1. HOME >
  2. 株価時系列 >
  3. 7991 >
  4. 2017年

7991 マミヤ・オーピー(株) の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-291,2161,2271,2161,22112,0001,221
2017-12-281,2151,2161,2111,2166,5001,216
2017-12-271,2001,2101,2001,21016,6001,210
2017-12-261,2021,2031,1941,19740,2001,197
2017-12-251,2101,2101,2011,20228,5001,202
2017-12-221,2101,2151,2061,20619,0001,206
2017-12-211,2111,2151,2081,20912,6001,209
2017-12-201,2121,2151,2091,21320,9001,213
2017-12-191,2151,2161,2131,21415,3001,214
2017-12-181,2181,2211,2141,2159,0001,215
2017-12-151,2261,2261,2191,2209,9001,220
2017-12-141,2201,2251,2201,22514,2001,225
2017-12-131,2201,2231,2191,2238,2001,223
2017-12-121,2211,2241,2201,22110,5001,221
2017-12-111,2191,2211,2141,22016,0001,220
2017-12-081,2261,2261,2171,2195,6001,219
2017-12-071,2181,2241,2151,2215,1001,221
2017-12-061,2201,2221,2161,2187,4001,218
2017-12-051,2171,2221,2161,2224,4001,222
2017-12-041,2171,2231,2171,2209,5001,220
2017-12-011,2261,2261,2171,2176,9001,217
2017-11-301,2171,2251,2161,2206,8001,220
2017-11-291,2171,2221,2161,2225,1001,222
2017-11-281,2181,2191,2131,2192,5001,219
2017-11-271,2221,2231,2121,21316,0001,213
2017-11-241,2261,2281,2211,2285,6001,228
2017-11-221,2261,2301,2231,2244,6001,224
2017-11-211,2191,2291,2191,22511,6001,225
2017-11-201,2161,2181,2121,2187,1001,218
2017-11-171,2241,2241,2151,21613,6001,216
2017-11-161,2081,2261,2071,22411,1001,224
2017-11-151,2151,2181,2111,2116,2001,211
2017-11-131,2101,2311,2021,22025,7001,220
2017-11-101,2101,2251,2051,21217,0001,212
2017-11-091,2311,2311,2101,22324,3001,223
2017-11-081,2441,2501,2311,23945,4001,239
2017-11-071,2501,2511,2401,24916,3001,249
2017-11-061,2471,2571,2401,24726,1001,247
2017-11-021,2201,2381,2161,23631,3001,236
2017-11-011,2181,2241,2181,2189,9001,218
2017-10-311,2111,2171,2081,2178,8001,217
2017-10-301,2161,2171,2081,21120,2001,211
2017-10-271,2091,2111,2051,20617,3001,206
2017-10-261,2031,2081,2031,2082,4001,208
2017-10-251,2021,2101,2021,2025,5001,202
2017-10-241,2051,2051,2001,2009,2001,200
2017-10-231,1981,2041,1981,2043,9001,204
2017-10-201,1991,2041,1971,1979,7001,197
2017-10-191,2051,2081,1941,20010,4001,200
2017-10-181,2061,2081,2011,2012,5001,201
2017-10-171,2061,2101,1981,2097,8001,209
2017-10-161,2001,2071,1971,2076,8001,207
2017-10-131,1981,2041,1971,2007,1001,200
2017-10-121,2001,2031,1971,1984,2001,198
2017-10-111,2051,2051,1971,2046,1001,204
2017-10-101,2051,2061,1971,2044,3001,204
2017-10-061,2041,2111,2031,2056,1001,205
2017-10-051,2051,2091,2051,20514,4001,205
2017-10-041,2081,2191,2051,20810,1001,208
2017-10-031,2071,2191,2041,21911,5001,219
2017-10-021,2101,2111,2051,2086,7001,208
2017-09-291,1971,2041,1971,20410,0001,204
2017-09-281,1951,2001,1951,1975,8001,197
2017-09-271,2031,2031,1921,19710,8001,197
2017-09-261,1951,1971,1901,1978,2001,197
2017-09-251,1921,1941,1891,1934,7001,193
2017-09-221,1861,1901,1801,19014,1001,190
2017-09-211,1901,1931,1891,1897,8001,189
2017-09-201,1931,1941,1851,1857,7001,185
2017-09-191,1861,1971,1861,1915,7001,191
2017-09-151,1901,1901,1821,1856,7001,185
2017-09-141,1911,1911,1901,1913,5001,191
2017-09-131,1841,1911,1841,1909,5001,190
2017-09-121,1781,1901,1781,1842,2001,184
2017-09-111,1731,1781,1731,1783,1001,178
2017-09-081,1731,1801,1701,18016,1001,180
2017-09-071,1901,1901,1731,17611,0001,176
2017-09-061,1831,1901,1811,1907,2001,190
2017-09-051,2001,2001,1841,18411,7001,184
2017-09-041,1951,1951,1891,1896,3001,189
2017-09-011,1941,1951,1911,1944,5001,194
2017-08-311,1941,1951,1921,1941,2001,194
2017-08-301,1931,1941,1881,1932,6001,193
2017-08-291,1901,1951,1901,19313,5001,193
2017-08-281,1991,2001,1901,1925,2001,192
2017-08-251,1991,1991,1931,1993,0001,199
2017-08-241,1931,2001,1931,1933,7001,193
2017-08-231,1941,1981,1941,1983,9001,198
2017-08-221,1951,1951,1901,1949001,194
2017-08-211,1901,1991,1901,1952,1001,195
2017-08-181,1931,1931,1881,1902,3001,190
2017-08-171,2031,2031,1901,1946,1001,194
2017-08-161,1961,1981,1951,1972,1001,197
2017-08-151,1991,1991,1981,1983001,198
2017-08-141,1901,1991,1901,1952,5001,195
2017-08-101,1921,1991,1881,19112,5001,191
2017-08-091,1981,2011,1921,2016,9001,201
2017-08-081,2041,2041,1981,1982,1001,198
2017-08-071,2021,2041,1981,2048001,204
2017-08-041,2021,2041,1961,1966,0001,196
2017-08-031,2001,2041,1971,2043,8001,204
2017-08-021,2011,2081,1991,2086,8001,208
2017-08-011,2161,2251,2021,20713,6001,207
2017-07-311,2171,2191,2101,2163,6001,216
2017-07-281,2101,2131,2081,2132,6001,213
2017-07-271,2101,2191,2101,2104,0001,210
2017-07-261,2221,2221,2081,2188,6001,218
2017-07-251,2201,2201,2121,2152,6001,215
2017-07-241,2231,2231,2111,2197,0001,219
2017-07-211,2211,2301,2151,2235,5001,223
2017-07-201,2031,2511,2001,2118,3001,211
2017-07-191,2151,2151,2041,2133,2001,213
2017-07-181,2201,2201,2051,2153,1001,215
2017-07-141,2011,2501,1951,22021,4001,220
2017-07-131,2041,2041,2031,2036001,203
2017-07-121,2021,2041,1951,2046,7001,204
2017-07-111,2011,2021,1951,1986,6001,198
2017-07-101,1991,2011,1951,2014,1001,201
2017-07-071,1961,1981,1921,1983,7001,198
2017-07-061,2021,2021,1951,1996,6001,199
2017-07-051,2011,2041,1961,2027,2001,202
2017-07-041,1991,2071,1981,2054,7001,205
2017-07-031,1961,2041,1961,2042,7001,204
2017-06-301,2041,2061,1921,2065,2001,206
2017-06-291,1971,2051,1971,2034,0001,203
2017-06-281,2001,2031,1961,2022,2001,202
2017-06-271,2021,2021,1951,2008,6001,200
2017-06-261,1951,1991,1951,1997,0001,199
2017-06-231,1981,2011,1981,1995,6001,199
2017-06-221,1961,2061,1961,2062,6001,206
2017-06-211,2061,2061,1951,2055,7001,205
2017-06-201,2101,2101,1941,1997,7001,199
2017-06-191,2051,2051,1961,2044,6001,204
2017-06-161,2011,2041,1961,2043,8001,204
2017-06-151,2041,2101,1991,2034,9001,203
2017-06-141,2101,2101,2001,2012,8001,201
2017-06-131,2141,2141,2021,2094,7001,209
2017-06-121,2111,2111,1961,2062,8001,206
2017-06-091,1901,2141,1901,1935,2001,193
2017-06-081,2041,2041,1941,1973,7001,197
2017-06-071,1911,2181,1911,2144,6001,214
2017-06-061,2031,2031,1821,1984,0001,198
2017-06-051,1971,2141,1891,2039,1001,203
2017-06-021,1831,1971,1811,1977,8001,197
2017-06-011,1801,1881,1781,1835,6001,183
2017-05-311,1931,1931,1821,1893,2001,189
2017-05-301,1901,1951,1831,1944,5001,194
2017-05-291,1951,1981,1921,1953,0001,195
2017-05-261,2011,2101,2001,2052,2001,205
2017-05-251,2151,2171,1891,21014,5001,210
2017-05-241,1781,1891,1781,1893,5001,189
2017-05-231,1781,1801,1771,1801,8001,180
2017-05-221,1801,1831,1771,1803,3001,180
2017-05-191,1791,1831,1761,1772,8001,177
2017-05-181,1771,1791,1761,1793,1001,179
2017-05-171,1851,1871,1771,1774,3001,177
2017-05-161,1811,1911,1751,1835,6001,183
2017-05-151,1801,1881,1751,1863,8001,186
2017-05-121,1811,1921,1801,1805,3001,180
2017-05-111,2001,2001,1731,1878,3001,187
2017-05-101,1951,2031,1901,2004,7001,200
2017-05-091,1971,1971,1881,1903,6001,190
2017-05-081,1941,1941,1861,19213,2001,192
2017-05-021,1831,1911,1761,1822,9001,182
2017-05-011,1721,1801,1721,1751,8001,175
2017-04-281,1801,1921,1701,1793,4001,179
2017-04-271,1661,1891,1661,1897,7001,189
2017-04-261,1561,1681,1561,1596,8001,159
2017-04-251,1591,1591,1511,1516,6001,151
2017-04-241,1711,1711,1501,1503,0001,150
2017-04-211,1561,1561,1531,1532,0001,153
2017-04-201,1601,1611,1571,1585,4001,158
2017-04-191,1781,1781,1631,1632,1001,163
2017-04-181,1801,1801,1651,1732,7001,173
2017-04-171,1751,1751,1491,1634,1001,163
2017-04-141,1431,1671,1411,1512,2001,151
2017-04-131,1451,1501,1381,1459,6001,145
2017-04-121,1751,1751,1501,15211,6001,152
2017-04-111,1851,1851,1751,1774,6001,177
2017-04-101,1881,1901,1831,1835,7001,183
2017-04-071,1941,1951,1851,1856,5001,185
2017-04-061,2101,2101,1861,19312,7001,193
2017-04-051,2121,2201,2121,2152,3001,215
2017-04-041,2221,2441,2141,21410,5001,214
2017-04-031,2271,2501,2261,22811,0001,228
2017-03-311,2541,2581,2481,2483,0001,248
2017-03-301,2601,2611,2491,24912,3001,249
2017-03-291,2321,2651,2321,25217,5001,252
2017-03-281,2851,2951,2851,29242,4001,292
2017-03-271,3201,3201,2831,28316,1001,283
2017-03-241,2971,3091,2881,3029,3001,302
2017-03-231,2791,2871,2791,2871,8001,287
2017-03-221,3051,3051,2771,27919,4001,279
2017-03-211,3011,3081,2961,30612,3001,306
2017-03-171,2971,3051,2921,30415,7001,304
2017-03-161,2951,2981,2881,2985,8001,298
2017-03-151,2891,2951,2831,28812,9001,288
2017-03-141,2811,2891,2761,2879,3001,287
2017-03-131,2851,2901,2801,2866,8001,286
2017-03-101,2761,2811,2751,2817,9001,281
2017-03-091,2691,2831,2691,2752,8001,275
2017-03-081,2841,2921,2511,27816,3001,278
2017-03-071,2951,2951,2821,2855,4001,285
2017-03-061,2861,2951,2831,2856,8001,285
2017-03-031,2921,2921,2851,2854,7001,285
2017-03-021,2861,2921,2861,2904,9001,290
2017-03-011,2901,2931,2801,2929,2001,292
2017-02-281,2851,2891,2741,2877,8001,287
2017-02-271,2901,2901,2831,2836,3001,283
2017-02-241,2911,2921,2821,2888,0001,288
2017-02-231,2851,2901,2781,2817,4001,281
2017-02-221,2801,2901,2801,2859,1001,285
2017-02-211,2781,2881,2711,28010,9001,280
2017-02-201,2511,2761,2511,2769,6001,276
2017-02-171,2581,2641,2531,26411,0001,264
2017-02-161,2551,2601,2501,2586,5001,258
2017-02-151,2541,2651,2501,26010,7001,260
2017-02-141,2531,2551,2481,2504,1001,250
2017-02-131,2461,2661,2461,2485,7001,248
2017-02-101,2421,2461,2361,2405,8001,240
2017-02-091,2331,2401,2331,2404,4001,240
2017-02-081,2421,2431,2321,2414,0001,241
2017-02-071,2381,2421,2311,2423,0001,242
2017-02-061,2381,2381,2301,2354,5001,235
2017-02-031,2391,2391,2311,2316001,231
2017-02-021,2401,2401,2301,2307,3001,230
2017-02-011,2461,2461,2331,2406,8001,240
2017-01-311,2321,2501,2321,2355,8001,235
2017-01-301,2381,2471,2351,2376,0001,237
2017-01-271,2411,2501,2371,2387,6001,238
2017-01-261,2421,2421,2371,2372,4001,237
2017-01-251,2391,2401,2261,2263,3001,226
2017-01-241,2421,2421,2261,2262,4001,226
2017-01-231,2401,2481,2361,2422,7001,242
2017-01-201,2331,2401,2331,2403,4001,240
2017-01-191,2421,2441,2261,2336,5001,233
2017-01-181,2441,2461,2411,2418,0001,241
2017-01-171,2481,2501,2481,24810,5001,248
2017-01-161,2481,2541,2441,2496,7001,249
2017-01-131,2461,2501,2461,2494,0001,249
2017-01-121,2551,2571,2461,2467,3001,246
2017-01-111,2681,2681,2511,2563,8001,256
2017-01-101,2741,2741,2501,2628,8001,262
2017-01-061,2461,2711,2421,25510,5001,255
2017-01-051,2501,2641,2501,2553,7001,255
2017-01-041,2531,2591,2311,25512,7001,255

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