1. HOME >
  2. 株価時系列 >
  3. 7991 >
  4. 2014年

7991 マミヤ・オーピー(株) の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-30247247243244618,0002,440
2014-12-292482492402471,255,0002,470
2014-12-26241243238243971,0002,430
2014-12-252442452362371,263,0002,370
2014-12-242422452332361,464,0002,360
2014-12-222302402272361,444,0002,360
2014-12-192332352222271,176,0002,270
2014-12-182292312232311,061,0002,310
2014-12-172292342212261,343,0002,260
2014-12-162372382262291,484,0002,290
2014-12-152492542402411,440,0002,410
2014-12-122522562442481,916,0002,480
2014-12-112322662282606,305,0002,600
2014-12-102372462342382,615,0002,380
2014-12-092772812362467,517,0002,460
2014-12-0826529826328512,278,0002,850
2014-12-052592622522572,516,0002,570
2014-12-0424427424225312,471,0002,530
2014-12-032372592352446,407,0002,440
2014-12-022332472252304,885,0002,300
2014-12-0123928323324023,183,0002,400
2014-11-281892341892179,652,0002,170
2014-11-27189192186189304,0001,890
2014-11-26185190185189457,0001,890
2014-11-25186189184189387,0001,890
2014-11-21177185177185749,0001,850
2014-11-201821831781781,590,0001,780
2014-11-19192192182183956,0001,830
2014-11-18189194189192291,0001,920
2014-11-17185189183186306,0001,860
2014-11-14185187183184153,0001,840
2014-11-13185185183183245,0001,830
2014-11-12188188186186375,0001,860
2014-11-11188192188190417,0001,900
2014-11-10194195190191459,0001,910
2014-11-07194197194194326,0001,940
2014-11-06203206196197678,0001,970
2014-11-051962111962101,008,0002,100
2014-11-04200200196196323,0001,960
2014-10-31195197191196471,0001,960
2014-10-3019920019619780,0001,970
2014-10-29198201196197180,0001,970
2014-10-28194199194196183,0001,960
2014-10-27200200193194314,0001,940
2014-10-24202202196198332,0001,980
2014-10-23204204198199769,0001,990
2014-10-22208209206207152,0002,070
2014-10-21212212205206111,0002,060
2014-10-20211213209212123,0002,120
2014-10-17212213205207383,0002,070
2014-10-16210213208209264,0002,090
2014-10-15212215212214126,0002,140
2014-10-14211218210211320,0002,110
2014-10-10213218211211472,0002,110
2014-10-09224224215215629,0002,150
2014-10-08222227222224346,0002,240
2014-10-07230230225225362,0002,250
2014-10-06232234229232320,0002,320
2014-10-03229231227228383,0002,280
2014-10-02220229218227878,0002,270
2014-10-01243245233236974,0002,360
2014-09-30243244238243759,0002,430
2014-09-292482522412442,256,0002,440
2014-09-26234244233243969,0002,430
2014-09-25238239234237311,0002,370
2014-09-24236239232237977,0002,370
2014-09-22228236228236646,0002,360
2014-09-19226229226227303,0002,270
2014-09-18227228225225176,0002,250
2014-09-17228228225227177,0002,270
2014-09-16227228225227253,0002,270
2014-09-12227228226226203,0002,260
2014-09-1122922922722797,0002,270
2014-09-10228229225227126,0002,270
2014-09-09230232228228268,0002,280
2014-09-08230230227229214,0002,290
2014-09-05229232228231272,0002,310
2014-09-04233237229229363,0002,290
2014-09-03237238234235254,0002,350
2014-09-02236239234235319,0002,350
2014-09-01238238233237496,0002,370
2014-08-29235240233239902,0002,390
2014-08-282332382312371,114,0002,370
2014-08-27230233227230423,0002,300
2014-08-26232233224228354,0002,280
2014-08-25229233229232624,0002,320
2014-08-22229232227228238,0002,280
2014-08-21231231226231413,0002,310
2014-08-20233233229231372,0002,310
2014-08-192302352272331,418,0002,330
2014-08-18231231227228383,0002,280
2014-08-152192342192331,333,0002,330
2014-08-14217219216216236,0002,160
2014-08-13216220214217189,0002,170
2014-08-12216219216217110,0002,170
2014-08-11221221213216317,0002,160
2014-08-08217218214217279,0002,170
2014-08-07220224216219371,0002,190
2014-08-06224224222222335,0002,220
2014-08-05230232224224425,0002,240
2014-08-04227232225230410,0002,300
2014-08-01223227222225484,0002,250
2014-07-31230232226227471,0002,270
2014-07-30233234231232481,0002,320
2014-07-29238238232233515,0002,330
2014-07-282472482372382,030,0002,380
2014-07-25231233231231227,0002,310
2014-07-24230236230231770,0002,310
2014-07-23228232228230436,0002,300
2014-07-22226234226231746,0002,310
2014-07-18218227214224679,0002,240
2014-07-17223224220221273,0002,210
2014-07-16224225222222223,0002,220
2014-07-15224226224224170,0002,240
2014-07-14223224223223179,0002,230
2014-07-11223225222223288,0002,230
2014-07-10229230223223424,0002,230
2014-07-09228234226228686,0002,280
2014-07-08227237225236936,0002,360
2014-07-07226232224226660,0002,260
2014-07-04225227223224190,0002,240
2014-07-03226229222224608,0002,240
2014-07-02225226223225304,0002,250
2014-07-01225226223224265,0002,240
2014-06-30221225221225147,0002,250
2014-06-27225226218222400,0002,220
2014-06-26222229220228357,0002,280
2014-06-25226228221221355,0002,210
2014-06-24229230227227209,0002,270
2014-06-23225232224231745,0002,310
2014-06-20224226220223346,0002,230
2014-06-19232234225225622,0002,250
2014-06-182342362272282,319,0002,280
2014-06-172232422202422,074,0002,420
2014-06-16227228218222986,0002,220
2014-06-132072272072261,027,0002,260
2014-06-12209210207208170,0002,080
2014-06-11209211207211215,0002,110
2014-06-10209212207210201,0002,100
2014-06-09210213209212296,0002,120
2014-06-06211211205210606,0002,100
2014-06-05222224212213898,0002,130
2014-06-04227230219226816,0002,260
2014-06-03226228223223449,0002,230
2014-06-022312352252261,236,0002,260
2014-05-302182382182311,607,0002,310
2014-05-29208219207218940,0002,180
2014-05-28204207201205472,0002,050
2014-05-27203206201201160,0002,010
2014-05-26200205200205412,0002,050
2014-05-23196201195196101,0001,960
2014-05-22190197190194187,0001,940
2014-05-21189193186189466,0001,890
2014-05-20194198194194355,0001,940
2014-05-19205205192194410,0001,940
2014-05-16206208198206540,0002,060
2014-05-15201211199209396,0002,090
2014-05-1420120219920186,0002,010
2014-05-13201202200202105,0002,020
2014-05-12204206198200282,0002,000
2014-05-0920320420120382,0002,030
2014-05-08205207203204176,0002,040
2014-05-07202209202204240,0002,040
2014-05-02201208200207172,0002,070
2014-05-01198205198204266,0002,040
2014-04-30213213197198757,0001,980
2014-04-28222222210211881,0002,110
2014-04-25223227222227140,0002,270
2014-04-24226226222223155,0002,230
2014-04-23227229225226130,0002,260
2014-04-22228232226227583,0002,270
2014-04-21230231226227332,0002,270
2014-04-18230231226230494,0002,300
2014-04-17221231220227963,0002,270
2014-04-16216221216221250,0002,210
2014-04-15219219215216127,0002,160
2014-04-14213218212216160,0002,160
2014-04-11210217210215271,0002,150
2014-04-10227227216216453,0002,160
2014-04-09227230222223338,0002,230
2014-04-08228235222231468,0002,310
2014-04-07227232227229254,0002,290
2014-04-04225235222234502,0002,340
2014-04-03221226219224252,0002,240
2014-04-02221224218220221,0002,200
2014-04-01223223218219161,0002,190
2014-03-31225226221222179,0002,220
2014-03-28221226220222309,0002,220
2014-03-27210220209219202,0002,190
2014-03-26215217213215180,0002,150
2014-03-25217221214215164,0002,150
2014-03-24211224210217489,0002,170
2014-03-20222222209211699,0002,110
2014-03-19217223217223117,0002,230
2014-03-18220221217218140,0002,180
2014-03-17216220212213288,0002,130
2014-03-14221224217218469,0002,180
2014-03-13227228223227271,0002,270
2014-03-12234234228228379,0002,280
2014-03-11235239234237157,0002,370
2014-03-10240240234236282,0002,360
2014-03-07238241232239473,0002,390
2014-03-06231240228237457,0002,370
2014-03-05233237230231462,0002,310
2014-03-04223233223231288,0002,310
2014-03-03230233223231577,0002,310
2014-02-28245248233238551,0002,380
2014-02-27241254240248741,0002,480
2014-02-26245250240244582,0002,440
2014-02-25256256245250971,0002,500
2014-02-242322562302542,218,0002,540
2014-02-21219229219229510,0002,290
2014-02-20221223214216288,0002,160
2014-02-19220222219221219,0002,210
2014-02-18216221215220515,0002,200
2014-02-17211222207220325,0002,200
2014-02-14217219205213442,0002,130
2014-02-13223223216216251,0002,160
2014-02-12225229224224592,0002,240
2014-02-10220223215223633,0002,230
2014-02-07217219211214440,0002,140
2014-02-06199215198209520,0002,090
2014-02-05199202194200849,0002,000
2014-02-041992081931931,669,0001,930
2014-02-03223228215220881,0002,200
2014-01-31240243226231556,0002,310
2014-01-30238244236239395,0002,390
2014-01-29245249242247385,0002,470
2014-01-28242250236239605,0002,390
2014-01-272452492372441,084,0002,440
2014-01-24258265254258716,0002,580
2014-01-23266268260262530,0002,620
2014-01-22259267258262694,0002,620
2014-01-21266267260260373,0002,600
2014-01-20265272265267554,0002,670
2014-01-17253265251265577,0002,650
2014-01-16263265254256942,0002,560
2014-01-15267273261263655,0002,630
2014-01-14257269250265954,0002,650
2014-01-10280280267270794,0002,700
2014-01-092732772672741,028,0002,740
2014-01-082662802662762,370,0002,760
2014-01-072662692562621,534,0002,620
2014-01-062502722502713,733,0002,710

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