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
2016-12-30	1,222	1,236	1,221	1,228	5,400	1,228
2016-12-29	1,229	1,229	1,216	1,222	7,700	1,222
2016-12-28	1,194	1,225	1,193	1,224	21,000	1,224
2016-12-27	1,211	1,215	1,148	1,194	68,100	1,194
2016-12-26	1,222	1,237	1,213	1,215	34,800	1,215
2016-12-22	1,260	1,260	1,243	1,250	21,400	1,250
2016-12-21	1,276	1,280	1,261	1,261	18,800	1,261
2016-12-20	1,273	1,285	1,273	1,276	18,200	1,276
2016-12-19	1,275	1,300	1,260	1,294	43,900	1,294
2016-12-16	1,290	1,330	1,261	1,261	23,500	1,261
2016-12-15	1,302	1,303	1,274	1,287	18,800	1,287
2016-12-14	1,330	1,338	1,302	1,307	25,100	1,307
2016-12-13	1,280	1,313	1,280	1,296	10,800	1,296
2016-12-12	1,286	1,296	1,262	1,276	21,000	1,276
2016-12-09	1,290	1,300	1,255	1,270	36,100	1,270
2016-12-08	1,325	1,333	1,304	1,307	14,400	1,307
2016-12-07	1,306	1,330	1,306	1,325	20,100	1,325
2016-12-06	1,349	1,349	1,307	1,310	20,500	1,310
2016-12-05	1,360	1,378	1,325	1,331	24,600	1,331
2016-12-02	1,382	1,434	1,344	1,355	147,800	1,355
2016-12-01	1,291	1,390	1,291	1,342	106,100	1,342
2016-11-30	1,252	1,285	1,246	1,275	35,200	1,275
2016-11-29	1,251	1,276	1,242	1,251	19,200	1,251
2016-11-28	1,240	1,260	1,234	1,256	16,900	1,256
2016-11-25	1,268	1,268	1,210	1,222	35,900	1,222
2016-11-24	1,218	1,285	1,209	1,279	51,500	1,279
2016-11-22	1,200	1,218	1,197	1,209	12,300	1,209
2016-11-21	1,199	1,204	1,191	1,204	11,900	1,204
2016-11-18	1,218	1,218	1,182	1,201	21,500	1,201
2016-11-17	1,202	1,218	1,185	1,218	16,600	1,218
2016-11-16	1,183	1,210	1,183	1,198	11,600	1,198
2016-11-15	1,185	1,198	1,171	1,185	16,300	1,185
2016-11-14	1,176	1,195	1,172	1,185	12,100	1,185
2016-11-11	1,216	1,219	1,174	1,181	22,900	1,181
2016-11-10	1,159	1,190	1,152	1,188	14,700	1,188
2016-11-09	1,180	1,189	1,102	1,117	23,800	1,117
2016-11-08	1,186	1,193	1,183	1,183	5,300	1,183
2016-11-07	1,197	1,197	1,182	1,187	7,600	1,187
2016-11-04	1,191	1,203	1,190	1,190	16,000	1,190
2016-11-02	1,203	1,203	1,189	1,197	12,100	1,197
2016-11-01	1,201	1,201	1,187	1,190	8,900	1,190
2016-10-31	1,191	1,206	1,191	1,199	9,700	1,199
2016-10-28	1,186	1,193	1,182	1,191	4,800	1,191
2016-10-27	1,190	1,208	1,182	1,188	3,700	1,188
2016-10-26	1,171	1,213	1,170	1,190	28,900	1,190
2016-10-25	1,173	1,180	1,171	1,173	8,100	1,173
2016-10-24	1,163	1,175	1,163	1,173	8,800	1,173
2016-10-21	1,173	1,178	1,166	1,166	9,700	1,166
2016-10-20	1,210	1,210	1,152	1,171	39,200	1,171
2016-10-19	1,200	1,220	1,196	1,216	5,400	1,216
2016-10-17	1,193	1,200	1,193	1,196	1,600	1,196
2016-10-13	1,219	1,236	1,210	1,211	17,000	1,211
2016-10-12	1,215	1,215	1,195	1,195	8,700	1,195
2016-10-11	1,235	1,259	1,213	1,220	16,800	1,220
2016-10-07	1,287	1,287	1,239	1,240	12,500	1,240
2016-10-06	1,274	1,295	1,269	1,278	22,900	1,278
2016-10-05	1,237	1,273	1,228	1,273	33,600	1,273
2016-10-04	1,175	1,229	1,170	1,228	38,100	1,228
2016-10-03	1,160	1,177	1,160	1,170	7,800	1,170
2016-09-30	1,143	1,160	1,143	1,160	14,500	1,160
2016-09-29	1,174	1,174	1,152	1,160	10,800	1,160
2016-09-28	1,178	1,189	1,150	1,162	18,500	1,162
2016-09-27	120	121	117	119	236,000	1,190
2016-09-26	117	122	117	122	391,000	1,220
2016-09-23	114	118	114	117	287,000	1,170
2016-09-21	114	115	114	114	72,000	1,140
2016-09-20	114	115	113	114	94,000	1,140
2016-09-16	115	116	115	116	107,000	1,160
2016-09-15	115	117	115	116	95,000	1,160
2016-09-14	116	116	114	116	147,000	1,160
2016-09-13	117	118	115	116	64,000	1,160
2016-09-12	115	117	115	117	67,000	1,170
2016-09-09	117	117	116	117	107,000	1,170
2016-09-08	116	118	115	117	124,000	1,170
2016-09-07	115	116	115	115	68,000	1,150
2016-09-06	116	116	114	115	216,000	1,150
2016-09-05	116	117	115	117	112,000	1,170
2016-09-02	116	119	116	117	346,000	1,170
2016-09-01	117	118	116	116	70,000	1,160
2016-08-31	118	120	117	117	74,000	1,170
2016-08-30	120	120	116	118	200,000	1,180
2016-08-29	120	125	119	120	734,000	1,200
2016-08-26	119	119	117	117	51,000	1,170
2016-08-25	118	119	118	119	31,000	1,190
2016-08-24	119	120	118	118	51,000	1,180
2016-08-23	120	121	119	119	79,000	1,190
2016-08-22	121	121	119	120	60,000	1,200
2016-08-19	118	121	117	120	201,000	1,200
2016-08-18	120	120	118	118	134,000	1,180
2016-08-17	122	122	120	120	117,000	1,200
2016-08-16	122	122	120	120	36,000	1,200
2016-08-15	122	124	122	123	57,000	1,230
2016-08-12	123	124	120	124	83,000	1,240
2016-08-10	123	126	121	122	93,000	1,220
2016-08-09	124	128	124	124	197,000	1,240
2016-08-08	123	126	120	122	194,000	1,220
2016-08-05	128	128	123	124	111,000	1,240
2016-08-04	122	128	122	128	212,000	1,280
2016-08-03	125	126	123	123	195,000	1,230
2016-08-02	128	132	128	128	224,000	1,280
2016-08-01	128	134	125	131	574,000	1,310
2016-07-29	124	126	121	126	170,000	1,260
2016-07-28	125	126	121	125	150,000	1,250
2016-07-27	125	128	124	125	166,000	1,250
2016-07-26	128	128	124	127	301,000	1,270
2016-07-25	132	135	129	133	612,000	1,330
2016-07-22	126	131	123	127	888,000	1,270
2016-07-21	115	131	115	129	1,512,000	1,290
2016-07-20	114	114	112	114	82,000	1,140
2016-07-19	114	114	112	114	123,000	1,140
2016-07-15	117	117	115	115	164,000	1,150
2016-07-14	115	117	115	116	93,000	1,160
2016-07-13	114	115	113	114	163,000	1,140
2016-07-12	110	113	110	112	132,000	1,120
2016-07-11	108	109	107	109	98,000	1,090
2016-07-08	107	111	105	106	147,000	1,060
2016-07-07	109	109	106	107	111,000	1,070
2016-07-06	109	110	108	109	146,000	1,090
2016-07-05	113	113	110	111	105,000	1,110
2016-07-04	112	114	111	113	109,000	1,130
2016-07-01	112	112	110	112	100,000	1,120
2016-06-30	113	113	111	111	84,000	1,110
2016-06-29	111	112	111	112	82,000	1,120
2016-06-28	107	109	105	109	180,000	1,090
2016-06-27	107	110	106	110	90,000	1,100
2016-06-24	117	117	105	107	446,000	1,070
2016-06-23	112	116	111	116	223,000	1,160
2016-06-22	113	114	111	112	333,000	1,120
2016-06-21	116	117	109	112	932,000	1,120
2016-06-20	115	119	115	119	123,000	1,190
2016-06-17	118	119	115	115	196,000	1,150
2016-06-16	122	123	117	118	211,000	1,180
2016-06-15	120	123	119	122	161,000	1,220
2016-06-14	127	127	120	121	388,000	1,210
2016-06-13	128	130	128	128	209,000	1,280
2016-06-10	131	133	129	133	277,000	1,330
2016-06-09	132	133	131	132	59,000	1,320
2016-06-08	134	135	131	132	210,000	1,320
2016-06-07	134	134	131	131	104,000	1,310
2016-06-06	133	133	131	133	165,000	1,330
2016-06-03	137	137	135	135	43,000	1,350
2016-06-02	136	137	135	137	84,000	1,370
2016-06-01	135	136	135	136	270,000	1,360
2016-05-31	138	138	135	137	164,000	1,370
2016-05-30	136	138	134	138	120,000	1,380
2016-05-27	136	138	135	136	158,000	1,360
2016-05-26	138	140	135	136	184,000	1,360
2016-05-25	138	140	136	136	198,000	1,360
2016-05-24	135	138	135	136	165,000	1,360
2016-05-23	138	139	134	136	307,000	1,360
2016-05-20	139	140	137	139	150,000	1,390
2016-05-19	142	142	140	141	127,000	1,410
2016-05-18	145	145	141	142	96,000	1,420
2016-05-17	143	145	142	143	168,000	1,430
2016-05-16	145	145	141	142	171,000	1,420
2016-05-13	148	149	145	145	163,000	1,450
2016-05-12	147	151	145	149	252,000	1,490
2016-05-11	155	155	152	152	112,000	1,520
2016-05-10	152	153	151	152	79,000	1,520
2016-05-09	155	155	151	152	143,000	1,520
2016-05-06	150	156	148	154	258,000	1,540
2016-05-02	144	146	143	145	98,000	1,450
2016-04-28	151	151	146	147	107,000	1,470
2016-04-27	150	152	149	151	83,000	1,510
2016-04-26	156	156	148	150	236,000	1,500
2016-04-25	156	156	153	155	219,000	1,550
2016-04-22	153	153	151	152	168,000	1,520
2016-04-21	152	153	151	152	144,000	1,520
2016-04-20	153	153	151	151	128,000	1,510
2016-04-19	148	151	148	151	74,000	1,510
2016-04-18	146	148	145	146	113,000	1,460
2016-04-15	151	153	150	151	75,000	1,510
2016-04-14	154	154	150	152	138,000	1,520
2016-04-13	153	154	151	152	66,000	1,520
2016-04-12	150	153	148	153	107,000	1,530
2016-04-11	153	153	146	151	123,000	1,510
2016-04-08	140	151	138	148	177,000	1,480
2016-04-07	142	146	142	143	55,000	1,430
2016-04-06	142	145	140	142	147,000	1,420
2016-04-05	148	148	143	144	205,000	1,440
2016-04-04	153	154	150	150	111,000	1,500
2016-04-01	160	160	152	153	236,000	1,530
2016-03-31	159	162	157	160	101,000	1,600
2016-03-30	161	162	159	159	209,000	1,590
2016-03-29	163	163	161	162	145,000	1,620
2016-03-28	163	167	163	167	118,000	1,670
2016-03-25	164	165	162	164	97,000	1,640
2016-03-24	166	167	164	164	82,000	1,640
2016-03-23	168	169	166	166	122,000	1,660
2016-03-22	168	171	167	169	194,000	1,690
2016-03-18	167	168	163	166	145,000	1,660
2016-03-17	168	170	165	167	249,000	1,670
2016-03-16	169	172	168	168	152,000	1,680
2016-03-15	171	173	169	169	243,000	1,690
2016-03-14	170	173	168	172	306,000	1,720
2016-03-11	166	168	165	167	141,000	1,670
2016-03-10	168	169	166	167	100,000	1,670
2016-03-09	164	168	163	166	129,000	1,660
2016-03-08	170	170	163	168	278,000	1,680
2016-03-07	173	173	169	170	237,000	1,700
2016-03-04	171	174	167	171	661,000	1,710
2016-03-03	160	188	160	169	5,232,000	1,690
2016-03-02	146	160	146	156	1,201,000	1,560
2016-03-01	143	145	141	142	77,000	1,420
2016-02-29	144	146	143	143	134,000	1,430
2016-02-26	143	145	140	142	174,000	1,420
2016-02-25	140	142	140	142	68,000	1,420
2016-02-24	141	144	138	140	131,000	1,400
2016-02-23	143	145	141	141	121,000	1,410
2016-02-22	138	142	136	141	87,000	1,410
2016-02-19	140	140	137	139	79,000	1,390
2016-02-18	137	140	137	138	121,000	1,380
2016-02-17	135	139	131	134	185,000	1,340
2016-02-16	134	139	134	135	190,000	1,350
2016-02-15	136	136	127	134	460,000	1,340
2016-02-12	133	139	128	128	643,000	1,280
2016-02-10	157	157	140	144	522,000	1,440
2016-02-09	155	157	154	156	104,000	1,560
2016-02-08	158	164	158	163	111,000	1,630
2016-02-05	160	162	158	162	124,000	1,620
2016-02-04	162	164	159	163	151,000	1,630
2016-02-03	173	173	164	165	209,000	1,650
2016-02-02	176	176	172	173	86,000	1,730
2016-02-01	173	177	173	176	106,000	1,760
2016-01-29	166	170	163	170	166,000	1,700
2016-01-28	165	168	164	166	174,000	1,660
2016-01-27	169	170	165	167	140,000	1,670
2016-01-26	165	168	164	166	96,000	1,660
2016-01-25	168	170	163	170	161,000	1,700
2016-01-22	157	165	157	165	237,000	1,650
2016-01-21	160	167	148	152	523,000	1,520
2016-01-20	174	175	162	162	289,000	1,620
2016-01-19	172	178	171	176	219,000	1,760
2016-01-18	170	172	167	172	283,000	1,720
2016-01-15	183	186	176	177	268,000	1,770
2016-01-14	181	183	176	183	266,000	1,830
2016-01-13	183	186	183	186	94,000	1,860
2016-01-12	190	190	179	180	377,000	1,800
2016-01-08	187	193	186	190	176,000	1,900
2016-01-07	190	196	188	189	266,000	1,890
2016-01-06	196	200	186	194	422,000	1,940
2016-01-05	193	200	193	199	274,000	1,990
2016-01-04	198	201	194	194	336,000	1,940

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