 83,000 | 910 |
| 2011-04-26 | 95 | 95 | 91 | 91 | 158,000 | 910 |
| 2011-04-25 | 95 | 96 | 94 | 96 | 72,000 | 960 |
| 2011-04-22 | 96 | 98 | 94 | 95 | 97,000 | 950 |
| 2011-04-21 | 95 | 96 | 93 | 95 | 77,000 | 950 |
| 2011-04-20 | 94 | 96 | 94 | 94 | 85,000 | 940 |
| 2011-04-19 | 94 | 94 | 90 | 94 | 233,000 | 940 |
| 2011-04-18 | 95 | 95 | 93 | 94 | 142,000 | 940 |
| 2011-04-15 | 96 | 97 | 95 | 96 | 65,000 | 960 |
| 2011-04-14 | 95 | 96 | 94 | 96 | 61,000 | 960 |
| 2011-04-13 | 94 | 95 | 94 | 95 | 43,000 | 950 |
| 2011-04-12 | 98 | 98 | 94 | 94 | 91,000 | 940 |
| 2011-04-11 | 95 | 98 | 94 | 98 | 85,000 | 980 |
| 2011-04-08 | 92 | 95 | 91 | 94 | 131,000 | 940 |
| 2011-04-07 | 93 | 95 | 93 | 94 | 55,000 | 940 |
| 2011-04-06 | 94 | 94 | 90 | 93 | 168,000 | 930 |
| 2011-04-05 | 102 | 102 | 93 | 94 | 287,000 | 940 |
| 2011-04-04 | 103 | 104 | 101 | 102 | 136,000 | 1,020 |
| 2011-04-01 | 102 | 107 | 101 | 104 | 205,000 | 1,040 |
| 2011-03-31 | 104 | 104 | 99 | 100 | 171,000 | 1,000 |
| 2011-03-30 | 105 | 105 | 100 | 104 | 219,000 | 1,040 |
| 2011-03-29 | 97 | 104 | 97 | 102 | 273,000 | 1,020 |
| 2011-03-28 | 107 | 107 | 102 | 104 | 267,000 | 1,040 |
| 2011-03-25 | 112 | 114 | 106 | 107 | 260,000 | 1,070 |
| 2011-03-24 | 118 | 118 | 110 | 112 | 545,000 | 1,120 |
| 2011-03-23 | 113 | 121 | 110 | 116 | 603,000 | 1,160 |
| 2011-03-22 | 107 | 114 | 104 | 112 | 618,000 | 1,120 |
| 2011-03-18 | 90 | 98 | 90 | 97 | 587,000 | 970 |
| 2011-03-17 | 80 | 91 | 80 | 89 | 479,000 | 890 |
| 2011-03-16 | 80 | 95 | 79 | 88 | 674,000 | 880 |
| 2011-03-15 | 93 | 94 | 56 | 79 | 1,118,000 | 790 |
| 2011-03-14 | 97 | 106 | 92 | 100 | 1,320,000 | 1,000 |
| 2011-03-11 | 129 | 132 | 129 | 132 | 287,000 | 1,320 |
| 2011-03-10 | 138 | 138 | 132 | 134 | 339,000 | 1,340 |
| 2011-03-09 | 146 | 146 | 136 | 140 | 565,000 | 1,400 |
| 2011-03-08 | 145 | 146 | 142 | 144 | 279,000 | 1,440 |
| 2011-03-07 | 140 | 147 | 139 | 145 | 1,037,000 | 1,450 |
| 2011-03-04 | 138 | 142 | 134 | 140 | 1,245,000 | 1,400 |
| 2011-03-03 | 132 | 137 | 130 | 136 | 467,000 | 1,360 |
| 2011-03-02 | 132 | 133 | 130 | 130 | 288,000 | 1,300 |
| 2011-03-01 | 128 | 135 | 128 | 134 | 584,000 | 1,340 |
| 2011-02-28 | 129 | 131 | 126 | 129 | 300,000 | 1,290 |
| 2011-02-25 | 126 | 130 | 126 | 130 | 528,000 | 1,300 |
| 2011-02-24 | 125 | 127 | 124 | 126 | 413,000 | 1,260 |
| 2011-02-23 | 121 | 128 | 120 | 128 | 493,000 | 1,280 |
| 2011-02-22 | 127 | 128 | 124 | 124 | 319,000 | 1,240 |
| 2011-02-21 | 129 | 129 | 127 | 128 | 202,000 | 1,280 |
| 2011-02-18 | 130 | 130 | 128 | 130 | 179,000 | 1,300 |
| 2011-02-17 | 130 | 132 | 125 | 130 | 622,000 | 1,300 |
| 2011-02-16 | 135 | 135 | 130 | 130 | 670,000 | 1,300 |
| 2011-02-15 | 132 | 137 | 132 | 135 | 590,000 | 1,350 |
| 2011-02-14 | 131 | 136 | 131 | 134 | 620,000 | 1,340 |
| 2011-02-10 | 124 | 132 | 124 | 129 | 774,000 | 1,290 |
| 2011-02-09 | 130 | 130 | 124 | 129 | 1,086,000 | 1,290 |
| 2011-02-08 | 131 | 139 | 130 | 132 | 2,350,000 | 1,320 |
| 2011-02-07 | 127 | 140 | 124 | 136 | 4,933,000 | 1,360 |
| 2011-02-04 | 115 | 121 | 113 | 113 | 1,288,000 | 1,130 |
| 2011-02-03 | 106 | 115 | 106 | 115 | 1,728,000 | 1,150 |
| 2011-02-02 | 105 | 106 | 102 | 105 | 571,000 | 1,050 |
| 2011-02-01 | 106 | 108 | 103 | 105 | 932,000 | 1,050 |
| 2011-01-31 | 97 | 104 | 96 | 104 | 502,000 | 1,040 |
| 2011-01-28 | 97 | 100 | 96 | 100 | 395,000 | 1,000 |
| 2011-01-27 | 95 | 98 | 94 | 98 | 181,000 | 980 |
| 2011-01-26 | 95 | 98 | 93 | 96 | 300,000 | 960 |
| 2011-01-25 | 95 | 97 | 94 | 96 | 181,000 | 960 |
| 2011-01-24 | 93 | 94 | 93 | 94 | 73,000 | 940 |
| 2011-01-21 | 97 | 97 | 91 | 93 | 496,000 | 930 |
| 2011-01-20 | 99 | 99 | 96 | 97 | 269,000 | 970 |
| 2011-01-19 | 98 | 99 | 96 | 98 | 234,000 | 980 |
| 2011-01-18 | 100 | 100 | 93 | 98 | 667,000 | 980 |
| 2011-01-17 | 95 | 104 | 95 | 102 | 1,392,000 | 1,020 |
| 2011-01-14 | 94 | 95 | 93 | 94 | 202,000 | 940 |
| 2011-01-13 | 94 | 94 | 93 | 93 | 161,000 | 930 |
| 2011-01-12 | 95 | 96 | 93 | 93 | 492,000 | 930 |
| 2011-01-11 | 94 | 97 | 94 | 95 | 470,000 | 950 |
| 2011-01-07 | 94 | 94 | 92 | 93 | 674,000 | 930 |
| 2011-01-06 | 95 | 99 | 93 | 96 | 2,666,000 | 960 |
| 2011-01-05 | 88 | 95 | 88 | 94 | 1,356,000 | 940 |
| 2011-01-04 | 84 | 89 | 84 | 89 | 524,000 | 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
