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
2014-12-30	247	247	243	244	618,000	2,440
2014-12-29	248	249	240	247	1,255,000	2,470
2014-12-26	241	243	238	243	971,000	2,430
2014-12-25	244	245	236	237	1,263,000	2,370
2014-12-24	242	245	233	236	1,464,000	2,360
2014-12-22	230	240	227	236	1,444,000	2,360
2014-12-19	233	235	222	227	1,176,000	2,270
2014-12-18	229	231	223	231	1,061,000	2,310
2014-12-17	229	234	221	226	1,343,000	2,260
2014-12-16	237	238	226	229	1,484,000	2,290
2014-12-15	249	254	240	241	1,440,000	2,410
2014-12-12	252	256	244	248	1,916,000	2,480
2014-12-11	232	266	228	260	6,305,000	2,600
2014-12-10	237	246	234	238	2,615,000	2,380
2014-12-09	277	281	236	246	7,517,000	2,460
2014-12-08	265	298	263	285	12,278,000	2,850
2014-12-05	259	262	252	257	2,516,000	2,570
2014-12-04	244	274	242	253	12,471,000	2,530
2014-12-03	237	259	235	244	6,407,000	2,440
2014-12-02	233	247	225	230	4,885,000	2,300
2014-12-01	239	283	233	240	23,183,000	2,400
2014-11-28	189	234	189	217	9,652,000	2,170
2014-11-27	189	192	186	189	304,000	1,890
2014-11-26	185	190	185	189	457,000	1,890
2014-11-25	186	189	184	189	387,000	1,890
2014-11-21	177	185	177	185	749,000	1,850
2014-11-20	182	183	178	178	1,590,000	1,780
2014-11-19	192	192	182	183	956,000	1,830
2014-11-18	189	194	189	192	291,000	1,920
2014-11-17	185	189	183	186	306,000	1,860
2014-11-14	185	187	183	184	153,000	1,840
2014-11-13	185	185	183	183	245,000	1,830
2014-11-12	188	188	186	186	375,000	1,860
2014-11-11	188	192	188	190	417,000	1,900
2014-11-10	194	195	190	191	459,000	1,910
2014-11-07	194	197	194	194	326,000	1,940
2014-11-06	203	206	196	197	678,000	1,970
2014-11-05	196	211	196	210	1,008,000	2,100
2014-11-04	200	200	196	196	323,000	1,960
2014-10-31	195	197	191	196	471,000	1,960
2014-10-30	199	200	196	197	80,000	1,970
2014-10-29	198	201	196	197	180,000	1,970
2014-10-28	194	199	194	196	183,000	1,960
2014-10-27	200	200	193	194	314,000	1,940
2014-10-24	202	202	196	198	332,000	1,980
2014-10-23	204	204	198	199	769,000	1,990
2014-10-22	208	209	206	207	152,000	2,070
2014-10-21	212	212	205	206	111,000	2,060
2014-10-20	211	213	209	212	123,000	2,120
2014-10-17	212	213	205	207	383,000	2,070
2014-10-16	210	213	208	209	264,000	2,090
2014-10-15	212	215	212	214	126,000	2,140
2014-10-14	211	218	210	211	320,000	2,110
2014-10-10	213	218	211	211	472,000	2,110
2014-10-09	224	224	215	215	629,000	2,150
2014-10-08	222	227	222	224	346,000	2,240
2014-10-07	230	230	225	225	362,000	2,250
2014-10-06	232	234	229	232	320,000	2,320
2014-10-03	229	231	227	228	383,000	2,280
2014-10-02	220	229	218	227	878,000	2,270
2014-10-01	243	245	233	236	974,000	2,360
2014-09-30	243	244	238	243	759,000	2,430
2014-09-29	248	252	241	244	2,256,000	2,440
2014-09-26	234	244	233	243	969,000	2,430
2014-09-25	238	239	234	237	311,000	2,370
2014-09-24	236	239	232	237	977,000	2,370
2014-09-22	228	236	228	236	646,000	2,360
2014-09-19	226	229	226	227	303,000	2,270
2014-09-18	227	228	225	225	176,000	2,250
2014-09-17	228	228	225	227	177,000	2,270
2014-09-16	227	228	225	227	253,000	2,270
2014-09-12	227	228	226	226	203,000	2,260
2014-09-11	229	229	227	227	97,000	2,270
2014-09-10	228	229	225	227	126,000	2,270
2014-09-09	230	232	228	228	268,000	2,280
2014-09-08	230	230	227	229	214,000	2,290
2014-09-05	229	232	228	231	272,000	2,310
2014-09-04	233	237	229	229	363,000	2,290
2014-09-03	237	238	234	235	254,000	2,350
2014-09-02	236	239	234	235	319,000	2,350
2014-09-01	238	238	233	237	496,000	2,370
2014-08-29	235	240	233	239	902,000	2,390
2014-08-28	233	238	231	237	1,114,000	2,370
2014-08-27	230	233	227	230	423,000	2,300
2014-08-26	232	233	224	228	354,000	2,280
2014-08-25	229	233	229	232	624,000	2,320
2014-08-22	229	232	227	228	238,000	2,280
2014-08-21	231	231	226	231	413,000	2,310
2014-08-20	233	233	229	231	372,000	2,310
2014-08-19	230	235	227	233	1,418,000	2,330
2014-08-18	231	231	227	228	383,000	2,280
2014-08-15	219	234	219	233	1,333,000	2,330
2014-08-14	217	219	216	216	236,000	2,160
2014-08-13	216	220	214	217	189,000	2,170
2014-08-12	216	219	216	217	110,000	2,170
2014-08-11	221	221	213	216	317,000	2,160
2014-08-08	217	218	214	217	279,000	2,170
2014-08-07	220	224	216	219	371,000	2,190
2014-08-06	224	224	222	222	335,000	2,220
2014-08-05	230	232	224	224	425,000	2,240
2014-08-04	227	232	225	230	410,000	2,300
2014-08-01	223	227	222	225	484,000	2,250
2014-07-31	230	232	226	227	471,000	2,270
2014-07-30	233	234	231	232	481,000	2,320
2014-07-29	238	238	232	233	515,000	2,330
2014-07-28	247	248	237	238	2,030,000	2,380
2014-07-25	231	233	231	231	227,000	2,310
2014-07-24	230	236	230	231	770,000	2,310
2014-07-23	228	232	228	230	436,000	2,300
2014-07-22	226	234	226	231	746,000	2,310
2014-07-18	218	227	214	224	679,000	2,240
2014-07-17	223	224	220	221	273,000	2,210
2014-07-16	224	225	222	222	223,000	2,220
2014-07-15	224	226	224	224	170,000	2,240
2014-07-14	223	224	223	223	179,000	2,230
2014-07-11	223	225	222	223	288,000	2,230
2014-07-10	229	230	223	223	424,000	2,230
2014-07-09	228	234	226	228	686,000	2,280
2014-07-08	227	237	225	236	936,000	2,360
2014-07-07	226	232	224	226	660,000	2,260
2014-07-04	225	227	223	224	190,000	2,240
2014-07-03	226	229	222	224	608,000	2,240
2014-07-02	225	226	223	225	304,000	2,250
2014-07-01	225	226	223	224	265,000	2,240
2014-06-30	221	225	221	225	147,000	2,250
2014-06-27	225	226	218	222	400,000	2,220
2014-06-26	222	229	220	228	357,000	2,280
2014-06-25	226	228	221	221	355,000	2,210
2014-06-24	229	230	227	227	209,000	2,270
2014-06-23	225	232	224	231	745,000	2,310
2014-06-20	224	226	220	223	346,000	2,230
2014-06-19	232	234	225	225	622,000	2,250
2014-06-18	234	236	227	228	2,319,000	2,280
2014-06-17	223	242	220	242	2,074,000	2,420
2014-06-16	227	228	218	222	986,000	2,220
2014-06-13	207	227	207	226	1,027,000	2,260
2014-06-12	209	210	207	208	170,000	2,080
2014-06-11	209	211	207	211	215,000	2,110
2014-06-10	209	212	207	210	201,000	2,100
2014-06-09	210	213	209	212	296,000	2,120
2014-06-06	211	211	205	210	606,000	2,100
2014-06-05	222	224	212	213	898,000	2,130
2014-06-04	227	230	219	226	816,000	2,260
2014-06-03	226	228	223	223	449,000	2,230
2014-06-02	231	235	225	226	1,236,000	2,260
2014-05-30	218	238	218	231	1,607,000	2,310
2014-05-29	208	219	207	218	940,000	2,180
2014-05-28	204	207	201	205	472,000	2,050
2014-05-27	203	206	201	201	160,000	2,010
2014-05-26	200	205	200	205	412,000	2,050
2014-05-23	196	201	195	196	101,000	1,960
2014-05-22	190	197	190	194	187,000	1,940
2014-05-21	189	193	186	189	466,000	1,890
2014-05-20	194	198	194	194	355,000	1,940
2014-05-19	205	205	192	194	410,000	1,940
2014-05-16	206	208	198	206	540,000	2,060
2014-05-15	201	211	199	209	396,000	2,090
2014-05-14	201	202	199	201	86,000	2,010
2014-05-13	201	202	200	202	105,000	2,020
2014-05-12	204	206	198	200	282,000	2,000
2014-05-09	203	204	201	203	82,000	2,030
2014-05-08	205	207	203	204	176,000	2,040
2014-05-07	202	209	202	204	240,000	2,040
2014-05-02	201	208	200	207	172,000	2,070
2014-05-01	198	205	198	204	266,000	2,040
2014-04-30	213	213	197	198	757,000	1,980
2014-04-28	222	222	210	211	881,000	2,110
2014-04-25	223	227	222	227	140,000	2,270
2014-04-24	226	226	222	223	155,000	2,230
2014-04-23	227	229	225	226	130,000	2,260
2014-04-22	228	232	226	227	583,000	2,270
2014-04-21	230	231	226	227	332,000	2,270
2014-04-18	230	231	226	230	494,000	2,300
2014-04-17	221	231	220	227	963,000	2,270
2014-04-16	216	221	216	221	250,000	2,210
2014-04-15	219	219	215	216	127,000	2,160
2014-04-14	213	218	212	216	160,000	2,160
2014-04-11	210	217	210	215	271,000	2,150
2014-04-10	227	227	216	216	453,000	2,160
2014-04-09	227	230	222	223	338,000	2,230
2014-04-08	228	235	222	231	468,000	2,310
2014-04-07	227	232	227	229	254,000	2,290
2014-04-04	225	235	222	234	502,000	2,340
2014-04-03	221	226	219	224	252,000	2,240
2014-04-02	221	224	218	220	221,000	2,200
2014-04-01	223	223	218	219	161,000	2,190
2014-03-31	225	226	221	222	179,000	2,220
2014-03-28	221	226	220	222	309,000	2,220
2014-03-27	210	220	209	219	202,000	2,190
2014-03-26	215	217	213	215	180,000	2,150
2014-03-25	217	221	214	215	164,000	2,150
2014-03-24	211	224	210	217	489,000	2,170
2014-03-20	222	222	209	211	699,000	2,110
2014-03-19	217	223	217	223	117,000	2,230
2014-03-18	220	221	217	218	140,000	2,180
2014-03-17	216	220	212	213	288,000	2,130
2014-03-14	221	224	217	218	469,000	2,180
2014-03-13	227	228	223	227	271,000	2,270
2014-03-12	234	234	228	228	379,000	2,280
2014-03-11	235	239	234	237	157,000	2,370
2014-03-10	240	240	234	236	282,000	2,360
2014-03-07	238	241	232	239	473,000	2,390
2014-03-06	231	240	228	237	457,000	2,370
2014-03-05	233	237	230	231	462,000	2,310
2014-03-04	223	233	223	231	288,000	2,310
2014-03-03	230	233	223	231	577,000	2,310
2014-02-28	245	248	233	238	551,000	2,380
2014-02-27	241	254	240	248	741,000	2,480
2014-02-26	245	250	240	244	582,000	2,440
2014-02-25	256	256	245	250	971,000	2,500
2014-02-24	232	256	230	254	2,218,000	2,540
2014-02-21	219	229	219	229	510,000	2,290
2014-02-20	221	223	214	216	288,000	2,160
2014-02-19	220	222	219	221	219,000	2,210
2014-02-18	216	221	215	220	515,000	2,200
2014-02-17	211	222	207	220	325,000	2,200
2014-02-14	217	219	205	213	442,000	2,130
2014-02-13	223	223	216	216	251,000	2,160
2014-02-12	225	229	224	224	592,000	2,240
2014-02-10	220	223	215	223	633,000	2,230
2014-02-07	217	219	211	214	440,000	2,140
2014-02-06	199	215	198	209	520,000	2,090
2014-02-05	199	202	194	200	849,000	2,000
2014-02-04	199	208	193	193	1,669,000	1,930
2014-02-03	223	228	215	220	881,000	2,200
2014-01-31	240	243	226	231	556,000	2,310
2014-01-30	238	244	236	239	395,000	2,390
2014-01-29	245	249	242	247	385,000	2,470
2014-01-28	242	250	236	239	605,000	2,390
2014-01-27	245	249	237	244	1,084,000	2,440
2014-01-24	258	265	254	258	716,000	2,580
2014-01-23	266	268	260	262	530,000	2,620
2014-01-22	259	267	258	262	694,000	2,620
2014-01-21	266	267	260	260	373,000	2,600
2014-01-20	265	272	265	267	554,000	2,670
2014-01-17	253	265	251	265	577,000	2,650
2014-01-16	263	265	254	256	942,000	2,560
2014-01-15	267	273	261	263	655,000	2,630
2014-01-14	257	269	250	265	954,000	2,650
2014-01-10	280	280	267	270	794,000	2,700
2014-01-09	273	277	267	274	1,028,000	2,740
2014-01-08	266	280	266	276	2,370,000	2,760
2014-01-07	266	269	256	262	1,534,000	2,620
2014-01-06	250	272	250	271	3,733,000	2,710

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