1. HOME >
  2. 株価時系列 >
  3. 7991 >
  4. 2013年

7991 マミヤ・オーピー(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-30245248242245841,0002,450
2013-12-27238243234243613,0002,430
2013-12-26231236230236509,0002,360
2013-12-252252302242281,439,0002,280
2013-12-24225234224226827,0002,260
2013-12-20221231221223369,0002,230
2013-12-19227229223224642,0002,240
2013-12-18219228217224694,0002,240
2013-12-17228235220223839,0002,230
2013-12-16237240228230787,0002,300
2013-12-13244245236242868,0002,420
2013-12-122332542332453,574,0002,450
2013-12-11233236230235933,0002,350
2013-12-102442442312371,646,0002,370
2013-12-09256256242247929,0002,470
2013-12-062562652462532,156,0002,530
2013-12-052612682392453,394,0002,450
2013-12-042642762562702,827,0002,700
2013-12-032973052672705,765,0002,700
2013-12-022803182793079,628,0003,070
2013-11-292592742562683,523,0002,680
2013-11-282602642522592,361,0002,590
2013-11-272432572432522,161,0002,520
2013-11-262382442342431,009,0002,430
2013-11-252552572312413,428,0002,410
2013-11-222252582222405,117,0002,400
2013-11-212212282172232,571,0002,230
2013-11-202082222042212,723,0002,210
2013-11-19202206201205752,0002,050
2013-11-182082132032053,188,0002,050
2013-11-152062081951984,252,0001,980
2013-11-14190194189192488,0001,920
2013-11-13194198185186923,0001,860
2013-11-121841951791932,269,0001,930
2013-11-11179181177180486,0001,800
2013-11-08178180176178263,0001,780
2013-11-07179181176177362,0001,770
2013-11-06177183176179574,0001,790
2013-11-05180180176178175,0001,780
2013-11-01183183172179354,0001,790
2013-10-31188188181181258,0001,810
2013-10-30187190187187311,0001,870
2013-10-29187189185187276,0001,870
2013-10-28186191183187279,0001,870
2013-10-25190190183184563,0001,840
2013-10-241901931851882,012,0001,880
2013-10-23185186180183197,0001,830
2013-10-22184185183185264,0001,850
2013-10-21184185182184245,0001,840
2013-10-1817918117918197,0001,810
2013-10-17183184179180250,0001,800
2013-10-16181182177180221,0001,800
2013-10-15188188182182267,0001,820
2013-10-11179187179186495,0001,860
2013-10-10178179175177162,0001,770
2013-10-09172178171176132,0001,760
2013-10-08168176168174221,0001,740
2013-10-07179180169170293,0001,700
2013-10-04183183176178373,0001,780
2013-10-03182188182185169,0001,850
2013-10-02189190184185248,0001,850
2013-10-01193193187192458,0001,920
2013-09-30192193191191178,0001,910
2013-09-27195200193193417,0001,930
2013-09-26192197189196237,0001,960
2013-09-25201202193193808,0001,930
2013-09-241912031912031,144,0002,030
2013-09-20196196190191276,0001,910
2013-09-19191194187194470,0001,940
2013-09-18189190185186234,0001,860
2013-09-17190191186187235,0001,870
2013-09-13188192186190884,0001,900
2013-09-121921991901931,302,0001,930
2013-09-111801981801931,855,0001,930
2013-09-10182182173178314,0001,780
2013-09-09185185178182470,0001,820
2013-09-06175175169170147,0001,700
2013-09-05182183173173435,0001,730
2013-09-04172180172180563,0001,800
2013-09-03168171167170132,0001,700
2013-09-02168170166169148,0001,690
2013-08-30164170163167241,0001,670
2013-08-29162163160160137,0001,600
2013-08-28163164161161190,0001,610
2013-08-2716816816416590,0001,650
2013-08-2616916916516794,0001,670
2013-08-23169171167167143,0001,670
2013-08-22165169164169164,0001,690
2013-08-21173173164167313,0001,670
2013-08-20172176169171155,0001,710
2013-08-19176177172173398,0001,730
2013-08-16171179171177255,0001,770
2013-08-1517417617317565,0001,750
2013-08-14171174169174228,0001,740
2013-08-13165174165171173,0001,710
2013-08-12167169163163331,0001,630
2013-08-09174177171171122,0001,710
2013-08-08177180173175608,0001,750
2013-08-07187189186187127,0001,870
2013-08-06190190186190282,0001,900
2013-08-05190193189190333,0001,900
2013-08-02184192184190352,0001,900
2013-08-01183185179182288,0001,820
2013-07-31184189183183317,0001,830
2013-07-30176184176183454,0001,830
2013-07-29190190177179568,0001,790
2013-07-26194196189190448,0001,900
2013-07-25204205195196518,0001,960
2013-07-24201204200202830,0002,020
2013-07-23202203198199712,0001,990
2013-07-221972081932022,183,0002,020
2013-07-19203204196196328,0001,960
2013-07-18202205197202557,0002,020
2013-07-17200205200202551,0002,020
2013-07-16202206195200952,0002,000
2013-07-121852031852001,380,0002,000
2013-07-11180184180183158,0001,830
2013-07-10185185181181134,0001,810
2013-07-0918418417918284,0001,820
2013-07-08185185180181246,0001,810
2013-07-05177185177181386,0001,810
2013-07-0417317517217489,0001,740
2013-07-03179179171174143,0001,740
2013-07-02178178173177146,0001,770
2013-07-01172177172174180,0001,740
2013-06-28165172165169257,0001,690
2013-06-27163167161166158,0001,660
2013-06-26174175163164294,0001,640
2013-06-25177177171174107,0001,740
2013-06-24179181175179166,0001,790
2013-06-21176177172175239,0001,750
2013-06-2017418017418083,0001,800
2013-06-19181181176177219,0001,770
2013-06-18181183178181205,0001,810
2013-06-17180184180183249,0001,830
2013-06-14183185180183121,0001,830
2013-06-13180186177182223,0001,820
2013-06-12173185170185471,0001,850
2013-06-11178184175176520,0001,760
2013-06-101841901701812,104,0001,810
2013-06-07172174156163882,0001,630
2013-06-06195195169175936,0001,750
2013-06-052242271972011,398,0002,010
2013-06-04219224207219826,0002,190
2013-06-03205220201213803,0002,130
2013-05-3120820920320598,0002,050
2013-05-30206207201206254,0002,060
2013-05-29205211204210192,0002,100
2013-05-2820720720320496,0002,040
2013-05-27202218201203248,0002,030
2013-05-24204220200207501,0002,070
2013-05-23220222205210440,0002,100
2013-05-22227227215219224,0002,190
2013-05-21229232227227179,0002,270
2013-05-20229231223228216,0002,280
2013-05-17215229215228328,0002,280
2013-05-16229232190218627,0002,180
2013-05-15239248227233528,0002,330
2013-05-14232246232243551,0002,430
2013-05-13238238226231612,0002,310
2013-05-10250250241245348,0002,450
2013-05-09255257246248524,0002,480
2013-05-082532632452561,427,0002,560
2013-05-07258258243252879,0002,520
2013-05-022502602452501,702,0002,500
2013-05-01256256248252774,0002,520
2013-04-302692702542601,520,0002,600
2013-04-262642752502584,104,0002,580
2013-04-252182502122484,390,0002,480
2013-04-24219219214219232,0002,190
2013-04-23225225217220417,0002,200
2013-04-222202282172242,521,0002,240
2013-04-192052192042171,223,0002,170
2013-04-18191203190202530,0002,020
2013-04-17190192188190215,0001,900
2013-04-16190193188191120,0001,910
2013-04-15194195191194231,0001,940
2013-04-12196197193194180,0001,940
2013-04-11197198194197126,0001,970
2013-04-10197200194197207,0001,970
2013-04-09200200195197131,0001,970
2013-04-08198202197201213,0002,010
2013-04-05202202197198235,0001,980
2013-04-04192198192197248,0001,970
2013-04-03195197194197137,0001,970
2013-04-02185196177194534,0001,940
2013-04-01202203190190802,0001,900
2013-03-29212212203204625,0002,040
2013-03-28215216208210250,0002,100
2013-03-27216217213215261,0002,150
2013-03-26221221214216354,0002,160
2013-03-25220223217222988,0002,220
2013-03-22219220212213392,0002,130
2013-03-21215219214217265,0002,170
2013-03-19215217212215366,0002,150
2013-03-18213214208213199,0002,130
2013-03-15214214205210319,0002,100
2013-03-14216216207212356,0002,120
2013-03-13210221206215646,0002,150
2013-03-12217220207210582,0002,100
2013-03-112032272022171,634,0002,170
2013-03-08203204199200263,0002,000
2013-03-07202203197203416,0002,030
2013-03-06202205202204201,0002,040
2013-03-05209209200203512,0002,030
2013-03-04208209203209290,0002,090
2013-03-01208210206208304,0002,080
2013-02-28213214201206782,0002,060
2013-02-27207214205209829,0002,090
2013-02-26204208202205493,0002,050
2013-02-25203209200208765,0002,080
2013-02-22195201190201610,0002,010
2013-02-21191196190196368,0001,960
2013-02-20184192184192513,0001,920
2013-02-19183186183185149,0001,850
2013-02-18182184180181118,0001,810
2013-02-15184184177181309,0001,810
2013-02-14177186177184303,0001,840
2013-02-13176177173173360,0001,730
2013-02-12177178175176221,0001,760
2013-02-08182182174175384,0001,750
2013-02-071881911701821,369,0001,820
2013-02-06206209200201709,0002,010
2013-02-05200208200204929,0002,040
2013-02-04196201196200259,0002,000
2013-02-01195198193196238,0001,960
2013-01-31193196191193174,0001,930
2013-01-30194197192193220,0001,930
2013-01-29203204196198403,0001,980
2013-01-28197205193202953,0002,020
2013-01-25192196190190601,0001,900
2013-01-24188191181189467,0001,890
2013-01-23197198187192630,0001,920
2013-01-222022061921981,006,0001,980
2013-01-211862161831982,240,0001,980
2013-01-181681831661831,118,0001,830
2013-01-17167167160166482,0001,660
2013-01-16159171157167646,0001,670
2013-01-15160160157157199,0001,570
2013-01-11160161158158151,0001,580
2013-01-10162163158160317,0001,600
2013-01-09151160149160320,0001,600
2013-01-08151151149150115,0001,500
2013-01-07150152148151262,0001,510
2013-01-04151151148149117,0001,490

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