7991 マミヤ・オーピー(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	148	148	146	148	130,000	1,480
2012-12-27	149	150	148	148	127,000	1,480
2012-12-26	152	152	148	150	193,000	1,500
2012-12-25	147	152	147	150	432,000	1,500
2012-12-21	144	147	143	147	309,000	1,470
2012-12-20	142	144	141	144	142,000	1,440
2012-12-19	142	142	140	142	141,000	1,420
2012-12-18	141	142	140	142	161,000	1,420
2012-12-17	143	144	141	143	81,000	1,430
2012-12-14	143	144	141	143	89,000	1,430
2012-12-13	143	144	143	143	39,000	1,430
2012-12-12	142	144	142	143	85,000	1,430
2012-12-11	141	141	140	141	58,000	1,410
2012-12-10	143	144	139	141	179,000	1,410
2012-12-07	146	146	141	143	135,000	1,430
2012-12-06	143	143	141	142	118,000	1,420
2012-12-05	145	145	142	143	68,000	1,430
2012-12-04	145	146	144	145	25,000	1,450
2012-12-03	147	147	145	146	64,000	1,460
2012-11-30	149	149	145	147	26,000	1,470
2012-11-29	146	147	145	147	43,000	1,470
2012-11-28	147	147	145	145	38,000	1,450
2012-11-27	149	149	147	147	27,000	1,470
2012-11-26	147	149	147	149	73,000	1,490
2012-11-22	147	147	146	147	18,000	1,470
2012-11-21	147	147	146	146	14,000	1,460
2012-11-20	147	149	146	147	59,000	1,470
2012-11-19	143	147	143	147	37,000	1,470
2012-11-16	143	145	142	145	83,000	1,450
2012-11-15	141	143	141	142	51,000	1,420
2012-11-14	142	142	140	141	34,000	1,410
2012-11-13	144	144	141	142	52,000	1,420
2012-11-12	146	146	143	143	111,000	1,430
2012-11-09	144	144	143	144	11,000	1,440
2012-11-08	148	148	142	145	118,000	1,450
2012-11-07	149	151	145	147	327,000	1,470
2012-11-06	150	150	148	149	61,000	1,490
2012-11-05	148	150	148	149	111,000	1,490
2012-11-02	151	153	148	148	152,000	1,480
2012-11-01	149	152	149	151	99,000	1,510
2012-10-31	147	148	146	148	26,000	1,480
2012-10-30	146	147	146	147	30,000	1,470
2012-10-29	145	146	145	146	15,000	1,460
2012-10-26	147	149	144	145	108,000	1,450
2012-10-25	146	150	146	149	108,000	1,490
2012-10-24	145	145	143	144	72,000	1,440
2012-10-23	145	146	144	146	48,000	1,460
2012-10-22	145	145	143	145	26,000	1,450
2012-10-19	142	145	142	145	83,000	1,450
2012-10-18	142	142	141	141	106,000	1,410
2012-10-17	142	143	141	142	55,000	1,420
2012-10-16	139	143	139	143	72,000	1,430
2012-10-15	141	142	138	139	90,000	1,390
2012-10-12	144	145	142	142	133,000	1,420
2012-10-11	144	145	142	145	50,000	1,450
2012-10-10	145	145	143	145	119,000	1,450
2012-10-09	145	147	144	146	60,000	1,460
2012-10-05	146	146	145	145	53,000	1,450
2012-10-04	146	148	143	148	103,000	1,480
2012-10-03	146	147	145	146	91,000	1,460
2012-10-02	149	149	146	146	140,000	1,460
2012-10-01	146	147	145	147	43,000	1,470
2012-09-28	146	147	145	147	147,000	1,470
2012-09-27	149	149	147	148	53,000	1,480
2012-09-26	146	151	146	149	143,000	1,490
2012-09-25	147	147	145	147	69,000	1,470
2012-09-24	144	146	144	146	65,000	1,460
2012-09-21	144	147	144	146	105,000	1,460
2012-09-20	148	149	147	147	82,000	1,470
2012-09-19	147	148	146	147	62,000	1,470
2012-09-18	147	149	146	149	68,000	1,490
2012-09-14	150	150	145	147	176,000	1,470
2012-09-13	148	150	148	150	75,000	1,500
2012-09-12	148	149	146	147	60,000	1,470
2012-09-11	149	150	145	148	251,000	1,480
2012-09-10	149	151	147	151	75,000	1,510
2012-09-07	150	151	148	149	139,000	1,490
2012-09-06	149	152	147	150	26,000	1,500
2012-09-05	148	151	147	151	71,000	1,510
2012-09-04	152	154	149	150	82,000	1,500
2012-09-03	149	156	148	153	259,000	1,530
2012-08-31	150	150	147	149	50,000	1,490
2012-08-30	148	150	146	150	50,000	1,500
2012-08-29	142	151	142	150	212,000	1,500
2012-08-28	143	145	142	144	96,000	1,440
2012-08-27	146	146	142	144	75,000	1,440
2012-08-24	144	145	144	144	58,000	1,440
2012-08-23	146	146	140	144	137,000	1,440
2012-08-22	147	147	146	146	11,000	1,460
2012-08-21	145	146	143	146	54,000	1,460
2012-08-20	146	149	145	147	48,000	1,470
2012-08-17	145	146	143	146	55,000	1,460
2012-08-16	145	145	143	144	32,000	1,440
2012-08-15	142	144	142	143	45,000	1,430
2012-08-14	145	145	142	145	34,000	1,450
2012-08-13	144	148	144	146	22,000	1,460
2012-08-10	147	148	144	144	58,000	1,440
2012-08-09	151	157	145	148	302,000	1,480
2012-08-08	139	142	137	142	84,000	1,420
2012-08-07	134	138	134	138	26,000	1,380
2012-08-06	134	137	134	137	48,000	1,370
2012-08-03	137	137	132	136	87,000	1,360
2012-08-02	138	138	136	138	29,000	1,380
2012-08-01	137	138	136	138	21,000	1,380
2012-07-31	137	139	135	139	35,000	1,390
2012-07-30	139	140	139	140	24,000	1,400
2012-07-27	138	142	136	138	40,000	1,380
2012-07-26	133	137	132	137	19,000	1,370
2012-07-25	134	140	131	137	77,000	1,370
2012-07-24	130	132	125	132	114,000	1,320
2012-07-23	134	134	130	131	74,000	1,310
2012-07-20	137	140	137	137	55,000	1,370
2012-07-19	134	139	134	139	27,000	1,390
2012-07-18	133	137	133	136	91,000	1,360
2012-07-17	141	141	134	136	306,000	1,360
2012-07-13	145	145	142	143	89,000	1,430
2012-07-12	148	149	141	145	196,000	1,450
2012-07-11	151	151	147	151	43,000	1,510
2012-07-10	144	154	144	150	168,000	1,500
2012-07-09	143	146	139	146	151,000	1,460
2012-07-06	143	146	143	144	71,000	1,440
2012-07-05	151	151	146	146	120,000	1,460
2012-07-04	146	151	146	151	117,000	1,510
2012-07-03	145	149	144	146	120,000	1,460
2012-07-02	154	155	147	148	172,000	1,480
2012-06-29	155	155	149	154	259,000	1,540
2012-06-28	162	164	153	158	384,000	1,580
2012-06-27	150	162	148	162	481,000	1,620
2012-06-26	143	148	143	148	146,000	1,480
2012-06-25	139	146	139	146	258,000	1,460
2012-06-22	133	138	132	137	103,000	1,370
2012-06-21	134	136	133	134	98,000	1,340
2012-06-20	132	134	129	132	83,000	1,320
2012-06-19	132	132	131	131	41,000	1,310
2012-06-18	130	132	130	130	73,000	1,300
2012-06-15	124	128	123	128	94,000	1,280
2012-06-14	128	128	125	125	55,000	1,250
2012-06-13	131	132	128	128	98,000	1,280
2012-06-12	127	133	125	132	82,000	1,320
2012-06-11	129	135	129	132	95,000	1,320
2012-06-08	131	131	123	128	82,000	1,280
2012-06-07	124	132	124	132	139,000	1,320
2012-06-06	120	125	119	124	137,000	1,240
2012-06-05	112	116	112	116	53,000	1,160
2012-06-04	112	117	110	114	156,000	1,140
2012-06-01	122	122	120	120	78,000	1,200
2012-05-31	122	125	122	124	54,000	1,240
2012-05-30	128	129	124	127	98,000	1,270
2012-05-29	122	128	120	128	127,000	1,280
2012-05-28	128	128	117	122	426,000	1,220
2012-05-25	133	133	130	131	92,000	1,310
2012-05-24	135	138	128	131	169,000	1,310
2012-05-23	140	140	135	135	185,000	1,350
2012-05-22	140	142	140	140	115,000	1,400
2012-05-21	135	140	135	138	180,000	1,380
2012-05-18	136	138	133	133	302,000	1,330
2012-05-17	135	144	133	144	374,000	1,440
2012-05-16	138	138	133	134	207,000	1,340
2012-05-15	137	137	122	133	677,000	1,330
2012-05-14	136	146	127	132	807,000	1,320
2012-05-11	164	166	154	156	262,000	1,560
2012-05-10	158	165	156	164	389,000	1,640
2012-05-09	170	170	162	163	374,000	1,630
2012-05-08	175	177	168	174	218,000	1,740
2012-05-07	179	181	172	175	377,000	1,750
2012-05-02	180	184	180	183	93,000	1,830
2012-05-01	188	188	181	181	197,000	1,810
2012-04-27	189	192	180	186	517,000	1,860
2012-04-26	194	194	187	187	267,000	1,870
2012-04-25	194	194	190	194	472,000	1,940
2012-04-24	184	191	179	190	597,000	1,900
2012-04-23	188	190	183	184	416,000	1,840
2012-04-20	193	194	189	189	269,000	1,890
2012-04-19	196	196	191	196	450,000	1,960
2012-04-18	196	197	192	196	348,000	1,960
2012-04-17	197	200	192	193	553,000	1,930
2012-04-16	196	202	194	196	1,806,000	1,960
2012-04-13	181	198	181	197	1,537,000	1,970
2012-04-12	175	181	175	178	427,000	1,780
2012-04-11	169	177	162	175	1,169,000	1,750
2012-04-10	180	181	171	171	1,009,000	1,710
2012-04-09	186	186	180	182	695,000	1,820
2012-04-06	194	195	187	187	1,488,000	1,870
2012-04-05	182	190	170	190	1,380,000	1,900
2012-04-04	187	195	183	187	1,954,000	1,870
2012-04-03	181	187	180	185	1,051,000	1,850
2012-04-02	173	184	172	183	1,821,000	1,830
2012-03-30	164	168	163	168	832,000	1,680
2012-03-29	159	165	159	162	564,000	1,620
2012-03-28	153	159	151	159	484,000	1,590
2012-03-27	158	158	153	154	524,000	1,540
2012-03-26	160	160	153	153	954,000	1,530
2012-03-23	150	156	149	155	707,000	1,550
2012-03-22	149	152	146	151	879,000	1,510
2012-03-21	142	156	140	148	1,470,000	1,480
2012-03-19	141	144	141	142	279,000	1,420
2012-03-16	142	142	140	141	213,000	1,410
2012-03-15	142	143	139	140	280,000	1,400
2012-03-14	143	145	140	142	343,000	1,420
2012-03-13	141	147	141	142	829,000	1,420
2012-03-12	137	140	137	140	525,000	1,400
2012-03-09	137	138	136	136	211,000	1,360
2012-03-08	135	137	135	137	320,000	1,370
2012-03-07	135	135	134	134	225,000	1,340
2012-03-06	135	137	134	135	194,000	1,350
2012-03-05	134	136	133	134	247,000	1,340
2012-03-02	129	132	128	132	156,000	1,320
2012-03-01	134	135	128	129	424,000	1,290
2012-02-29	136	136	133	133	252,000	1,330
2012-02-28	134	135	133	134	285,000	1,340
2012-02-27	136	141	135	135	652,000	1,350
2012-02-24	137	137	134	136	306,000	1,360
2012-02-23	137	139	135	136	730,000	1,360
2012-02-22	129	135	129	135	892,000	1,350
2012-02-21	129	130	127	128	304,000	1,280
2012-02-20	125	128	124	128	451,000	1,280
2012-02-17	123	126	123	123	202,000	1,230
2012-02-16	124	125	123	124	240,000	1,240
2012-02-15	125	125	123	125	132,000	1,250
2012-02-14	127	127	122	125	249,000	1,250
2012-02-13	125	127	123	126	457,000	1,260
2012-02-10	130	130	125	126	594,000	1,260
2012-02-09	130	139	126	130	2,982,000	1,300
2012-02-08	125	125	122	123	852,000	1,230
2012-02-07	117	123	117	122	1,467,000	1,220
2012-02-06	115	117	114	117	228,000	1,170
2012-02-03	114	115	113	114	211,000	1,140
2012-02-02	116	116	111	114	541,000	1,140
2012-02-01	115	117	114	115	266,000	1,150
2012-01-31	114	116	113	116	216,000	1,160
2012-01-30	117	118	113	115	426,000	1,150
2012-01-27	118	118	114	117	243,000	1,170
2012-01-26	116	120	113	116	831,000	1,160
2012-01-25	115	116	113	115	305,000	1,150
2012-01-24	116	117	114	114	570,000	1,140
2012-01-23	109	115	109	113	539,000	1,130
2012-01-20	108	109	105	107	183,000	1,070
2012-01-19	110	110	107	108	249,000	1,080
2012-01-18	111	112	108	111	209,000	1,110
2012-01-17	112	113	109	110	337,000	1,100
2012-01-16	107	112	106	111	413,000	1,110
2012-01-13	107	109	105	108	196,000	1,080
2012-01-12	109	109	105	107	236,000	1,070
2012-01-11	106	109	106	108	445,000	1,080
2012-01-10	104	106	103	105	251,000	1,050
2012-01-06	104	104	102	104	183,000	1,040
2012-01-05	102	103	101	103	139,000	1,030
2012-01-04	104	105	102	103	227,000	1,030

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