1. HOME >
  2. 株価時系列 >
  3. 7991 >
  4. 2016年

7991 マミヤ・オーピー(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,2221,2361,2211,2285,4001,228
2016-12-291,2291,2291,2161,2227,7001,222
2016-12-281,1941,2251,1931,22421,0001,224
2016-12-271,2111,2151,1481,19468,1001,194
2016-12-261,2221,2371,2131,21534,8001,215
2016-12-221,2601,2601,2431,25021,4001,250
2016-12-211,2761,2801,2611,26118,8001,261
2016-12-201,2731,2851,2731,27618,2001,276
2016-12-191,2751,3001,2601,29443,9001,294
2016-12-161,2901,3301,2611,26123,5001,261
2016-12-151,3021,3031,2741,28718,8001,287
2016-12-141,3301,3381,3021,30725,1001,307
2016-12-131,2801,3131,2801,29610,8001,296
2016-12-121,2861,2961,2621,27621,0001,276
2016-12-091,2901,3001,2551,27036,1001,270
2016-12-081,3251,3331,3041,30714,4001,307
2016-12-071,3061,3301,3061,32520,1001,325
2016-12-061,3491,3491,3071,31020,5001,310
2016-12-051,3601,3781,3251,33124,6001,331
2016-12-021,3821,4341,3441,355147,8001,355
2016-12-011,2911,3901,2911,342106,1001,342
2016-11-301,2521,2851,2461,27535,2001,275
2016-11-291,2511,2761,2421,25119,2001,251
2016-11-281,2401,2601,2341,25616,9001,256
2016-11-251,2681,2681,2101,22235,9001,222
2016-11-241,2181,2851,2091,27951,5001,279
2016-11-221,2001,2181,1971,20912,3001,209
2016-11-211,1991,2041,1911,20411,9001,204
2016-11-181,2181,2181,1821,20121,5001,201
2016-11-171,2021,2181,1851,21816,6001,218
2016-11-161,1831,2101,1831,19811,6001,198
2016-11-151,1851,1981,1711,18516,3001,185
2016-11-141,1761,1951,1721,18512,1001,185
2016-11-111,2161,2191,1741,18122,9001,181
2016-11-101,1591,1901,1521,18814,7001,188
2016-11-091,1801,1891,1021,11723,8001,117
2016-11-081,1861,1931,1831,1835,3001,183
2016-11-071,1971,1971,1821,1877,6001,187
2016-11-041,1911,2031,1901,19016,0001,190
2016-11-021,2031,2031,1891,19712,1001,197
2016-11-011,2011,2011,1871,1908,9001,190
2016-10-311,1911,2061,1911,1999,7001,199
2016-10-281,1861,1931,1821,1914,8001,191
2016-10-271,1901,2081,1821,1883,7001,188
2016-10-261,1711,2131,1701,19028,9001,190
2016-10-251,1731,1801,1711,1738,1001,173
2016-10-241,1631,1751,1631,1738,8001,173
2016-10-211,1731,1781,1661,1669,7001,166
2016-10-201,2101,2101,1521,17139,2001,171
2016-10-191,2001,2201,1961,2165,4001,216
2016-10-171,1931,2001,1931,1961,6001,196
2016-10-131,2191,2361,2101,21117,0001,211
2016-10-121,2151,2151,1951,1958,7001,195
2016-10-111,2351,2591,2131,22016,8001,220
2016-10-071,2871,2871,2391,24012,5001,240
2016-10-061,2741,2951,2691,27822,9001,278
2016-10-051,2371,2731,2281,27333,6001,273
2016-10-041,1751,2291,1701,22838,1001,228
2016-10-031,1601,1771,1601,1707,8001,170
2016-09-301,1431,1601,1431,16014,5001,160
2016-09-291,1741,1741,1521,16010,8001,160
2016-09-281,1781,1891,1501,16218,5001,162
2016-09-27120121117119236,0001,190
2016-09-26117122117122391,0001,220
2016-09-23114118114117287,0001,170
2016-09-2111411511411472,0001,140
2016-09-2011411511311494,0001,140
2016-09-16115116115116107,0001,160
2016-09-1511511711511695,0001,160
2016-09-14116116114116147,0001,160
2016-09-1311711811511664,0001,160
2016-09-1211511711511767,0001,170
2016-09-09117117116117107,0001,170
2016-09-08116118115117124,0001,170
2016-09-0711511611511568,0001,150
2016-09-06116116114115216,0001,150
2016-09-05116117115117112,0001,170
2016-09-02116119116117346,0001,170
2016-09-0111711811611670,0001,160
2016-08-3111812011711774,0001,170
2016-08-30120120116118200,0001,180
2016-08-29120125119120734,0001,200
2016-08-2611911911711751,0001,170
2016-08-2511811911811931,0001,190
2016-08-2411912011811851,0001,180
2016-08-2312012111911979,0001,190
2016-08-2212112111912060,0001,200
2016-08-19118121117120201,0001,200
2016-08-18120120118118134,0001,180
2016-08-17122122120120117,0001,200
2016-08-1612212212012036,0001,200
2016-08-1512212412212357,0001,230
2016-08-1212312412012483,0001,240
2016-08-1012312612112293,0001,220
2016-08-09124128124124197,0001,240
2016-08-08123126120122194,0001,220
2016-08-05128128123124111,0001,240
2016-08-04122128122128212,0001,280
2016-08-03125126123123195,0001,230
2016-08-02128132128128224,0001,280
2016-08-01128134125131574,0001,310
2016-07-29124126121126170,0001,260
2016-07-28125126121125150,0001,250
2016-07-27125128124125166,0001,250
2016-07-26128128124127301,0001,270
2016-07-25132135129133612,0001,330
2016-07-22126131123127888,0001,270
2016-07-211151311151291,512,0001,290
2016-07-2011411411211482,0001,140
2016-07-19114114112114123,0001,140
2016-07-15117117115115164,0001,150
2016-07-1411511711511693,0001,160
2016-07-13114115113114163,0001,140
2016-07-12110113110112132,0001,120
2016-07-1110810910710998,0001,090
2016-07-08107111105106147,0001,060
2016-07-07109109106107111,0001,070
2016-07-06109110108109146,0001,090
2016-07-05113113110111105,0001,110
2016-07-04112114111113109,0001,130
2016-07-01112112110112100,0001,120
2016-06-3011311311111184,0001,110
2016-06-2911111211111282,0001,120
2016-06-28107109105109180,0001,090
2016-06-2710711010611090,0001,100
2016-06-24117117105107446,0001,070
2016-06-23112116111116223,0001,160
2016-06-22113114111112333,0001,120
2016-06-21116117109112932,0001,120
2016-06-20115119115119123,0001,190
2016-06-17118119115115196,0001,150
2016-06-16122123117118211,0001,180
2016-06-15120123119122161,0001,220
2016-06-14127127120121388,0001,210
2016-06-13128130128128209,0001,280
2016-06-10131133129133277,0001,330
2016-06-0913213313113259,0001,320
2016-06-08134135131132210,0001,320
2016-06-07134134131131104,0001,310
2016-06-06133133131133165,0001,330
2016-06-0313713713513543,0001,350
2016-06-0213613713513784,0001,370
2016-06-01135136135136270,0001,360
2016-05-31138138135137164,0001,370
2016-05-30136138134138120,0001,380
2016-05-27136138135136158,0001,360
2016-05-26138140135136184,0001,360
2016-05-25138140136136198,0001,360
2016-05-24135138135136165,0001,360
2016-05-23138139134136307,0001,360
2016-05-20139140137139150,0001,390
2016-05-19142142140141127,0001,410
2016-05-1814514514114296,0001,420
2016-05-17143145142143168,0001,430
2016-05-16145145141142171,0001,420
2016-05-13148149145145163,0001,450
2016-05-12147151145149252,0001,490
2016-05-11155155152152112,0001,520
2016-05-1015215315115279,0001,520
2016-05-09155155151152143,0001,520
2016-05-06150156148154258,0001,540
2016-05-0214414614314598,0001,450
2016-04-28151151146147107,0001,470
2016-04-2715015214915183,0001,510
2016-04-26156156148150236,0001,500
2016-04-25156156153155219,0001,550
2016-04-22153153151152168,0001,520
2016-04-21152153151152144,0001,520
2016-04-20153153151151128,0001,510
2016-04-1914815114815174,0001,510
2016-04-18146148145146113,0001,460
2016-04-1515115315015175,0001,510
2016-04-14154154150152138,0001,520
2016-04-1315315415115266,0001,520
2016-04-12150153148153107,0001,530
2016-04-11153153146151123,0001,510
2016-04-08140151138148177,0001,480
2016-04-0714214614214355,0001,430
2016-04-06142145140142147,0001,420
2016-04-05148148143144205,0001,440
2016-04-04153154150150111,0001,500
2016-04-01160160152153236,0001,530
2016-03-31159162157160101,0001,600
2016-03-30161162159159209,0001,590
2016-03-29163163161162145,0001,620
2016-03-28163167163167118,0001,670
2016-03-2516416516216497,0001,640
2016-03-2416616716416482,0001,640
2016-03-23168169166166122,0001,660
2016-03-22168171167169194,0001,690
2016-03-18167168163166145,0001,660
2016-03-17168170165167249,0001,670
2016-03-16169172168168152,0001,680
2016-03-15171173169169243,0001,690
2016-03-14170173168172306,0001,720
2016-03-11166168165167141,0001,670
2016-03-10168169166167100,0001,670
2016-03-09164168163166129,0001,660
2016-03-08170170163168278,0001,680
2016-03-07173173169170237,0001,700
2016-03-04171174167171661,0001,710
2016-03-031601881601695,232,0001,690
2016-03-021461601461561,201,0001,560
2016-03-0114314514114277,0001,420
2016-02-29144146143143134,0001,430
2016-02-26143145140142174,0001,420
2016-02-2514014214014268,0001,420
2016-02-24141144138140131,0001,400
2016-02-23143145141141121,0001,410
2016-02-2213814213614187,0001,410
2016-02-1914014013713979,0001,390
2016-02-18137140137138121,0001,380
2016-02-17135139131134185,0001,340
2016-02-16134139134135190,0001,350
2016-02-15136136127134460,0001,340
2016-02-12133139128128643,0001,280
2016-02-10157157140144522,0001,440
2016-02-09155157154156104,0001,560
2016-02-08158164158163111,0001,630
2016-02-05160162158162124,0001,620
2016-02-04162164159163151,0001,630
2016-02-03173173164165209,0001,650
2016-02-0217617617217386,0001,730
2016-02-01173177173176106,0001,760
2016-01-29166170163170166,0001,700
2016-01-28165168164166174,0001,660
2016-01-27169170165167140,0001,670
2016-01-2616516816416696,0001,660
2016-01-25168170163170161,0001,700
2016-01-22157165157165237,0001,650
2016-01-21160167148152523,0001,520
2016-01-20174175162162289,0001,620
2016-01-19172178171176219,0001,760
2016-01-18170172167172283,0001,720
2016-01-15183186176177268,0001,770
2016-01-14181183176183266,0001,830
2016-01-1318318618318694,0001,860
2016-01-12190190179180377,0001,800
2016-01-08187193186190176,0001,900
2016-01-07190196188189266,0001,890
2016-01-06196200186194422,0001,940
2016-01-05193200193199274,0001,990
2016-01-04198201194194336,0001,940

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