7991 マミヤ・オーピー(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 1,585 | 1,635 | 1,578 | 1,614 | 140,500 | 1,614 |
| 2022-12-29 | 1,487 | 1,578 | 1,471 | 1,573 | 135,700 | 1,573 |
| 2022-12-28 | 1,498 | 1,529 | 1,464 | 1,505 | 104,900 | 1,505 |
| 2022-12-27 | 1,435 | 1,500 | 1,432 | 1,500 | 114,800 | 1,500 |
| 2022-12-26 | 1,398 | 1,450 | 1,389 | 1,442 | 139,000 | 1,442 |
| 2022-12-23 | 1,389 | 1,413 | 1,364 | 1,381 | 61,500 | 1,381 |
| 2022-12-22 | 1,345 | 1,414 | 1,328 | 1,413 | 90,000 | 1,413 |
| 2022-12-21 | 1,303 | 1,369 | 1,292 | 1,355 | 83,300 | 1,355 |
| 2022-12-20 | 1,355 | 1,375 | 1,257 | 1,301 | 162,600 | 1,301 |
| 2022-12-19 | 1,404 | 1,459 | 1,360 | 1,378 | 136,100 | 1,378 |
| 2022-12-16 | 1,430 | 1,454 | 1,401 | 1,413 | 144,800 | 1,413 |
| 2022-12-15 | 1,362 | 1,436 | 1,359 | 1,436 | 155,400 | 1,436 |
| 2022-12-14 | 1,368 | 1,370 | 1,333 | 1,358 | 77,400 | 1,358 |
| 2022-12-13 | 1,317 | 1,372 | 1,316 | 1,343 | 107,900 | 1,343 |
| 2022-12-12 | 1,217 | 1,345 | 1,197 | 1,330 | 180,900 | 1,330 |
| 2022-12-09 | 1,209 | 1,230 | 1,207 | 1,218 | 21,400 | 1,218 |
| 2022-12-08 | 1,216 | 1,222 | 1,195 | 1,206 | 35,100 | 1,206 |
| 2022-12-07 | 1,200 | 1,230 | 1,196 | 1,222 | 34,900 | 1,222 |
| 2022-12-06 | 1,190 | 1,247 | 1,190 | 1,228 | 96,700 | 1,228 |
| 2022-12-05 | 1,170 | 1,186 | 1,141 | 1,160 | 43,100 | 1,160 |
| 2022-12-02 | 1,210 | 1,218 | 1,159 | 1,218 | 56,100 | 1,218 |
| 2022-12-01 | 1,250 | 1,250 | 1,192 | 1,210 | 81,600 | 1,210 |
| 2022-11-30 | 1,200 | 1,240 | 1,200 | 1,240 | 65,000 | 1,240 |
| 2022-11-29 | 1,175 | 1,210 | 1,158 | 1,200 | 62,900 | 1,200 |
| 2022-11-28 | 1,170 | 1,266 | 1,170 | 1,193 | 154,000 | 1,193 |
| 2022-11-25 | 1,125 | 1,169 | 1,115 | 1,169 | 85,900 | 1,169 |
| 2022-11-24 | 1,130 | 1,130 | 1,105 | 1,110 | 26,800 | 1,110 |
| 2022-11-22 | 1,132 | 1,150 | 1,102 | 1,125 | 43,300 | 1,125 |
| 2022-11-21 | 1,054 | 1,122 | 1,050 | 1,122 | 47,200 | 1,122 |
| 2022-11-18 | 1,065 | 1,070 | 1,052 | 1,054 | 8,900 | 1,054 |
| 2022-11-17 | 1,063 | 1,073 | 1,062 | 1,065 | 15,700 | 1,065 |
| 2022-11-16 | 1,012 | 1,076 | 1,010 | 1,063 | 72,300 | 1,063 |
| 2022-11-15 | 994 | 1,014 | 985 | 1,014 | 15,000 | 1,014 |
| 2022-11-14 | 1,004 | 1,010 | 991 | 994 | 19,500 | 994 |
| 2022-11-11 | 1,042 | 1,042 | 1,010 | 1,015 | 20,300 | 1,015 |
| 2022-11-10 | 1,033 | 1,050 | 1,000 | 1,015 | 69,300 | 1,015 |
| 2022-11-09 | 1,020 | 1,030 | 1,001 | 1,003 | 35,100 | 1,003 |
| 2022-11-08 | 1,040 | 1,040 | 1,016 | 1,025 | 21,700 | 1,025 |
| 2022-11-07 | 1,006 | 1,040 | 1,001 | 1,040 | 55,700 | 1,040 |
| 2022-11-04 | 1,001 | 1,010 | 991 | 1,000 | 19,600 | 1,000 |
| 2022-11-02 | 1,017 | 1,025 | 1,009 | 1,010 | 26,700 | 1,010 |
| 2022-11-01 | 995 | 1,035 | 990 | 1,018 | 43,500 | 1,018 |
| 2022-10-31 | 981 | 991 | 960 | 980 | 27,500 | 980 |
| 2022-10-28 | 963 | 975 | 956 | 966 | 9,300 | 966 |
| 2022-10-27 | 954 | 971 | 950 | 969 | 15,000 | 969 |
| 2022-10-26 | 970 | 970 | 942 | 959 | 18,100 | 959 |
| 2022-10-25 | 958 | 972 | 953 | 960 | 18,500 | 960 |
| 2022-10-24 | 937 | 966 | 935 | 952 | 20,600 | 952 |
| 2022-10-21 | 940 | 940 | 930 | 930 | 4,900 | 930 |
| 2022-10-20 | 921 | 940 | 921 | 940 | 8,000 | 940 |
| 2022-10-19 | 931 | 938 | 927 | 931 | 17,400 | 931 |
| 2022-10-18 | 905 | 933 | 905 | 931 | 31,400 | 931 |
| 2022-10-17 | 895 | 905 | 894 | 901 | 4,700 | 901 |
| 2022-10-14 | 891 | 905 | 891 | 905 | 8,200 | 905 |
| 2022-10-13 | 900 | 900 | 887 | 887 | 3,800 | 887 |
| 2022-10-12 | 885 | 900 | 885 | 899 | 4,000 | 899 |
| 2022-10-11 | 901 | 901 | 889 | 900 | 25,800 | 900 |
| 2022-10-07 | 899 | 902 | 898 | 901 | 8,100 | 901 |
| 2022-10-06 | 892 | 899 | 891 | 899 | 3,500 | 899 |
| 2022-10-05 | 891 | 892 | 888 | 892 | 5,200 | 892 |
| 2022-10-04 | 873 | 892 | 873 | 886 | 2,900 | 886 |
| 2022-10-03 | 881 | 883 | 869 | 869 | 8,100 | 869 |
| 2022-09-30 | 893 | 896 | 877 | 881 | 9,900 | 881 |
| 2022-09-29 | 890 | 899 | 890 | 895 | 4,100 | 895 |
| 2022-09-28 | 904 | 905 | 891 | 898 | 10,600 | 898 |
| 2022-09-27 | 905 | 912 | 898 | 912 | 12,600 | 912 |
| 2022-09-26 | 922 | 922 | 902 | 905 | 10,200 | 905 |
| 2022-09-22 | 901 | 922 | 901 | 922 | 4,900 | 922 |
| 2022-09-21 | 916 | 919 | 903 | 910 | 4,100 | 910 |
| 2022-09-20 | 927 | 930 | 910 | 916 | 7,800 | 916 |
| 2022-09-16 | 910 | 930 | 905 | 930 | 14,200 | 930 |
| 2022-09-15 | 900 | 940 | 900 | 914 | 11,900 | 914 |
| 2022-09-14 | 896 | 905 | 895 | 898 | 7,700 | 898 |
| 2022-09-13 | 908 | 908 | 902 | 906 | 2,400 | 906 |
| 2022-09-12 | 901 | 910 | 901 | 904 | 4,700 | 904 |
| 2022-09-09 | 901 | 907 | 900 | 901 | 4,500 | 901 |
| 2022-09-08 | 897 | 907 | 891 | 905 | 5,900 | 905 |
| 2022-09-07 | 901 | 901 | 891 | 895 | 6,400 | 895 |
| 2022-09-06 | 910 | 914 | 900 | 904 | 6,300 | 904 |
| 2022-09-05 | 917 | 917 | 901 | 905 | 7,300 | 905 |
| 2022-09-02 | 929 | 929 | 900 | 909 | 23,000 | 909 |
| 2022-09-01 | 944 | 948 | 925 | 930 | 13,000 | 930 |
| 2022-08-31 | 915 | 947 | 915 | 937 | 26,600 | 937 |
| 2022-08-30 | 908 | 930 | 908 | 924 | 18,800 | 924 |
| 2022-08-29 | 888 | 931 | 884 | 908 | 20,500 | 908 |
| 2022-08-26 | 895 | 895 | 888 | 890 | 7,000 | 890 |
| 2022-08-25 | 890 | 892 | 888 | 892 | 4,100 | 892 |
| 2022-08-24 | 894 | 894 | 882 | 888 | 4,400 | 888 |
| 2022-08-23 | 892 | 895 | 879 | 886 | 14,100 | 886 |
| 2022-08-22 | 911 | 917 | 877 | 891 | 31,800 | 891 |
| 2022-08-19 | 864 | 896 | 863 | 896 | 24,600 | 896 |
| 2022-08-18 | 860 | 865 | 859 | 862 | 12,800 | 862 |
| 2022-08-17 | 857 | 860 | 856 | 860 | 11,400 | 860 |
| 2022-08-16 | 854 | 854 | 851 | 852 | 3,000 | 852 |
| 2022-08-15 | 844 | 850 | 844 | 850 | 6,000 | 850 |
| 2022-08-12 | 846 | 847 | 838 | 841 | 8,500 | 841 |
| 2022-08-10 | 851 | 851 | 839 | 848 | 11,300 | 848 |
| 2022-08-09 | 852 | 852 | 841 | 850 | 7,500 | 850 |
| 2022-08-08 | 847 | 855 | 840 | 845 | 12,300 | 845 |
| 2022-08-05 | 833 | 849 | 832 | 845 | 14,400 | 845 |
| 2022-08-04 | 854 | 854 | 833 | 837 | 26,700 | 837 |
| 2022-08-03 | 844 | 856 | 840 | 854 | 24,400 | 854 |
| 2022-08-02 | 836 | 843 | 836 | 842 | 7,800 | 842 |
| 2022-08-01 | 833 | 842 | 833 | 837 | 12,200 | 837 |
| 2022-07-29 | 834 | 839 | 832 | 832 | 4,300 | 832 |
| 2022-07-28 | 834 | 834 | 830 | 831 | 1,600 | 831 |
| 2022-07-27 | 835 | 835 | 830 | 832 | 5,300 | 832 |
| 2022-07-26 | 837 | 837 | 827 | 832 | 9,500 | 832 |
| 2022-07-25 | 825 | 829 | 822 | 826 | 8,200 | 826 |
| 2022-07-22 | 822 | 822 | 815 | 822 | 10,500 | 822 |
| 2022-07-21 | 815 | 822 | 815 | 816 | 5,100 | 816 |
| 2022-07-20 | 812 | 817 | 809 | 815 | 11,000 | 815 |
| 2022-07-19 | 810 | 814 | 809 | 810 | 8,600 | 810 |
| 2022-07-15 | 805 | 814 | 805 | 810 | 6,900 | 810 |
| 2022-07-14 | 815 | 815 | 799 | 805 | 34,700 | 805 |
| 2022-07-13 | 815 | 824 | 815 | 815 | 2,700 | 815 |
| 2022-07-12 | 824 | 825 | 816 | 818 | 7,100 | 818 |
| 2022-07-11 | 822 | 824 | 812 | 820 | 8,300 | 820 |
| 2022-07-08 | 810 | 819 | 810 | 818 | 8,800 | 818 |
| 2022-07-07 | 805 | 810 | 805 | 809 | 10,200 | 809 |
| 2022-07-06 | 810 | 810 | 805 | 806 | 2,700 | 806 |
| 2022-07-05 | 808 | 813 | 808 | 813 | 12,100 | 813 |
| 2022-07-04 | 811 | 812 | 804 | 808 | 3,200 | 808 |
| 2022-07-01 | 811 | 811 | 800 | 802 | 12,200 | 802 |
| 2022-06-30 | 810 | 812 | 805 | 811 | 10,100 | 811 |
| 2022-06-29 | 805 | 808 | 797 | 805 | 11,300 | 805 |
| 2022-06-28 | 805 | 810 | 788 | 805 | 19,800 | 805 |
| 2022-06-27 | 810 | 812 | 803 | 803 | 20,400 | 803 |
| 2022-06-24 | 801 | 810 | 800 | 810 | 28,300 | 810 |
| 2022-06-23 | 804 | 804 | 800 | 804 | 6,100 | 804 |
| 2022-06-22 | 805 | 805 | 799 | 804 | 9,900 | 804 |
| 2022-06-21 | 805 | 805 | 804 | 805 | 2,900 | 805 |
| 2022-06-20 | 810 | 810 | 799 | 799 | 2,700 | 799 |
| 2022-06-17 | 801 | 808 | 795 | 808 | 12,400 | 808 |
| 2022-06-16 | 810 | 815 | 806 | 806 | 6,300 | 806 |
| 2022-06-15 | 800 | 818 | 800 | 810 | 9,800 | 810 |
| 2022-06-14 | 804 | 807 | 800 | 805 | 5,500 | 805 |
| 2022-06-13 | 803 | 809 | 803 | 805 | 3,800 | 805 |
| 2022-06-10 | 803 | 811 | 803 | 808 | 5,200 | 808 |
| 2022-06-09 | 811 | 812 | 803 | 803 | 5,700 | 803 |
| 2022-06-08 | 810 | 813 | 807 | 811 | 5,900 | 811 |
| 2022-06-07 | 811 | 811 | 806 | 809 | 3,000 | 809 |
| 2022-06-06 | 812 | 813 | 805 | 806 | 5,700 | 806 |
| 2022-06-03 | 808 | 811 | 807 | 811 | 4,000 | 811 |
| 2022-06-02 | 810 | 810 | 803 | 807 | 1,800 | 807 |
| 2022-06-01 | 801 | 808 | 796 | 808 | 6,500 | 808 |
| 2022-05-31 | 803 | 804 | 798 | 798 | 6,100 | 798 |
| 2022-05-30 | 809 | 811 | 801 | 803 | 4,300 | 803 |
| 2022-05-27 | 793 | 805 | 791 | 800 | 9,600 | 800 |
| 2022-05-26 | 789 | 795 | 783 | 791 | 4,600 | 791 |
| 2022-05-25 | 791 | 794 | 780 | 790 | 10,300 | 790 |
| 2022-05-24 | 810 | 810 | 794 | 802 | 11,800 | 802 |
| 2022-05-23 | 782 | 812 | 782 | 810 | 48,800 | 810 |
| 2022-05-20 | 782 | 785 | 779 | 782 | 4,000 | 782 |
| 2022-05-19 | 773 | 784 | 769 | 781 | 5,600 | 781 |
| 2022-05-18 | 785 | 786 | 777 | 785 | 9,500 | 785 |
| 2022-05-17 | 770 | 783 | 770 | 783 | 6,600 | 783 |
| 2022-05-16 | 760 | 784 | 760 | 770 | 13,000 | 770 |
| 2022-05-13 | 760 | 762 | 755 | 755 | 8,600 | 755 |
| 2022-05-12 | 775 | 775 | 750 | 760 | 17,400 | 760 |
| 2022-05-11 | 750 | 777 | 750 | 776 | 18,500 | 776 |
| 2022-05-10 | 760 | 761 | 750 | 750 | 5,700 | 750 |
| 2022-05-09 | 750 | 763 | 750 | 759 | 5,100 | 759 |
| 2022-05-06 | 741 | 750 | 741 | 750 | 5,200 | 750 |
| 2022-05-02 | 742 | 750 | 738 | 740 | 3,500 | 740 |
| 2022-04-28 | 736 | 749 | 736 | 741 | 13,100 | 741 |
| 2022-04-27 | 742 | 756 | 742 | 751 | 5,000 | 751 |
| 2022-04-26 | 758 | 758 | 740 | 750 | 6,400 | 750 |
| 2022-04-25 | 748 | 748 | 740 | 748 | 9,100 | 748 |
| 2022-04-22 | 750 | 751 | 746 | 749 | 3,200 | 749 |
| 2022-04-21 | 753 | 760 | 746 | 748 | 11,500 | 748 |
| 2022-04-20 | 748 | 754 | 748 | 750 | 2,300 | 750 |
| 2022-04-19 | 741 | 747 | 741 | 747 | 3,200 | 747 |
| 2022-04-18 | 734 | 752 | 733 | 745 | 6,300 | 745 |
| 2022-04-15 | 729 | 736 | 726 | 735 | 6,200 | 735 |
| 2022-04-14 | 730 | 731 | 726 | 729 | 8,000 | 729 |
| 2022-04-13 | 726 | 730 | 726 | 730 | 6,100 | 730 |
| 2022-04-12 | 736 | 737 | 724 | 726 | 12,100 | 726 |
| 2022-04-11 | 744 | 745 | 738 | 740 | 3,400 | 740 |
| 2022-04-08 | 746 | 746 | 743 | 744 | 4,200 | 744 |
| 2022-04-07 | 747 | 747 | 738 | 745 | 6,200 | 745 |
| 2022-04-06 | 745 | 750 | 735 | 747 | 8,900 | 747 |
| 2022-04-05 | 743 | 760 | 741 | 745 | 10,300 | 745 |
| 2022-04-04 | 737 | 750 | 737 | 742 | 18,700 | 742 |
| 2022-04-01 | 735 | 740 | 734 | 736 | 19,100 | 736 |
| 2022-03-31 | 755 | 774 | 749 | 750 | 23,500 | 750 |
| 2022-03-30 | 761 | 776 | 755 | 758 | 34,000 | 758 |
| 2022-03-29 | 832 | 850 | 809 | 810 | 58,100 | 810 |
| 2022-03-28 | 853 | 853 | 842 | 843 | 28,300 | 843 |
| 2022-03-25 | 849 | 853 | 844 | 853 | 19,300 | 853 |
| 2022-03-24 | 840 | 848 | 838 | 844 | 14,500 | 844 |
| 2022-03-23 | 843 | 847 | 834 | 838 | 26,400 | 838 |
| 2022-03-22 | 833 | 840 | 830 | 837 | 18,500 | 837 |
| 2022-03-18 | 835 | 836 | 825 | 830 | 14,100 | 830 |
| 2022-03-17 | 818 | 834 | 817 | 831 | 15,500 | 831 |
| 2022-03-16 | 817 | 820 | 815 | 816 | 7,500 | 816 |
| 2022-03-15 | 815 | 817 | 813 | 817 | 4,600 | 817 |
| 2022-03-14 | 810 | 815 | 808 | 815 | 9,900 | 815 |
| 2022-03-11 | 812 | 812 | 790 | 810 | 13,900 | 810 |
| 2022-03-10 | 806 | 812 | 806 | 806 | 4,400 | 806 |
| 2022-03-09 | 791 | 802 | 790 | 799 | 7,700 | 799 |
| 2022-03-08 | 814 | 815 | 791 | 794 | 18,000 | 794 |
| 2022-03-07 | 825 | 825 | 810 | 818 | 14,000 | 818 |
| 2022-03-04 | 838 | 838 | 828 | 835 | 10,400 | 835 |
| 2022-03-03 | 837 | 837 | 830 | 835 | 10,000 | 835 |
| 2022-03-02 | 831 | 835 | 818 | 835 | 15,300 | 835 |
| 2022-03-01 | 828 | 840 | 828 | 831 | 15,100 | 831 |
| 2022-02-28 | 820 | 829 | 820 | 822 | 14,300 | 822 |
| 2022-02-25 | 817 | 820 | 813 | 820 | 7,900 | 820 |
| 2022-02-24 | 813 | 819 | 809 | 812 | 13,800 | 812 |
| 2022-02-22 | 816 | 825 | 811 | 812 | 9,600 | 812 |
| 2022-02-21 | 815 | 823 | 811 | 816 | 12,300 | 816 |
| 2022-02-18 | 813 | 826 | 812 | 826 | 10,600 | 826 |
| 2022-02-17 | 807 | 829 | 806 | 818 | 27,600 | 818 |
| 2022-02-16 | 809 | 819 | 803 | 806 | 24,800 | 806 |
| 2022-02-15 | 835 | 835 | 805 | 811 | 35,300 | 811 |
| 2022-02-14 | 795 | 834 | 778 | 828 | 117,700 | 828 |
| 2022-02-10 | 797 | 857 | 797 | 810 | 418,800 | 810 |
| 2022-02-09 | 707 | 707 | 707 | 707 | 38,200 | 707 |
| 2022-02-08 | 602 | 608 | 602 | 607 | 800 | 607 |
| 2022-02-07 | 601 | 605 | 600 | 604 | 2,600 | 604 |
| 2022-02-04 | 598 | 607 | 598 | 601 | 1,600 | 601 |
| 2022-02-03 | 602 | 602 | 598 | 600 | 1,800 | 600 |
| 2022-02-02 | 605 | 605 | 602 | 602 | 500 | 602 |
| 2022-02-01 | 599 | 601 | 599 | 600 | 2,200 | 600 |
| 2022-01-31 | 599 | 603 | 594 | 600 | 6,400 | 600 |
| 2022-01-28 | 599 | 603 | 599 | 599 | 2,100 | 599 |
| 2022-01-27 | 609 | 609 | 597 | 597 | 1,600 | 597 |
| 2022-01-26 | 606 | 606 | 601 | 603 | 1,000 | 603 |
| 2022-01-25 | 604 | 604 | 599 | 600 | 4,300 | 600 |
| 2022-01-24 | 602 | 605 | 602 | 602 | 1,200 | 602 |
| 2022-01-21 | 604 | 606 | 604 | 606 | 800 | 606 |
| 2022-01-20 | 607 | 611 | 606 | 608 | 1,400 | 608 |
| 2022-01-19 | 609 | 611 | 607 | 607 | 2,800 | 607 |
| 2022-01-18 | 613 | 617 | 610 | 613 | 1,800 | 613 |
| 2022-01-17 | 616 | 616 | 610 | 614 | 2,900 | 614 |
| 2022-01-14 | 616 | 616 | 612 | 616 | 1,100 | 616 |
| 2022-01-13 | 611 | 615 | 610 | 614 | 1,300 | 614 |
| 2022-01-12 | 616 | 616 | 610 | 611 | 1,600 | 611 |
| 2022-01-11 | 607 | 610 | 605 | 610 | 2,200 | 610 |
| 2022-01-07 | 603 | 604 | 603 | 604 | 500 | 604 |
| 2022-01-06 | 602 | 606 | 601 | 602 | 3,100 | 602 |
| 2022-01-05 | 607 | 607 | 601 | 604 | 8,100 | 604 |
| 2022-01-04 | 610 | 610 | 606 | 608 | 3,700 | 608 |
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
