7991 マミヤ・オーピー(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,330	1,330	1,296	1,307	133,900	1,307
2023-12-28	1,296	1,336	1,277	1,333	133,000	1,333
2023-12-27	1,274	1,296	1,261	1,290	84,100	1,290
2023-12-26	1,229	1,279	1,228	1,273	89,500	1,273
2023-12-25	1,250	1,254	1,221	1,228	138,700	1,228
2023-12-22	1,209	1,259	1,202	1,258	124,200	1,258
2023-12-21	1,196	1,208	1,187	1,205	76,200	1,205
2023-12-20	1,182	1,215	1,176	1,195	105,800	1,195
2023-12-19	1,167	1,193	1,160	1,174	160,400	1,174
2023-12-18	1,137	1,157	1,127	1,156	105,100	1,156
2023-12-15	1,130	1,152	1,118	1,138	105,800	1,138
2023-12-14	1,130	1,152	1,115	1,115	237,600	1,115
2023-12-13	1,182	1,192	1,114	1,131	433,600	1,131
2023-12-12	1,180	1,221	1,150	1,181	686,100	1,181
2023-12-11	1,430	1,450	1,423	1,428	55,500	1,428
2023-12-08	1,437	1,440	1,419	1,421	43,800	1,421
2023-12-07	1,470	1,480	1,450	1,450	46,900	1,450
2023-12-06	1,464	1,490	1,460	1,490	59,100	1,490
2023-12-05	1,475	1,497	1,464	1,464	32,200	1,464
2023-12-04	1,497	1,499	1,470	1,483	31,100	1,483
2023-12-01	1,530	1,530	1,502	1,502	28,300	1,502
2023-11-30	1,521	1,533	1,503	1,527	47,300	1,527
2023-11-29	1,507	1,522	1,505	1,510	27,800	1,510
2023-11-28	1,528	1,543	1,505	1,512	46,500	1,512
2023-11-27	1,511	1,535	1,511	1,524	50,400	1,524
2023-11-24	1,498	1,516	1,492	1,505	49,200	1,505
2023-11-22	1,484	1,505	1,468	1,481	44,200	1,481
2023-11-21	1,507	1,510	1,457	1,480	77,800	1,480
2023-11-20	1,506	1,530	1,479	1,493	165,400	1,493
2023-11-17	1,399	1,466	1,397	1,465	81,100	1,465
2023-11-16	1,433	1,433	1,400	1,402	119,100	1,402
2023-11-15	1,434	1,484	1,424	1,457	117,300	1,457
2023-11-14	1,420	1,440	1,388	1,416	171,400	1,416
2023-11-13	1,464	1,490	1,394	1,410	262,200	1,410
2023-11-10	1,480	1,539	1,446	1,534	86,400	1,534
2023-11-09	1,457	1,508	1,421	1,490	317,900	1,490
2023-11-08	1,599	1,628	1,493	1,505	234,200	1,505
2023-11-07	1,565	1,576	1,545	1,566	63,800	1,566
2023-11-06	1,572	1,595	1,533	1,579	81,000	1,579
2023-11-02	1,511	1,545	1,503	1,532	65,200	1,532
2023-11-01	1,543	1,543	1,475	1,499	74,800	1,499
2023-10-31	1,509	1,544	1,476	1,503	109,700	1,503
2023-10-30	1,540	1,540	1,478	1,489	94,200	1,489
2023-10-27	1,550	1,552	1,493	1,550	100,800	1,550
2023-10-26	1,521	1,563	1,519	1,519	59,100	1,519
2023-10-25	1,610	1,619	1,522	1,522	109,300	1,522
2023-10-24	1,589	1,589	1,470	1,555	129,600	1,555
2023-10-23	1,626	1,626	1,561	1,562	81,300	1,562
2023-10-20	1,621	1,658	1,599	1,633	39,400	1,633
2023-10-19	1,660	1,679	1,626	1,634	46,200	1,634
2023-10-18	1,671	1,688	1,640	1,686	54,700	1,686
2023-10-17	1,702	1,726	1,611	1,631	95,400	1,631
2023-10-16	1,652	1,692	1,646	1,671	82,900	1,671
2023-10-13	1,757	1,762	1,685	1,692	50,500	1,692
2023-10-12	1,815	1,815	1,761	1,761	63,500	1,761
2023-10-11	1,777	1,801	1,768	1,794	48,800	1,794
2023-10-10	1,798	1,817	1,775	1,792	37,800	1,792
2023-10-06	1,829	1,829	1,765	1,768	40,700	1,768
2023-10-05	1,850	1,850	1,783	1,794	86,000	1,794
2023-10-04	1,800	1,834	1,767	1,770	103,300	1,770
2023-10-03	1,921	1,921	1,847	1,853	98,800	1,853
2023-10-02	1,969	1,993	1,932	1,934	46,300	1,934
2023-09-29	2,023	2,023	1,931	1,964	100,900	1,964
2023-09-28	2,019	2,041	2,004	2,022	48,900	2,022
2023-09-27	1,998	2,024	1,987	2,014	33,400	2,014
2023-09-26	2,019	2,025	1,991	2,009	54,200	2,009
2023-09-25	1,980	2,023	1,974	2,019	55,300	2,019
2023-09-22	1,926	1,976	1,918	1,967	35,200	1,967
2023-09-21	1,963	1,980	1,915	1,929	45,500	1,929
2023-09-20	1,952	2,006	1,952	1,966	85,600	1,966
2023-09-19	1,925	1,970	1,899	1,966	72,200	1,966
2023-09-15	1,937	1,942	1,908	1,915	54,500	1,915
2023-09-14	1,949	1,960	1,899	1,937	78,000	1,937
2023-09-13	1,913	1,930	1,895	1,925	52,500	1,925
2023-09-12	1,892	1,921	1,876	1,915	52,600	1,915
2023-09-11	1,898	1,906	1,850	1,892	48,500	1,892
2023-09-08	1,838	1,893	1,837	1,890	58,500	1,890
2023-09-07	1,832	1,869	1,831	1,848	34,700	1,848
2023-09-06	1,864	1,870	1,841	1,845	46,100	1,845
2023-09-05	1,860	1,871	1,833	1,871	67,800	1,871
2023-09-04	1,866	1,894	1,845	1,866	83,400	1,866
2023-09-01	1,816	1,860	1,815	1,860	72,200	1,860
2023-08-31	1,719	1,850	1,719	1,840	243,300	1,840
2023-08-30	1,705	1,715	1,686	1,693	23,900	1,693
2023-08-29	1,684	1,716	1,663	1,705	39,800	1,705
2023-08-28	1,661	1,700	1,661	1,686	41,900	1,686
2023-08-25	1,634	1,661	1,622	1,630	33,300	1,630
2023-08-24	1,674	1,684	1,653	1,670	39,400	1,670
2023-08-23	1,643	1,689	1,640	1,679	39,400	1,679
2023-08-22	1,649	1,660	1,628	1,660	44,000	1,660
2023-08-21	1,607	1,657	1,594	1,629	42,400	1,629
2023-08-18	1,609	1,610	1,588	1,602	24,000	1,602
2023-08-17	1,578	1,653	1,562	1,633	75,700	1,633
2023-08-16	1,634	1,634	1,559	1,567	144,600	1,567
2023-08-15	1,650	1,696	1,630	1,664	63,400	1,664
2023-08-14	1,669	1,710	1,617	1,640	162,900	1,640
2023-08-10	1,727	1,740	1,653	1,671	228,100	1,671
2023-08-09	1,808	1,832	1,773	1,787	92,400	1,787
2023-08-08	1,770	1,815	1,752	1,809	179,000	1,809
2023-08-07	1,684	1,800	1,644	1,769	210,100	1,769
2023-08-04	1,669	1,783	1,669	1,697	381,300	1,697
2023-08-03	1,732	1,750	1,652	1,663	545,500	1,663
2023-08-02	1,655	1,693	1,628	1,652	231,000	1,652
2023-08-01	1,604	1,672	1,578	1,653	307,400	1,653
2023-07-31	1,514	1,548	1,500	1,545	51,900	1,545
2023-07-28	1,503	1,534	1,472	1,481	73,800	1,481
2023-07-27	1,474	1,521	1,470	1,519	79,700	1,519
2023-07-26	1,430	1,466	1,430	1,447	18,200	1,447
2023-07-25	1,437	1,444	1,423	1,437	12,800	1,437
2023-07-24	1,436	1,455	1,432	1,435	11,400	1,435
2023-07-21	1,457	1,457	1,428	1,434	15,300	1,434
2023-07-20	1,470	1,470	1,443	1,457	8,900	1,457
2023-07-19	1,446	1,472	1,435	1,470	26,100	1,470
2023-07-18	1,441	1,454	1,433	1,441	19,300	1,441
2023-07-14	1,483	1,483	1,433	1,443	41,100	1,443
2023-07-13	1,485	1,487	1,457	1,462	18,700	1,462
2023-07-12	1,468	1,499	1,421	1,477	79,100	1,477
2023-07-11	1,441	1,483	1,441	1,474	27,500	1,474
2023-07-10	1,468	1,468	1,435	1,441	31,300	1,441
2023-07-07	1,471	1,473	1,448	1,468	16,900	1,468
2023-07-06	1,508	1,508	1,460	1,471	32,200	1,471
2023-07-05	1,520	1,520	1,495	1,512	45,700	1,512
2023-07-04	1,512	1,547	1,491	1,538	39,100	1,538
2023-07-03	1,493	1,512	1,468	1,506	60,400	1,506
2023-06-30	1,447	1,520	1,444	1,493	144,700	1,493
2023-06-29	1,431	1,448	1,426	1,442	20,500	1,442
2023-06-28	1,424	1,438	1,412	1,423	20,400	1,423
2023-06-27	1,421	1,421	1,387	1,406	36,500	1,406
2023-06-26	1,382	1,441	1,373	1,426	74,700	1,426
2023-06-23	1,391	1,414	1,370	1,388	31,100	1,388
2023-06-22	1,391	1,421	1,373	1,381	51,800	1,381
2023-06-21	1,365	1,421	1,365	1,395	73,800	1,395
2023-06-20	1,340	1,377	1,340	1,366	52,700	1,366
2023-06-19	1,360	1,367	1,305	1,346	160,800	1,346
2023-06-16	1,356	1,363	1,338	1,359	23,200	1,359
2023-06-15	1,325	1,359	1,316	1,347	42,400	1,347
2023-06-14	1,357	1,364	1,307	1,316	102,200	1,316
2023-06-13	1,373	1,383	1,356	1,356	21,900	1,356
2023-06-12	1,361	1,375	1,355	1,369	37,600	1,369
2023-06-09	1,366	1,389	1,363	1,381	14,100	1,381
2023-06-08	1,378	1,386	1,352	1,371	30,800	1,371
2023-06-07	1,386	1,404	1,372	1,382	25,800	1,382
2023-06-06	1,384	1,407	1,384	1,384	24,800	1,384
2023-06-05	1,420	1,422	1,395	1,403	33,000	1,403
2023-06-02	1,374	1,416	1,371	1,406	49,900	1,406
2023-06-01	1,355	1,395	1,355	1,373	52,000	1,373
2023-05-31	1,362	1,373	1,339	1,357	34,600	1,357
2023-05-30	1,373	1,380	1,318	1,374	63,600	1,374
2023-05-29	1,369	1,394	1,359	1,372	38,600	1,372
2023-05-26	1,364	1,391	1,329	1,351	65,400	1,351
2023-05-25	1,363	1,370	1,329	1,364	73,400	1,364
2023-05-24	1,376	1,408	1,330	1,363	145,500	1,363
2023-05-23	1,457	1,475	1,372	1,376	168,100	1,376
2023-05-22	1,498	1,498	1,441	1,446	99,200	1,446
2023-05-19	1,493	1,535	1,493	1,524	56,500	1,524
2023-05-18	1,530	1,554	1,490	1,490	77,900	1,490
2023-05-17	1,511	1,610	1,505	1,536	192,900	1,536
2023-05-16	1,536	1,565	1,512	1,521	127,200	1,521
2023-05-15	1,421	1,509	1,412	1,496	164,400	1,496
2023-05-12	1,472	1,490	1,399	1,411	250,300	1,411
2023-05-11	1,480	1,547	1,450	1,512	311,900	1,512
2023-05-10	1,438	1,438	1,320	1,369	366,000	1,369
2023-05-09	1,503	1,520	1,468	1,482	72,100	1,482
2023-05-08	1,479	1,521	1,477	1,503	71,500	1,503
2023-05-02	1,483	1,483	1,450	1,475	26,500	1,475
2023-05-01	1,456	1,483	1,456	1,483	30,500	1,483
2023-04-28	1,465	1,465	1,433	1,453	26,300	1,453
2023-04-27	1,404	1,442	1,394	1,438	38,000	1,438
2023-04-26	1,424	1,431	1,402	1,412	47,300	1,412
2023-04-25	1,480	1,492	1,441	1,450	32,300	1,450
2023-04-24	1,495	1,495	1,460	1,471	50,700	1,471
2023-04-21	1,523	1,523	1,486	1,495	34,400	1,495
2023-04-20	1,525	1,525	1,497	1,523	30,200	1,523
2023-04-19	1,491	1,532	1,485	1,525	37,600	1,525
2023-04-18	1,496	1,530	1,484	1,497	100,700	1,497
2023-04-17	1,481	1,482	1,441	1,445	81,400	1,445
2023-04-14	1,521	1,525	1,481	1,495	56,800	1,495
2023-04-13	1,538	1,538	1,512	1,526	33,400	1,526
2023-04-12	1,493	1,547	1,493	1,538	59,200	1,538
2023-04-11	1,536	1,536	1,480	1,485	52,300	1,485
2023-04-10	1,470	1,545	1,459	1,512	143,100	1,512
2023-04-07	1,460	1,485	1,440	1,449	57,300	1,449
2023-04-06	1,441	1,489	1,434	1,474	97,600	1,474
2023-04-05	1,550	1,550	1,425	1,455	203,700	1,455
2023-04-04	1,605	1,605	1,543	1,560	64,700	1,560
2023-04-03	1,602	1,629	1,601	1,605	52,800	1,605
2023-03-31	1,570	1,598	1,539	1,583	55,300	1,583
2023-03-30	1,529	1,587	1,529	1,570	51,800	1,570
2023-03-29	1,568	1,578	1,537	1,559	54,100	1,559
2023-03-28	1,587	1,607	1,531	1,568	74,200	1,568
2023-03-27	1,626	1,634	1,565	1,574	90,600	1,574
2023-03-24	1,629	1,644	1,593	1,637	95,900	1,637
2023-03-23	1,601	1,623	1,562	1,619	106,000	1,619
2023-03-22	1,644	1,649	1,611	1,611	32,700	1,611
2023-03-20	1,675	1,675	1,596	1,604	59,900	1,604
2023-03-17	1,658	1,689	1,650	1,678	64,200	1,678
2023-03-16	1,623	1,684	1,610	1,645	130,300	1,645
2023-03-15	1,583	1,690	1,569	1,659	135,500	1,659
2023-03-14	1,613	1,618	1,525	1,550	150,200	1,550
2023-03-13	1,648	1,662	1,611	1,640	124,000	1,640
2023-03-10	1,696	1,719	1,681	1,688	85,000	1,688
2023-03-09	1,690	1,734	1,683	1,723	77,700	1,723
2023-03-08	1,700	1,744	1,678	1,684	82,100	1,684
2023-03-07	1,758	1,765	1,711	1,718	111,400	1,718
2023-03-06	1,779	1,779	1,734	1,765	89,300	1,765
2023-03-03	1,734	1,760	1,717	1,758	133,700	1,758
2023-03-02	1,651	1,729	1,648	1,715	180,000	1,715
2023-03-01	1,623	1,679	1,621	1,679	91,300	1,679
2023-02-28	1,650	1,657	1,609	1,623	83,700	1,623
2023-02-27	1,684	1,696	1,643	1,648	94,500	1,648
2023-02-24	1,627	1,685	1,625	1,685	95,800	1,685
2023-02-22	1,601	1,646	1,593	1,627	82,200	1,627
2023-02-21	1,668	1,694	1,611	1,616	121,000	1,616
2023-02-20	1,655	1,691	1,624	1,658	121,100	1,658
2023-02-17	1,609	1,697	1,607	1,644	207,200	1,644
2023-02-16	1,573	1,610	1,543	1,603	119,700	1,603
2023-02-15	1,542	1,616	1,542	1,570	171,400	1,570
2023-02-14	1,549	1,573	1,481	1,540	195,800	1,540
2023-02-13	1,566	1,567	1,450	1,549	386,300	1,549
2023-02-10	1,595	1,720	1,553	1,578	854,100	1,578
2023-02-09	1,580	1,584	1,448	1,502	506,700	1,502
2023-02-08	1,682	1,689	1,610	1,641	376,800	1,641
2023-02-07	1,589	1,665	1,588	1,664	90,600	1,664
2023-02-06	1,665	1,673	1,572	1,605	163,800	1,605
2023-02-03	1,608	1,666	1,607	1,660	120,300	1,660
2023-02-02	1,600	1,618	1,571	1,608	65,800	1,608
2023-02-01	1,555	1,606	1,542	1,593	76,500	1,593
2023-01-31	1,613	1,617	1,550	1,556	142,500	1,556
2023-01-30	1,548	1,625	1,535	1,614	302,200	1,614
2023-01-27	1,461	1,495	1,444	1,468	44,400	1,468
2023-01-26	1,460	1,483	1,441	1,464	45,100	1,464
2023-01-25	1,422	1,469	1,411	1,457	59,300	1,457
2023-01-24	1,485	1,506	1,405	1,426	152,300	1,426
2023-01-23	1,566	1,566	1,482	1,485	80,600	1,485
2023-01-20	1,520	1,566	1,510	1,557	79,600	1,557
2023-01-19	1,449	1,509	1,436	1,508	41,900	1,508
2023-01-18	1,466	1,487	1,428	1,466	54,900	1,466
2023-01-17	1,404	1,477	1,404	1,477	72,400	1,477
2023-01-16	1,357	1,413	1,336	1,405	73,700	1,405
2023-01-13	1,401	1,410	1,380	1,386	101,000	1,386
2023-01-12	1,455	1,467	1,400	1,409	99,900	1,409
2023-01-11	1,447	1,489	1,421	1,455	121,100	1,455
2023-01-10	1,508	1,511	1,376	1,439	228,600	1,439
2023-01-06	1,477	1,531	1,455	1,506	82,200	1,506
2023-01-05	1,617	1,620	1,437	1,497	296,700	1,497
2023-01-04	1,637	1,678	1,584	1,639	181,200	1,639

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