7991 マミヤ・オーピー(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 193 | 197 | 190 | 195 | 258,000 | 1,950 |
| 2015-12-29 | 192 | 196 | 188 | 193 | 307,000 | 1,930 |
| 2015-12-28 | 185 | 191 | 181 | 191 | 402,000 | 1,910 |
| 2015-12-25 | 183 | 192 | 178 | 182 | 1,540,000 | 1,820 |
| 2015-12-24 | 187 | 195 | 182 | 183 | 679,000 | 1,830 |
| 2015-12-22 | 187 | 190 | 183 | 187 | 476,000 | 1,870 |
| 2015-12-21 | 185 | 188 | 184 | 187 | 248,000 | 1,870 |
| 2015-12-18 | 192 | 193 | 188 | 190 | 383,000 | 1,900 |
| 2015-12-17 | 193 | 194 | 191 | 193 | 180,000 | 1,930 |
| 2015-12-16 | 192 | 197 | 190 | 192 | 317,000 | 1,920 |
| 2015-12-15 | 197 | 200 | 185 | 188 | 639,000 | 1,880 |
| 2015-12-14 | 197 | 202 | 196 | 200 | 243,000 | 2,000 |
| 2015-12-11 | 203 | 205 | 199 | 203 | 411,000 | 2,030 |
| 2015-12-10 | 203 | 205 | 198 | 202 | 325,000 | 2,020 |
| 2015-12-09 | 204 | 207 | 202 | 205 | 291,000 | 2,050 |
| 2015-12-08 | 209 | 210 | 203 | 205 | 502,000 | 2,050 |
| 2015-12-07 | 208 | 211 | 206 | 209 | 372,000 | 2,090 |
| 2015-12-04 | 204 | 207 | 203 | 203 | 471,000 | 2,030 |
| 2015-12-03 | 208 | 210 | 206 | 209 | 376,000 | 2,090 |
| 2015-12-02 | 204 | 211 | 202 | 209 | 699,000 | 2,090 |
| 2015-12-01 | 202 | 205 | 190 | 205 | 1,022,000 | 2,050 |
| 2015-11-30 | 199 | 201 | 196 | 200 | 276,000 | 2,000 |
| 2015-11-27 | 201 | 202 | 196 | 198 | 452,000 | 1,980 |
| 2015-11-26 | 200 | 204 | 199 | 202 | 527,000 | 2,020 |
| 2015-11-25 | 200 | 203 | 198 | 200 | 540,000 | 2,000 |
| 2015-11-24 | 193 | 202 | 193 | 202 | 1,732,000 | 2,020 |
| 2015-11-20 | 180 | 194 | 180 | 193 | 1,794,000 | 1,930 |
| 2015-11-19 | 184 | 186 | 179 | 180 | 650,000 | 1,800 |
| 2015-11-18 | 175 | 187 | 175 | 184 | 2,284,000 | 1,840 |
| 2015-11-17 | 174 | 176 | 173 | 175 | 215,000 | 1,750 |
| 2015-11-16 | 175 | 176 | 169 | 171 | 412,000 | 1,710 |
| 2015-11-13 | 176 | 180 | 175 | 177 | 345,000 | 1,770 |
| 2015-11-12 | 178 | 179 | 175 | 176 | 291,000 | 1,760 |
| 2015-11-11 | 179 | 183 | 177 | 177 | 352,000 | 1,770 |
| 2015-11-10 | 171 | 181 | 171 | 181 | 727,000 | 1,810 |
| 2015-11-09 | 169 | 172 | 167 | 171 | 193,000 | 1,710 |
| 2015-11-06 | 169 | 172 | 167 | 168 | 186,000 | 1,680 |
| 2015-11-05 | 174 | 174 | 168 | 170 | 134,000 | 1,700 |
| 2015-11-04 | 169 | 174 | 169 | 171 | 201,000 | 1,710 |
| 2015-11-02 | 169 | 171 | 166 | 169 | 124,000 | 1,690 |
| 2015-10-30 | 166 | 171 | 166 | 166 | 46,000 | 1,660 |
| 2015-10-29 | 168 | 168 | 165 | 165 | 111,000 | 1,650 |
| 2015-10-28 | 169 | 169 | 165 | 168 | 147,000 | 1,680 |
| 2015-10-27 | 171 | 172 | 169 | 169 | 70,000 | 1,690 |
| 2015-10-26 | 172 | 172 | 168 | 172 | 226,000 | 1,720 |
| 2015-10-23 | 167 | 170 | 165 | 168 | 294,000 | 1,680 |
| 2015-10-22 | 164 | 168 | 162 | 163 | 202,000 | 1,630 |
| 2015-10-21 | 162 | 166 | 162 | 166 | 74,000 | 1,660 |
| 2015-10-20 | 162 | 164 | 162 | 164 | 23,000 | 1,640 |
| 2015-10-19 | 165 | 165 | 162 | 162 | 64,000 | 1,620 |
| 2015-10-16 | 165 | 167 | 164 | 165 | 84,000 | 1,650 |
| 2015-10-15 | 164 | 166 | 163 | 166 | 76,000 | 1,660 |
| 2015-10-14 | 165 | 167 | 164 | 165 | 42,000 | 1,650 |
| 2015-10-13 | 166 | 167 | 164 | 165 | 73,000 | 1,650 |
| 2015-10-09 | 165 | 168 | 165 | 166 | 80,000 | 1,660 |
| 2015-10-08 | 167 | 168 | 164 | 166 | 88,000 | 1,660 |
| 2015-10-07 | 164 | 168 | 164 | 168 | 71,000 | 1,680 |
| 2015-10-06 | 167 | 167 | 164 | 164 | 142,000 | 1,640 |
| 2015-10-05 | 162 | 166 | 158 | 165 | 151,000 | 1,650 |
| 2015-10-02 | 159 | 161 | 155 | 161 | 103,000 | 1,610 |
| 2015-10-01 | 154 | 159 | 153 | 159 | 78,000 | 1,590 |
| 2015-09-30 | 150 | 155 | 150 | 155 | 59,000 | 1,550 |
| 2015-09-29 | 153 | 154 | 148 | 149 | 158,000 | 1,490 |
| 2015-09-28 | 152 | 156 | 150 | 155 | 111,000 | 1,550 |
| 2015-09-25 | 149 | 152 | 147 | 149 | 131,000 | 1,490 |
| 2015-09-24 | 154 | 154 | 149 | 149 | 129,000 | 1,490 |
| 2015-09-18 | 155 | 156 | 154 | 155 | 162,000 | 1,550 |
| 2015-09-17 | 156 | 158 | 154 | 158 | 80,000 | 1,580 |
| 2015-09-16 | 155 | 155 | 154 | 155 | 226,000 | 1,550 |
| 2015-09-15 | 162 | 162 | 153 | 153 | 174,000 | 1,530 |
| 2015-09-14 | 159 | 165 | 157 | 159 | 209,000 | 1,590 |
| 2015-09-11 | 154 | 156 | 153 | 155 | 62,000 | 1,550 |
| 2015-09-10 | 147 | 153 | 147 | 153 | 49,000 | 1,530 |
| 2015-09-09 | 149 | 152 | 149 | 151 | 121,000 | 1,510 |
| 2015-09-08 | 146 | 150 | 144 | 144 | 74,000 | 1,440 |
| 2015-09-07 | 145 | 151 | 143 | 147 | 119,000 | 1,470 |
| 2015-09-04 | 156 | 157 | 151 | 151 | 177,000 | 1,510 |
| 2015-09-03 | 162 | 162 | 155 | 155 | 129,000 | 1,550 |
| 2015-09-02 | 155 | 160 | 154 | 158 | 99,000 | 1,580 |
| 2015-09-01 | 163 | 163 | 159 | 160 | 163,000 | 1,600 |
| 2015-08-31 | 169 | 169 | 161 | 165 | 183,000 | 1,650 |
| 2015-08-28 | 158 | 164 | 158 | 164 | 275,000 | 1,640 |
| 2015-08-27 | 160 | 162 | 157 | 158 | 272,000 | 1,580 |
| 2015-08-26 | 146 | 156 | 146 | 155 | 264,000 | 1,550 |
| 2015-08-25 | 140 | 155 | 137 | 144 | 766,000 | 1,440 |
| 2015-08-24 | 164 | 165 | 152 | 153 | 1,023,000 | 1,530 |
| 2015-08-21 | 175 | 176 | 169 | 174 | 525,000 | 1,740 |
| 2015-08-20 | 180 | 182 | 179 | 180 | 87,000 | 1,800 |
| 2015-08-19 | 184 | 185 | 180 | 181 | 182,000 | 1,810 |
| 2015-08-18 | 183 | 188 | 183 | 187 | 231,000 | 1,870 |
| 2015-08-17 | 183 | 184 | 180 | 182 | 140,000 | 1,820 |
| 2015-08-14 | 188 | 188 | 182 | 185 | 187,000 | 1,850 |
| 2015-08-13 | 180 | 188 | 179 | 186 | 240,000 | 1,860 |
| 2015-08-12 | 180 | 181 | 179 | 180 | 58,000 | 1,800 |
| 2015-08-11 | 179 | 181 | 179 | 180 | 198,000 | 1,800 |
| 2015-08-10 | 180 | 181 | 177 | 178 | 240,000 | 1,780 |
| 2015-08-07 | 182 | 182 | 180 | 180 | 109,000 | 1,800 |
| 2015-08-06 | 183 | 184 | 181 | 183 | 166,000 | 1,830 |
| 2015-08-05 | 182 | 183 | 180 | 181 | 312,000 | 1,810 |
| 2015-08-04 | 181 | 182 | 180 | 180 | 347,000 | 1,800 |
| 2015-08-03 | 187 | 187 | 184 | 185 | 100,000 | 1,850 |
| 2015-07-31 | 183 | 187 | 183 | 187 | 84,000 | 1,870 |
| 2015-07-30 | 186 | 186 | 184 | 184 | 176,000 | 1,840 |
| 2015-07-29 | 187 | 189 | 186 | 187 | 118,000 | 1,870 |
| 2015-07-28 | 187 | 188 | 184 | 187 | 252,000 | 1,870 |
| 2015-07-27 | 191 | 191 | 189 | 190 | 171,000 | 1,900 |
| 2015-07-24 | 190 | 193 | 190 | 192 | 132,000 | 1,920 |
| 2015-07-23 | 193 | 193 | 190 | 193 | 110,000 | 1,930 |
| 2015-07-22 | 194 | 194 | 191 | 192 | 135,000 | 1,920 |
| 2015-07-21 | 194 | 195 | 192 | 195 | 152,000 | 1,950 |
| 2015-07-17 | 194 | 194 | 192 | 194 | 120,000 | 1,940 |
| 2015-07-16 | 194 | 195 | 192 | 194 | 214,000 | 1,940 |
| 2015-07-15 | 191 | 195 | 190 | 194 | 260,000 | 1,940 |
| 2015-07-14 | 190 | 193 | 189 | 191 | 388,000 | 1,910 |
| 2015-07-13 | 186 | 187 | 185 | 186 | 74,000 | 1,860 |
| 2015-07-10 | 186 | 190 | 184 | 184 | 207,000 | 1,840 |
| 2015-07-09 | 186 | 190 | 177 | 188 | 737,000 | 1,880 |
| 2015-07-08 | 195 | 199 | 190 | 191 | 244,000 | 1,910 |
| 2015-07-07 | 192 | 198 | 192 | 198 | 196,000 | 1,980 |
| 2015-07-06 | 193 | 194 | 191 | 194 | 110,000 | 1,940 |
| 2015-07-03 | 196 | 196 | 194 | 194 | 59,000 | 1,940 |
| 2015-07-02 | 198 | 199 | 196 | 196 | 123,000 | 1,960 |
| 2015-07-01 | 192 | 200 | 192 | 198 | 266,000 | 1,980 |
| 2015-06-30 | 191 | 195 | 188 | 193 | 230,000 | 1,930 |
| 2015-06-29 | 190 | 193 | 189 | 190 | 255,000 | 1,900 |
| 2015-06-26 | 197 | 197 | 195 | 196 | 179,000 | 1,960 |
| 2015-06-25 | 199 | 199 | 196 | 196 | 233,000 | 1,960 |
| 2015-06-24 | 201 | 202 | 197 | 199 | 308,000 | 1,990 |
| 2015-06-23 | 200 | 204 | 199 | 201 | 525,000 | 2,010 |
| 2015-06-22 | 194 | 200 | 193 | 199 | 443,000 | 1,990 |
| 2015-06-19 | 191 | 197 | 191 | 194 | 273,000 | 1,940 |
| 2015-06-18 | 194 | 194 | 191 | 191 | 162,000 | 1,910 |
| 2015-06-17 | 193 | 194 | 192 | 194 | 178,000 | 1,940 |
| 2015-06-16 | 194 | 196 | 193 | 194 | 160,000 | 1,940 |
| 2015-06-15 | 194 | 197 | 194 | 196 | 181,000 | 1,960 |
| 2015-06-12 | 195 | 197 | 195 | 195 | 152,000 | 1,950 |
| 2015-06-11 | 196 | 197 | 195 | 197 | 263,000 | 1,970 |
| 2015-06-10 | 197 | 198 | 196 | 196 | 357,000 | 1,960 |
| 2015-06-09 | 198 | 199 | 197 | 197 | 593,000 | 1,970 |
| 2015-06-08 | 199 | 200 | 198 | 199 | 379,000 | 1,990 |
| 2015-06-05 | 200 | 201 | 199 | 199 | 321,000 | 1,990 |
| 2015-06-04 | 200 | 201 | 198 | 200 | 392,000 | 2,000 |
| 2015-06-03 | 201 | 202 | 198 | 202 | 380,000 | 2,020 |
| 2015-06-02 | 203 | 204 | 201 | 202 | 290,000 | 2,020 |
| 2015-06-01 | 204 | 204 | 202 | 202 | 174,000 | 2,020 |
| 2015-05-29 | 204 | 207 | 204 | 206 | 359,000 | 2,060 |
| 2015-05-28 | 204 | 213 | 203 | 204 | 1,327,000 | 2,040 |
| 2015-05-27 | 201 | 202 | 200 | 202 | 124,000 | 2,020 |
| 2015-05-26 | 201 | 202 | 201 | 201 | 90,000 | 2,010 |
| 2015-05-25 | 201 | 203 | 201 | 202 | 146,000 | 2,020 |
| 2015-05-22 | 202 | 203 | 201 | 201 | 107,000 | 2,010 |
| 2015-05-21 | 201 | 203 | 201 | 202 | 181,000 | 2,020 |
| 2015-05-20 | 201 | 202 | 200 | 201 | 133,000 | 2,010 |
| 2015-05-19 | 202 | 202 | 198 | 202 | 301,000 | 2,020 |
| 2015-05-18 | 200 | 201 | 199 | 201 | 193,000 | 2,010 |
| 2015-05-15 | 205 | 205 | 199 | 202 | 348,000 | 2,020 |
| 2015-05-14 | 206 | 206 | 198 | 205 | 496,000 | 2,050 |
| 2015-05-13 | 213 | 213 | 210 | 211 | 116,000 | 2,110 |
| 2015-05-12 | 212 | 213 | 209 | 213 | 130,000 | 2,130 |
| 2015-05-11 | 213 | 213 | 211 | 212 | 174,000 | 2,120 |
| 2015-05-08 | 213 | 214 | 212 | 214 | 67,000 | 2,140 |
| 2015-05-07 | 209 | 212 | 209 | 212 | 143,000 | 2,120 |
| 2015-05-01 | 211 | 211 | 209 | 210 | 222,000 | 2,100 |
| 2015-04-30 | 216 | 216 | 211 | 213 | 320,000 | 2,130 |
| 2015-04-28 | 220 | 222 | 216 | 217 | 585,000 | 2,170 |
| 2015-04-27 | 216 | 220 | 215 | 219 | 431,000 | 2,190 |
| 2015-04-24 | 215 | 215 | 213 | 214 | 138,000 | 2,140 |
| 2015-04-23 | 217 | 217 | 213 | 214 | 336,000 | 2,140 |
| 2015-04-22 | 219 | 223 | 216 | 217 | 739,000 | 2,170 |
| 2015-04-21 | 218 | 220 | 216 | 219 | 385,000 | 2,190 |
| 2015-04-20 | 216 | 219 | 214 | 218 | 701,000 | 2,180 |
| 2015-04-17 | 215 | 216 | 211 | 214 | 279,000 | 2,140 |
| 2015-04-16 | 214 | 216 | 213 | 215 | 123,000 | 2,150 |
| 2015-04-15 | 216 | 217 | 214 | 214 | 163,000 | 2,140 |
| 2015-04-14 | 214 | 216 | 214 | 216 | 117,000 | 2,160 |
| 2015-04-13 | 216 | 216 | 213 | 215 | 110,000 | 2,150 |
| 2015-04-10 | 216 | 218 | 214 | 215 | 218,000 | 2,150 |
| 2015-04-09 | 218 | 219 | 215 | 217 | 71,000 | 2,170 |
| 2015-04-08 | 215 | 220 | 214 | 218 | 256,000 | 2,180 |
| 2015-04-07 | 215 | 215 | 212 | 215 | 160,000 | 2,150 |
| 2015-04-06 | 215 | 215 | 212 | 214 | 117,000 | 2,140 |
| 2015-04-03 | 214 | 216 | 213 | 216 | 83,000 | 2,160 |
| 2015-04-02 | 213 | 216 | 210 | 216 | 162,000 | 2,160 |
| 2015-04-01 | 216 | 217 | 209 | 213 | 247,000 | 2,130 |
| 2015-03-31 | 217 | 220 | 216 | 216 | 211,000 | 2,160 |
| 2015-03-30 | 221 | 221 | 214 | 217 | 250,000 | 2,170 |
| 2015-03-27 | 218 | 222 | 216 | 222 | 431,000 | 2,220 |
| 2015-03-26 | 223 | 223 | 220 | 222 | 268,000 | 2,220 |
| 2015-03-25 | 226 | 227 | 223 | 224 | 467,000 | 2,240 |
| 2015-03-24 | 222 | 224 | 221 | 224 | 190,000 | 2,240 |
| 2015-03-23 | 220 | 225 | 218 | 224 | 838,000 | 2,240 |
| 2015-03-20 | 212 | 216 | 212 | 215 | 161,000 | 2,150 |
| 2015-03-19 | 222 | 224 | 208 | 212 | 1,012,000 | 2,120 |
| 2015-03-18 | 226 | 226 | 222 | 223 | 338,000 | 2,230 |
| 2015-03-17 | 220 | 227 | 220 | 226 | 1,546,000 | 2,260 |
| 2015-03-16 | 213 | 221 | 213 | 217 | 631,000 | 2,170 |
| 2015-03-13 | 213 | 213 | 211 | 213 | 171,000 | 2,130 |
| 2015-03-12 | 213 | 213 | 211 | 213 | 115,000 | 2,130 |
| 2015-03-11 | 210 | 212 | 210 | 211 | 166,000 | 2,110 |
| 2015-03-10 | 212 | 214 | 210 | 213 | 222,000 | 2,130 |
| 2015-03-09 | 214 | 214 | 212 | 212 | 145,000 | 2,120 |
| 2015-03-06 | 214 | 215 | 213 | 214 | 122,000 | 2,140 |
| 2015-03-05 | 212 | 215 | 212 | 214 | 170,000 | 2,140 |
| 2015-03-04 | 211 | 214 | 210 | 213 | 174,000 | 2,130 |
| 2015-03-03 | 214 | 214 | 211 | 211 | 429,000 | 2,110 |
| 2015-03-02 | 214 | 216 | 213 | 214 | 348,000 | 2,140 |
| 2015-02-27 | 216 | 216 | 213 | 215 | 293,000 | 2,150 |
| 2015-02-26 | 215 | 218 | 213 | 217 | 196,000 | 2,170 |
| 2015-02-25 | 215 | 216 | 213 | 215 | 195,000 | 2,150 |
| 2015-02-24 | 218 | 218 | 214 | 214 | 344,000 | 2,140 |
| 2015-02-23 | 220 | 220 | 216 | 219 | 221,000 | 2,190 |
| 2015-02-20 | 222 | 222 | 218 | 219 | 321,000 | 2,190 |
| 2015-02-19 | 228 | 228 | 220 | 223 | 1,167,000 | 2,230 |
| 2015-02-18 | 217 | 218 | 213 | 213 | 331,000 | 2,130 |
| 2015-02-17 | 215 | 219 | 212 | 218 | 331,000 | 2,180 |
| 2015-02-16 | 211 | 218 | 210 | 218 | 589,000 | 2,180 |
| 2015-02-13 | 207 | 209 | 206 | 209 | 252,000 | 2,090 |
| 2015-02-12 | 207 | 209 | 205 | 207 | 251,000 | 2,070 |
| 2015-02-10 | 212 | 212 | 205 | 206 | 400,000 | 2,060 |
| 2015-02-09 | 206 | 212 | 205 | 211 | 218,000 | 2,110 |
| 2015-02-06 | 211 | 212 | 205 | 209 | 205,000 | 2,090 |
| 2015-02-05 | 206 | 210 | 203 | 210 | 649,000 | 2,100 |
| 2015-02-04 | 213 | 216 | 209 | 213 | 297,000 | 2,130 |
| 2015-02-03 | 222 | 223 | 207 | 213 | 1,058,000 | 2,130 |
| 2015-02-02 | 221 | 223 | 220 | 223 | 218,000 | 2,230 |
| 2015-01-30 | 225 | 225 | 222 | 222 | 271,000 | 2,220 |
| 2015-01-29 | 226 | 228 | 223 | 223 | 414,000 | 2,230 |
| 2015-01-28 | 227 | 231 | 227 | 228 | 244,000 | 2,280 |
| 2015-01-27 | 233 | 236 | 227 | 229 | 1,544,000 | 2,290 |
| 2015-01-26 | 225 | 229 | 223 | 229 | 486,000 | 2,290 |
| 2015-01-23 | 227 | 227 | 223 | 224 | 351,000 | 2,240 |
| 2015-01-22 | 222 | 227 | 220 | 225 | 851,000 | 2,250 |
| 2015-01-21 | 224 | 226 | 220 | 222 | 523,000 | 2,220 |
| 2015-01-20 | 223 | 226 | 222 | 223 | 361,000 | 2,230 |
| 2015-01-19 | 227 | 227 | 220 | 223 | 288,000 | 2,230 |
| 2015-01-16 | 226 | 227 | 220 | 223 | 884,000 | 2,230 |
| 2015-01-15 | 228 | 232 | 228 | 229 | 350,000 | 2,290 |
| 2015-01-14 | 234 | 236 | 228 | 228 | 590,000 | 2,280 |
| 2015-01-13 | 233 | 241 | 230 | 233 | 1,771,000 | 2,330 |
| 2015-01-09 | 234 | 235 | 227 | 228 | 918,000 | 2,280 |
| 2015-01-08 | 233 | 240 | 229 | 233 | 1,390,000 | 2,330 |
| 2015-01-07 | 231 | 233 | 227 | 230 | 950,000 | 2,300 |
| 2015-01-06 | 236 | 238 | 233 | 233 | 958,000 | 2,330 |
| 2015-01-05 | 244 | 246 | 233 | 243 | 1,496,000 | 2,430 |
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
