マミヤ・オーピー(7991)の株価時系列情報
マミヤ・オーピー(7991)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1985/12/28 | 780 | 780 | 775 | 775 | 13,000 |
| 1985/12/27 | 780 | 780 | 775 | 775 | 8,000 |
| 1985/12/26 | 800 | 800 | 790 | 791 | 13,000 |
| 1985/12/25 | 800 | 801 | 800 | 801 | 2,000 |
| 1985/12/24 | 775 | 790 | 775 | 790 | 22,000 |
| 1985/12/23 | 780 | 800 | 775 | 775 | 10,000 |
| 1985/12/21 | 790 | 790 | 770 | 770 | 8,000 |
| 1985/12/20 | 800 | 810 | 790 | 790 | 31,000 |
| 1985/12/19 | 803 | 810 | 800 | 800 | 41,000 |
| 1985/12/18 | 811 | 820 | 800 | 803 | 23,000 |
| 1985/12/17 | 820 | 820 | 810 | 810 | 17,000 |
| 1985/12/16 | 828 | 840 | 810 | 810 | 17,000 |
| 1985/12/13 | 831 | 838 | 830 | 838 | 15,000 |
| 1985/12/12 | 839 | 842 | 830 | 830 | 27,000 |
| 1985/12/11 | 831 | 845 | 831 | 840 | 26,000 |
| 1985/12/10 | 848 | 849 | 830 | 830 | 19,000 |
| 1985/12/09 | 849 | 849 | 830 | 849 | 15,000 |
| 1985/12/07 | 850 | 850 | 850 | 850 | 7,000 |
| 1985/12/06 | 840 | 850 | 839 | 840 | 43,000 |
| 1985/12/05 | 821 | 821 | 820 | 821 | 6,000 |
| 1985/12/04 | 810 | 816 | 810 | 815 | 11,000 |
| 1985/12/03 | 801 | 814 | 801 | 805 | 25,000 |
| 1985/12/02 | 811 | 811 | 800 | 800 | 11,000 |
| 1985/11/30 | 839 | 839 | 827 | 828 | 16,000 |
| 1985/11/29 | 851 | 860 | 840 | 840 | 30,000 |
| 1985/11/28 | 810 | 850 | 810 | 850 | 75,000 |
| 1985/11/26 | 850 | 860 | 850 | 860 | 2,000 |
| 1985/11/25 | 860 | 860 | 850 | 850 | 9,000 |
| 1985/11/22 | 850 | 860 | 840 | 850 | 36,000 |
| 1985/11/21 | 840 | 870 | 840 | 859 | 35,000 |
| 1985/11/19 | 782 | 801 | 780 | 800 | 42,000 |
| 1985/11/18 | 800 | 800 | 782 | 782 | 16,000 |
| 1985/11/16 | 800 | 800 | 790 | 800 | 17,000 |
| 1985/11/15 | 800 | 800 | 780 | 800 | 13,000 |
| 1985/11/14 | 820 | 820 | 800 | 800 | 12,000 |
| 1985/11/13 | 821 | 823 | 820 | 820 | 7,000 |
| 1985/11/12 | 822 | 822 | 821 | 821 | 3,000 |
| 1985/11/11 | 815 | 822 | 815 | 822 | 16,000 |
| 1985/11/08 | 835 | 838 | 825 | 825 | 11,000 |
| 1985/11/07 | 845 | 845 | 835 | 845 | 14,000 |
| 1985/11/02 | 878 | 878 | 875 | 875 | 10,000 |
| 1985/11/01 | 899 | 899 | 899 | 899 | 11,000 |
| 1985/10/31 | 929 | 929 | 924 | 924 | 7,000 |
| 1985/10/30 | 940 | 940 | 919 | 919 | 36,000 |
| 1985/10/29 | 889 | 940 | 889 | 940 | 52,000 |
| 1985/10/28 | 910 | 910 | 858 | 890 | 47,000 |
| 1985/10/26 | 940 | 940 | 929 | 929 | 34,000 |
| 1985/10/25 | 989 | 990 | 940 | 950 | 254,000 |
| 1985/10/24 | 849 | 949 | 849 | 949 | 184,000 |
| 1985/10/23 | 789 | 849 | 789 | 849 | 44,000 |
| 1985/10/22 | 808 | 810 | 780 | 789 | 58,000 |
| 1985/10/21 | 750 | 801 | 740 | 798 | 41,000 |
| 1985/10/19 | 721 | 740 | 720 | 740 | 29,000 |
| 1985/10/18 | 681 | 681 | 681 | 681 | 3,000 |
| 1985/10/17 | 681 | 681 | 665 | 670 | 60,000 |
| 1985/10/16 | 690 | 690 | 675 | 675 | 31,000 |
| 1985/10/15 | 692 | 700 | 680 | 689 | 25,000 |
| 1985/10/14 | 701 | 702 | 691 | 700 | 26,000 |
| 1985/10/11 | 701 | 701 | 700 | 700 | 16,000 |
| 1985/10/09 | 697 | 700 | 696 | 699 | 11,000 |
| 1985/10/08 | 700 | 700 | 691 | 695 | 25,000 |
| 1985/10/07 | 700 | 703 | 698 | 700 | 17,000 |
| 1985/10/05 | 700 | 700 | 680 | 690 | 16,000 |
| 1985/10/04 | 700 | 700 | 690 | 690 | 15,000 |
| 1985/10/03 | 702 | 703 | 690 | 690 | 16,000 |
| 1985/10/02 | 680 | 700 | 680 | 700 | 23,000 |
| 1985/09/30 | 710 | 710 | 700 | 705 | 14,000 |
| 1985/09/28 | 716 | 716 | 710 | 715 | 11,000 |
| 1985/09/27 | 728 | 728 | 720 | 725 | 8,000 |
| 1985/09/26 | 727 | 728 | 727 | 727 | 7,000 |
| 1985/09/26 | 1 -> 1.15 分割 | ||||
| 1985/09/25 | 860 | 860 | 830 | 830 | 29,000 |
| 1985/09/21 | 840 | 840 | 830 | 830 | 10,000 |
| 1985/09/20 | 855 | 860 | 840 | 840 | 19,000 |
| 1985/09/19 | 889 | 889 | 855 | 855 | 10,000 |
| 1985/09/18 | 927 | 927 | 899 | 899 | 16,000 |
| 1985/09/17 | 935 | 940 | 925 | 925 | 38,000 |
| 1985/09/13 | 910 | 921 | 900 | 920 | 51,000 |
| 1985/09/12 | 850 | 880 | 850 | 880 | 8,000 |
| 1985/09/11 | 827 | 870 | 827 | 850 | 18,000 |
| 1985/09/10 | 821 | 827 | 821 | 827 | 19,000 |
| 1985/09/09 | 801 | 818 | 801 | 811 | 19,000 |
| 1985/09/06 | 800 | 800 | 800 | 800 | 8,000 |
| 1985/09/05 | 795 | 800 | 795 | 799 | 12,000 |
| 1985/09/04 | 799 | 800 | 795 | 795 | 12,000 |
| 1985/09/03 | 798 | 800 | 798 | 800 | 9,000 |
| 1985/09/02 | 799 | 799 | 798 | 798 | 7,000 |
| 1985/08/31 | 798 | 799 | 798 | 799 | 10,000 |
| 1985/08/30 | 800 | 800 | 799 | 799 | 11,000 |
| 1985/08/29 | 790 | 800 | 790 | 800 | 9,000 |
| 1985/08/28 | 791 | 800 | 791 | 800 | 14,000 |
| 1985/08/27 | 799 | 799 | 790 | 790 | 20,000 |
| 1985/08/26 | 790 | 799 | 790 | 799 | 12,000 |
| 1985/08/24 | 799 | 799 | 785 | 785 | 3,000 |
| 1985/08/23 | 790 | 790 | 785 | 790 | 14,000 |
| 1985/08/22 | 790 | 790 | 785 | 785 | 11,000 |
| 1985/08/21 | 790 | 800 | 790 | 790 | 13,000 |
| 1985/08/20 | 790 | 800 | 790 | 795 | 12,000 |
| 1985/08/19 | 799 | 800 | 795 | 795 | 10,000 |
| 1985/08/17 | 800 | 800 | 789 | 794 | 10,000 |
| 1985/08/16 | 799 | 800 | 780 | 800 | 27,000 |
| 1985/08/15 | 800 | 800 | 800 | 800 | 5,000 |
| 1985/08/14 | 800 | 800 | 780 | 780 | 22,000 |
| 1985/08/13 | 809 | 816 | 808 | 810 | 7,000 |
| 1985/08/09 | 820 | 820 | 810 | 810 | 16,000 |
| 1985/08/08 | 816 | 816 | 815 | 816 | 4,000 |
| 1985/08/07 | 811 | 811 | 811 | 811 | 1,000 |
| 1985/08/06 | 801 | 805 | 790 | 805 | 10,000 |
| 1985/08/05 | 801 | 801 | 800 | 800 | 14,000 |
| 1985/08/03 | 800 | 800 | 800 | 800 | 5,000 |
| 1985/08/02 | 821 | 830 | 800 | 800 | 28,000 |
| 1985/08/01 | 801 | 820 | 801 | 820 | 5,000 |
| 1985/07/31 | 800 | 800 | 800 | 800 | 11,000 |
| 1985/07/30 | 830 | 830 | 830 | 830 | 3,000 |
| 1985/07/29 | 850 | 850 | 850 | 850 | 1,000 |
| 1985/07/27 | 859 | 859 | 850 | 850 | 3,000 |
| 1985/07/26 | 869 | 869 | 860 | 860 | 3,000 |
| 1985/07/25 | 869 | 871 | 869 | 870 | 8,000 |
| 1985/07/24 | 870 | 871 | 870 | 870 | 12,000 |
| 1985/07/23 | 870 | 870 | 870 | 870 | 9,000 |
| 1985/07/22 | 890 | 890 | 880 | 880 | 2,000 |
| 1985/07/20 | 900 | 900 | 890 | 890 | 14,000 |
| 1985/07/19 | 900 | 900 | 900 | 900 | 13,000 |
| 1985/07/18 | 871 | 900 | 860 | 900 | 45,000 |
| 1985/07/16 | 781 | 820 | 780 | 819 | 20,000 |
| 1985/07/15 | 800 | 805 | 780 | 780 | 30,000 |
| 1985/07/12 | 810 | 816 | 800 | 802 | 29,000 |
| 1985/07/11 | 850 | 850 | 800 | 800 | 27,000 |
| 1985/07/10 | 899 | 902 | 850 | 850 | 33,000 |
| 1985/07/09 | 921 | 921 | 901 | 901 | 17,000 |
| 1985/07/08 | 940 | 941 | 930 | 930 | 55,000 |
| 1985/07/06 | 950 | 950 | 940 | 940 | 11,000 |
| 1985/07/05 | 965 | 965 | 945 | 945 | 10,000 |
| 1985/07/04 | 980 | 980 | 975 | 975 | 9,000 |
| 1985/07/03 | 1,000 | 1,000 | 990 | 990 | 9,000 |
| 1985/07/02 | 981 | 1,000 | 980 | 999 | 14,000 |
| 1985/07/01 | 950 | 950 | 950 | 950 | 3,000 |
| 1985/06/29 | 947 | 948 | 947 | 948 | 4,000 |
| 1985/06/28 | 933 | 937 | 933 | 937 | 12,000 |
| 1985/06/27 | 959 | 959 | 930 | 932 | 17,000 |
| 1985/06/25 | 1,000 | 1,000 | 1,000 | 1,000 | 11,000 |
| 1985/06/24 | 999 | 1,000 | 999 | 999 | 6,000 |
| 1985/06/22 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 1985/06/21 | 1,040 | 1,040 | 1,000 | 1,000 | 17,000 |
| 1985/06/20 | 1,000 | 1,010 | 1,000 | 1,000 | 22,000 |
| 1985/06/19 | 1,000 | 1,000 | 1,000 | 1,000 | 11,000 |
| 1985/06/18 | 1,030 | 1,030 | 1,000 | 1,000 | 11,000 |
| 1985/06/17 | 1,070 | 1,070 | 1,030 | 1,050 | 3,000 |
| 1985/06/15 | 1,080 | 1,080 | 1,030 | 1,080 | 11,000 |
| 1985/06/14 | 1,100 | 1,100 | 1,060 | 1,060 | 3,000 |
| 1985/06/13 | 1,080 | 1,120 | 1,080 | 1,120 | 13,000 |
| 1985/06/12 | 1,050 | 1,080 | 1,040 | 1,080 | 10,000 |
| 1985/06/10 | 1,010 | 1,050 | 1,010 | 1,050 | 20,000 |
| 1985/06/07 | 1,000 | 1,010 | 1,000 | 1,000 | 20,000 |
| 1985/06/06 | 1,000 | 1,020 | 1,000 | 1,000 | 40,000 |
| 1985/06/05 | 1,020 | 1,020 | 999 | 1,000 | 25,000 |
| 1985/06/04 | 1,040 | 1,040 | 1,000 | 1,000 | 22,000 |
| 1985/06/03 | 1,100 | 1,100 | 1,080 | 1,080 | 8,000 |
| 1985/05/31 | 1,100 | 1,120 | 1,100 | 1,100 | 18,000 |
| 1985/05/30 | 1,110 | 1,140 | 1,100 | 1,120 | 17,000 |
| 1985/05/29 | 1,150 | 1,150 | 1,120 | 1,130 | 26,000 |
| 1985/05/28 | 1,140 | 1,150 | 1,130 | 1,140 | 10,000 |
| 1985/05/27 | 1,150 | 1,150 | 1,130 | 1,130 | 14,000 |
| 1985/05/24 | 1,120 | 1,200 | 1,120 | 1,200 | 22,000 |
| 1985/05/23 | 1,200 | 1,200 | 1,130 | 1,130 | 10,000 |
| 1985/05/22 | 1,130 | 1,220 | 1,130 | 1,220 | 16,000 |
| 1985/05/21 | 1,150 | 1,150 | 1,120 | 1,130 | 21,000 |
| 1985/05/20 | 1,150 | 1,160 | 1,150 | 1,150 | 5,000 |
| 1985/05/18 | 1,150 | 1,150 | 1,140 | 1,140 | 8,000 |
| 1985/05/17 | 1,160 | 1,160 | 1,140 | 1,160 | 21,000 |
| 1985/05/16 | 1,150 | 1,150 | 1,140 | 1,140 | 12,000 |
| 1985/05/15 | 1,180 | 1,210 | 1,180 | 1,190 | 24,000 |
| 1985/05/14 | 1,150 | 1,200 | 1,150 | 1,200 | 18,000 |
| 1985/05/13 | 1,140 | 1,150 | 1,130 | 1,130 | 18,000 |
| 1985/05/10 | 1,140 | 1,140 | 1,130 | 1,130 | 20,000 |
| 1985/05/09 | 1,180 | 1,200 | 1,180 | 1,180 | 18,000 |
| 1985/05/08 | 1,210 | 1,210 | 1,180 | 1,180 | 12,000 |
| 1985/05/07 | 1,240 | 1,250 | 1,180 | 1,180 | 26,000 |
| 1985/05/04 | 1,150 | 1,240 | 1,150 | 1,240 | 11,000 |
| 1985/05/02 | 1,130 | 1,150 | 1,130 | 1,150 | 12,000 |
| 1985/05/01 | 1,120 | 1,130 | 1,120 | 1,120 | 7,000 |
| 1985/04/27 | 1,150 | 1,150 | 1,120 | 1,120 | 15,000 |
| 1985/04/26 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 |
| 1985/04/25 | 1,170 | 1,170 | 1,130 | 1,130 | 14,000 |
| 1985/04/24 | 1,160 | 1,160 | 1,160 | 1,160 | 4,000 |
| 1985/04/23 | 1,160 | 1,160 | 1,140 | 1,140 | 7,000 |
| 1985/04/22 | 1,130 | 1,160 | 1,130 | 1,160 | 4,000 |
| 1985/04/20 | 1,120 | 1,130 | 1,110 | 1,120 | 7,000 |
| 1985/04/19 | 1,140 | 1,140 | 1,110 | 1,140 | 24,000 |
| 1985/04/18 | 1,160 | 1,160 | 1,140 | 1,140 | 17,000 |
| 1985/04/17 | 1,200 | 1,200 | 1,160 | 1,160 | 11,000 |
| 1985/04/16 | 1,160 | 1,210 | 1,160 | 1,190 | 9,000 |
| 1985/04/15 | 1,150 | 1,160 | 1,150 | 1,160 | 6,000 |
| 1985/04/12 | 1,180 | 1,180 | 1,140 | 1,150 | 20,000 |
| 1985/04/11 | 1,200 | 1,210 | 1,200 | 1,210 | 6,000 |
| 1985/04/10 | 1,230 | 1,230 | 1,210 | 1,210 | 16,000 |
| 1985/04/09 | 1,200 | 1,240 | 1,200 | 1,210 | 20,000 |
| 1985/04/08 | 1,150 | 1,210 | 1,150 | 1,210 | 13,000 |
| 1985/04/06 | 1,150 | 1,150 | 1,120 | 1,120 | 7,000 |
| 1985/04/05 | 1,200 | 1,200 | 1,180 | 1,180 | 14,000 |
| 1985/04/04 | 1,180 | 1,180 | 1,150 | 1,180 | 8,000 |
| 1985/04/03 | 1,240 | 1,240 | 1,190 | 1,190 | 8,000 |
| 1985/04/02 | 1,260 | 1,260 | 1,250 | 1,250 | 10,000 |
| 1985/04/01 | 1,280 | 1,280 | 1,280 | 1,280 | 7,000 |
| 1985/03/30 | 1,300 | 1,300 | 1,280 | 1,280 | 11,000 |
| 1985/03/29 | 1,330 | 1,330 | 1,290 | 1,300 | 21,000 |
| 1985/03/28 | 1,320 | 1,340 | 1,320 | 1,340 | 24,000 |
| 1985/03/27 | 0 | 0 | 0 | 0 | 0 |
| 1985/03/27 | 1 -> 1.16 分割 | ||||
| 1985/03/26 | 1,305 | 1,325 | 1,255 | 1,255 | 114,586 |
| 1985/03/25 | 1,355 | 1,365 | 1,305 | 1,335 | 53,806 |
| 1985/03/23 | 1,385 | 1,385 | 1,375 | 1,375 | 37,863 |
| 1985/03/22 | 1,395 | 1,395 | 1,365 | 1,365 | 53,806 |
| 1985/03/20 | 1,375 | 1,425 | 1,375 | 1,375 | 99,640 |
| 1985/03/19 | 1,395 | 1,395 | 1,345 | 1,395 | 66,759 |
| 1985/03/18 | 1,385 | 1,395 | 1,385 | 1,395 | 13,950 |
| 1985/03/16 | 1,375 | 1,405 | 1,365 | 1,405 | 15,942 |
| 1985/03/15 | 1,405 | 1,405 | 1,355 | 1,365 | 47,827 |
| 1985/03/14 | 1,405 | 1,415 | 1,405 | 1,405 | 24,910 |
| 1985/03/13 | 1,405 | 1,435 | 1,405 | 1,405 | 25,906 |
| 1985/03/12 | 1,415 | 1,425 | 1,355 | 1,355 | 36,867 |
| 1985/03/11 | 1,435 | 1,435 | 1,405 | 1,405 | 23,914 |
| 1985/03/08 | 1,435 | 1,445 | 1,415 | 1,415 | 20,924 |
| 1985/03/07 | 1,465 | 1,485 | 1,435 | 1,445 | 59,784 |
| 1985/03/06 | 1,475 | 1,475 | 1,455 | 1,465 | 50,816 |
| 1985/03/05 | 1,455 | 1,505 | 1,455 | 1,455 | 21,921 |
| 1985/03/04 | 1,455 | 1,495 | 1,455 | 1,455 | 17,935 |
| 1985/03/02 | 1,475 | 1,475 | 1,425 | 1,435 | 33,878 |
| 1985/03/01 | 1,475 | 1,475 | 1,455 | 1,455 | 45,834 |
| 1985/02/28 | 1,505 | 1,505 | 1,475 | 1,475 | 45,834 |
| 1985/02/27 | 1,515 | 1,515 | 1,475 | 1,475 | 25,906 |
| 1985/02/26 | 1,546 | 1,566 | 1,485 | 1,495 | 37,863 |
| 1985/02/25 | 1,505 | 1,586 | 1,505 | 1,546 | 15,942 |
| 1985/02/23 | 1,485 | 1,505 | 1,485 | 1,485 | 13,950 |
| 1985/02/22 | 1,536 | 1,576 | 1,505 | 1,546 | 34,874 |
| 1985/02/21 | 1,505 | 1,556 | 1,505 | 1,546 | 30,888 |
| 1985/02/20 | 1,505 | 1,515 | 1,455 | 1,455 | 27,899 |
| 1985/02/19 | 1,596 | 1,596 | 1,505 | 1,505 | 31,885 |
| 1985/02/18 | 1,566 | 1,626 | 1,566 | 1,596 | 50,816 |
| 1985/02/16 | 1,546 | 1,586 | 1,525 | 1,566 | 20,924 |
| 1985/02/15 | 1,525 | 1,596 | 1,525 | 1,586 | 19,928 |
| 1985/02/14 | 1,515 | 1,566 | 1,495 | 1,525 | 51,813 |
| 1985/02/13 | 1,405 | 1,505 | 1,395 | 1,505 | 54,802 |
| 1985/02/12 | 1,505 | 1,505 | 1,355 | 1,405 | 88,680 |
| 1985/02/08 | 1,576 | 1,576 | 1,475 | 1,505 | 82,701 |
| 1985/02/07 | 1,626 | 1,636 | 1,596 | 1,596 | 75,726 |
| 1985/02/06 | 1,606 | 1,656 | 1,606 | 1,616 | 25,906 |
| 1985/02/05 | 1,606 | 1,686 | 1,606 | 1,606 | 92,665 |
| 1985/02/04 | 1,726 | 1,726 | 1,606 | 1,606 | 64,766 |
| 1985/02/02 | 1,786 | 1,786 | 1,706 | 1,786 | 51,813 |
| 1985/02/01 | 1,746 | 1,807 | 1,706 | 1,807 | 131,525 |
| 1985/01/31 | 1,736 | 1,746 | 1,696 | 1,746 | 166,399 |
| 1985/01/30 | 1,736 | 1,786 | 1,726 | 1,736 | 57,791 |
| 1985/01/29 | 1,736 | 1,796 | 1,716 | 1,756 | 150,456 |
| 1985/01/28 | 1,786 | 1,786 | 1,716 | 1,716 | 36,867 |
| 1985/01/26 | 1,807 | 1,807 | 1,766 | 1,786 | 34,874 |
| 1985/01/25 | 1,776 | 1,837 | 1,756 | 1,807 | 110,600 |
| 1985/01/24 | 1,796 | 1,807 | 1,766 | 1,776 | 103,625 |
| 1985/01/23 | 1,817 | 1,827 | 1,776 | 1,796 | 108,607 |
| 1985/01/22 | 1,736 | 1,837 | 1,736 | 1,766 | 64,766 |
| 1985/01/21 | 1,706 | 1,756 | 1,706 | 1,726 | 23,914 |
| 1985/01/19 | 1,786 | 1,786 | 1,726 | 1,736 | 46,831 |
| 1985/01/18 | 1,796 | 1,857 | 1,756 | 1,756 | 91,669 |
| 1985/01/17 | 1,746 | 1,837 | 1,726 | 1,837 | 96,651 |
| 1985/01/16 | 1,796 | 1,796 | 1,736 | 1,776 | 40,852 |
| 1985/01/14 | 1,676 | 1,807 | 1,656 | 1,796 | 124,550 |
| 1985/01/11 | 1,656 | 1,706 | 1,636 | 1,646 | 47,827 |
| 1985/01/10 | 1,656 | 1,676 | 1,616 | 1,656 | 43,842 |
| 1985/01/09 | 1,646 | 1,676 | 1,646 | 1,646 | 49,820 |
| 1985/01/08 | 1,626 | 1,706 | 1,626 | 1,656 | 39,856 |
| 1985/01/07 | 1,726 | 1,726 | 1,606 | 1,606 | 47,827 |
| 1985/01/04 | 1,756 | 1,807 | 1,756 | 1,807 | 7,971 |