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
2011-12-309910398102235,0001,020
2011-12-2998999699127,000990
2011-12-28101101989933,000990
2011-12-271001009899162,000990
2011-12-2610110110010197,0001,010
2011-12-2210010199100138,0001,000
2011-12-2110310399101206,0001,010
2011-12-2010010399102145,0001,020
2011-12-1910410498101362,0001,010
2011-12-16102105101103243,0001,030
2011-12-1510610698100735,0001,000
2011-12-14109111105107723,0001,070
2011-12-13101108100107975,0001,070
2011-12-12100102100101398,0001,010
2011-12-099810297100848,0001,000
2011-12-0895999399529,000990
2011-12-0794969494165,000940
2011-12-0698989393341,000930
2011-12-0597999697275,000970
2011-12-0293989398725,000980
2011-12-0192939192155,000920
2011-11-309191909175,000910
2011-11-2990918991134,000910
2011-11-2891928990104,000900
2011-11-2591918991118,000910
2011-11-2489958991381,000910
2011-11-2290938989240,000890
2011-11-2186908690150,000900
2011-11-188787858646,000860
2011-11-1787888587121,000870
2011-11-169090878797,000870
2011-11-158989888926,000890
2011-11-148890888958,000890
2011-11-118989878895,000880
2011-11-1089898788150,000880
2011-11-099091899194,000910
2011-11-089192898988,000890
2011-11-079292909151,000910
2011-11-0490918991116,000910
2011-11-029090888886,000880
2011-11-019091909037,000900
2011-10-319192919229,000920
2011-10-2892929090131,000900
2011-10-279090899044,000900
2011-10-2690908789225,000890
2011-10-259494919177,000910
2011-10-249293929350,000930
2011-10-219393929279,000920
2011-10-209595939385,000930
2011-10-199595949587,000950
2011-10-1895959395120,000950
2011-10-1797989595296,000950
2011-10-1492989198420,000980
2011-10-1393949292100,000920
2011-10-1290928992125,000920
2011-10-118889888987,000890
2011-10-0787888585123,000850
2011-10-0685868485227,000850
2011-10-0586868383242,000830
2011-10-048787858778,000870
2011-10-0388898688131,000880
2011-09-308990888962,000890
2011-09-2985898489115,000890
2011-09-288787858656,000860
2011-09-2785858485103,000850
2011-09-2688888282347,000820
2011-09-2294948990235,000900
2011-09-219595939494,000940
2011-09-2096979494137,000940
2011-09-169597959644,000960
2011-09-1595969495175,000950
2011-09-1497999494157,000940
2011-09-1396979497154,000970
2011-09-1297979696166,000960
2011-09-099999979992,000990
2011-09-08981009799177,000990
2011-09-07991009698260,000980
2011-09-061041049798515,000980
2011-09-0599106991041,432,0001,040
2011-09-0210010398991,086,000990
2011-09-019410194100994,0001,000
2011-08-319194919498,000940
2011-08-3093949293164,000930
2011-08-2990938992457,000920
2011-08-2692929090130,000900
2011-08-2589928892221,000920
2011-08-248888868696,000860
2011-08-2387888687204,000870
2011-08-2291938686644,000860
2011-08-1989928990233,000900
2011-08-1890939091248,000910
2011-08-1789928891147,000910
2011-08-1690918990178,000900
2011-08-1591918990139,000900
2011-08-1291939090101,000900
2011-08-1188898689113,000890
2011-08-1091928989280,000890
2011-08-0985898489306,000890
2011-08-089310288902,431,000900
2011-08-0587878286301,000860
2011-08-049091909077,000900
2011-08-0390928989134,000890
2011-08-029292919258,000920
2011-08-0192939292127,000920
2011-07-299393929263,000920
2011-07-289393929273,000920
2011-07-279494929371,000930
2011-07-2693949394241,000940
2011-07-259394929352,000930
2011-07-2293949394120,000940
2011-07-2194959293128,000930
2011-07-209496949448,000940
2011-07-1995959193255,000930
2011-07-159898969674,000960
2011-07-1498989698148,000980
2011-07-1398999798143,000980
2011-07-1299999898124,000980
2011-07-111001019899177,000990
2011-07-08102102100101132,0001,010
2011-07-071001019910198,0001,010
2011-07-061011029999236,000990
2011-07-059910398100188,0001,000
2011-07-04101101999996,000990
2011-07-01100100999959,000990
2011-06-301011019910086,0001,000
2011-06-29991009898118,000980
2011-06-28100100979848,000980
2011-06-27981009710078,0001,000
2011-06-2499999798150,000980
2011-06-2310010199100110,0001,000
2011-06-22102103100101249,0001,010
2011-06-21101104101103270,0001,030
2011-06-201061091001021,735,0001,020
2011-06-1789998899628,000990
2011-06-1688898788104,000880
2011-06-1591928889141,000890
2011-06-149091909198,000910
2011-06-138990898959,000890
2011-06-109090909029,000900
2011-06-0990918790237,000900
2011-06-089193909034,000900
2011-06-079091899156,000910
2011-06-069191898979,000890
2011-06-039496929273,000920
2011-06-0294969394138,000940
2011-06-0192999297549,000970
2011-05-319292909238,000920
2011-05-309092899171,000910
2011-05-278790878995,000890
2011-05-2687888687188,000870
2011-05-259090888879,000880
2011-05-248890888944,000890
2011-05-2391918888140,000880
2011-05-209293919297,000920
2011-05-199494929290,000920
2011-05-189294929389,000930
2011-05-1793949093265,000930
2011-05-161001019494293,000940
2011-05-131051059798379,000980
2011-05-129710597103602,0001,030
2011-05-119697969699,000960
2011-05-109797959679,000960
2011-05-099898969799,000970
2011-05-0694969395121,000950
2011-05-029294929475,000940
2011-04-289193919292,000920
2011-04-279292919183,000910
2011-04-2695959191158,000910
2011-04-259596949672,000960
2011-04-229698949597,000950
2011-04-219596939577,000950
2011-04-209496949485,000940
2011-04-1994949094233,000940
2011-04-1895959394142,000940
2011-04-159697959665,000960
2011-04-149596949661,000960
2011-04-139495949543,000950
2011-04-129898949491,000940
2011-04-119598949885,000980
2011-04-0892959194131,000940
2011-04-079395939455,000940
2011-04-0694949093168,000930
2011-04-051021029394287,000940
2011-04-04103104101102136,0001,020
2011-04-01102107101104205,0001,040
2011-03-3110410499100171,0001,000
2011-03-30105105100104219,0001,040
2011-03-299710497102273,0001,020
2011-03-28107107102104267,0001,040
2011-03-25112114106107260,0001,070
2011-03-24118118110112545,0001,120
2011-03-23113121110116603,0001,160
2011-03-22107114104112618,0001,120
2011-03-1890989097587,000970
2011-03-1780918089479,000890
2011-03-1680957988674,000880
2011-03-15939456791,118,000790
2011-03-1497106921001,320,0001,000
2011-03-11129132129132287,0001,320
2011-03-10138138132134339,0001,340
2011-03-09146146136140565,0001,400
2011-03-08145146142144279,0001,440
2011-03-071401471391451,037,0001,450
2011-03-041381421341401,245,0001,400
2011-03-03132137130136467,0001,360
2011-03-02132133130130288,0001,300
2011-03-01128135128134584,0001,340
2011-02-28129131126129300,0001,290
2011-02-25126130126130528,0001,300
2011-02-24125127124126413,0001,260
2011-02-23121128120128493,0001,280
2011-02-22127128124124319,0001,240
2011-02-21129129127128202,0001,280
2011-02-18130130128130179,0001,300
2011-02-17130132125130622,0001,300
2011-02-16135135130130670,0001,300
2011-02-15132137132135590,0001,350
2011-02-14131136131134620,0001,340
2011-02-10124132124129774,0001,290
2011-02-091301301241291,086,0001,290
2011-02-081311391301322,350,0001,320
2011-02-071271401241364,933,0001,360
2011-02-041151211131131,288,0001,130
2011-02-031061151061151,728,0001,150
2011-02-02105106102105571,0001,050
2011-02-01106108103105932,0001,050
2011-01-319710496104502,0001,040
2011-01-289710096100395,0001,000
2011-01-2795989498181,000980
2011-01-2695989396300,000960
2011-01-2595979496181,000960
2011-01-249394939473,000940
2011-01-2197979193496,000930
2011-01-2099999697269,000970
2011-01-1998999698234,000980
2011-01-181001009398667,000980
2011-01-1795104951021,392,0001,020
2011-01-1494959394202,000940
2011-01-1394949393161,000930
2011-01-1295969393492,000930
2011-01-1194979495470,000950
2011-01-0794949293674,000930
2011-01-06959993962,666,000960
2011-01-05889588941,356,000940
2011-01-0484898489524,000890

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