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 |
|---|---|---|---|---|---|
| 1990/12/28 | 591 | 591 | 580 | 580 | 4,000 |
| 1990/12/27 | 576 | 580 | 576 | 580 | 11,000 |
| 1990/12/26 | 565 | 573 | 565 | 572 | 6,000 |
| 1990/12/25 | 584 | 584 | 565 | 566 | 20,000 |
| 1990/12/21 | 602 | 602 | 590 | 590 | 33,000 |
| 1990/12/20 | 630 | 630 | 601 | 601 | 17,000 |
| 1990/12/19 | 640 | 641 | 639 | 640 | 33,000 |
| 1990/12/18 | 641 | 649 | 639 | 639 | 3,000 |
| 1990/12/17 | 663 | 663 | 660 | 660 | 14,000 |
| 1990/12/14 | 660 | 661 | 660 | 660 | 14,000 |
| 1990/12/13 | 630 | 640 | 621 | 640 | 17,000 |
| 1990/12/12 | 620 | 630 | 600 | 630 | 18,000 |
| 1990/12/11 | 630 | 640 | 630 | 630 | 14,000 |
| 1990/12/10 | 630 | 631 | 630 | 630 | 29,000 |
| 1990/12/07 | 611 | 620 | 611 | 620 | 17,000 |
| 1990/12/06 | 571 | 572 | 570 | 570 | 17,000 |
| 1990/12/05 | 592 | 592 | 550 | 550 | 18,000 |
| 1990/12/04 | 609 | 609 | 600 | 600 | 8,000 |
| 1990/12/03 | 600 | 620 | 600 | 610 | 16,000 |
| 1990/11/30 | 600 | 600 | 589 | 590 | 23,000 |
| 1990/11/29 | 645 | 645 | 600 | 600 | 11,000 |
| 1990/11/28 | 660 | 660 | 645 | 645 | 24,000 |
| 1990/11/27 | 670 | 670 | 660 | 660 | 11,000 |
| 1990/11/26 | 675 | 675 | 660 | 660 | 11,000 |
| 1990/11/22 | 662 | 676 | 662 | 665 | 18,000 |
| 1990/11/21 | 656 | 656 | 652 | 656 | 13,000 |
| 1990/11/20 | 656 | 670 | 650 | 652 | 15,000 |
| 1990/11/19 | 670 | 671 | 650 | 650 | 18,000 |
| 1990/11/16 | 700 | 700 | 670 | 670 | 20,000 |
| 1990/11/15 | 711 | 712 | 700 | 700 | 14,000 |
| 1990/11/13 | 661 | 670 | 661 | 670 | 17,000 |
| 1990/11/09 | 651 | 652 | 639 | 650 | 21,000 |
| 1990/11/08 | 680 | 680 | 670 | 671 | 29,000 |
| 1990/11/07 | 740 | 740 | 700 | 700 | 16,000 |
| 1990/11/06 | 735 | 740 | 730 | 730 | 10,000 |
| 1990/11/05 | 730 | 740 | 730 | 740 | 5,000 |
| 1990/11/02 | 750 | 750 | 730 | 730 | 14,000 |
| 1990/11/01 | 770 | 770 | 760 | 760 | 6,000 |
| 1990/10/31 | 798 | 800 | 790 | 790 | 7,000 |
| 1990/10/30 | 799 | 800 | 790 | 800 | 18,000 |
| 1990/10/29 | 799 | 800 | 799 | 800 | 32,000 |
| 1990/10/26 | 800 | 800 | 800 | 800 | 19,000 |
| 1990/10/25 | 800 | 800 | 800 | 800 | 30,000 |
| 1990/10/24 | 800 | 800 | 785 | 785 | 17,000 |
| 1990/10/23 | 781 | 786 | 780 | 785 | 22,000 |
| 1990/10/22 | 780 | 780 | 780 | 780 | 10,000 |
| 1990/10/19 | 720 | 750 | 711 | 740 | 14,000 |
| 1990/10/18 | 700 | 720 | 695 | 710 | 17,000 |
| 1990/10/17 | 719 | 719 | 690 | 690 | 12,000 |
| 1990/10/16 | 741 | 742 | 739 | 740 | 6,000 |
| 1990/10/15 | 750 | 751 | 740 | 740 | 9,000 |
| 1990/10/12 | 739 | 740 | 739 | 740 | 6,000 |
| 1990/10/11 | 754 | 760 | 751 | 751 | 13,000 |
| 1990/10/08 | 710 | 710 | 710 | 710 | 6,000 |
| 1990/10/05 | 690 | 730 | 690 | 700 | 47,000 |
| 1990/10/04 | 683 | 701 | 683 | 701 | 11,000 |
| 1990/10/03 | 659 | 681 | 659 | 681 | 20,000 |
| 1990/10/01 | 620 | 620 | 620 | 620 | 19,000 |
| 1990/09/28 | 700 | 700 | 650 | 650 | 34,000 |
| 1990/09/27 | 720 | 720 | 700 | 700 | 29,000 |
| 1990/09/26 | 780 | 780 | 750 | 750 | 27,000 |
| 1990/09/25 | 787 | 787 | 780 | 780 | 15,000 |
| 1990/09/21 | 800 | 810 | 800 | 802 | 12,000 |
| 1990/09/20 | 841 | 841 | 830 | 830 | 19,000 |
| 1990/09/19 | 859 | 859 | 840 | 850 | 23,000 |
| 1990/09/17 | 889 | 889 | 889 | 889 | 1,000 |
| 1990/09/14 | 899 | 900 | 899 | 899 | 12,000 |
| 1990/09/13 | 880 | 900 | 880 | 900 | 13,000 |
| 1990/09/12 | 861 | 880 | 860 | 880 | 7,000 |
| 1990/09/11 | 895 | 895 | 860 | 860 | 11,000 |
| 1990/09/10 | 861 | 890 | 861 | 890 | 6,000 |
| 1990/09/07 | 885 | 885 | 850 | 851 | 33,000 |
| 1990/09/06 | 886 | 900 | 885 | 885 | 12,000 |
| 1990/09/05 | 920 | 920 | 880 | 880 | 16,000 |
| 1990/09/04 | 930 | 931 | 900 | 900 | 23,000 |
| 1990/09/03 | 930 | 930 | 930 | 930 | 5,000 |
| 1990/08/31 | 910 | 930 | 910 | 930 | 12,000 |
| 1990/08/30 | 940 | 940 | 910 | 910 | 16,000 |
| 1990/08/29 | 960 | 960 | 940 | 940 | 13,000 |
| 1990/08/28 | 960 | 960 | 930 | 930 | 21,000 |
| 1990/08/27 | 870 | 900 | 870 | 900 | 16,000 |
| 1990/08/24 | 894 | 940 | 865 | 865 | 55,000 |
| 1990/08/23 | 950 | 950 | 949 | 949 | 23,000 |
| 1990/08/22 | 1,000 | 1,000 | 952 | 990 | 39,000 |
| 1990/08/21 | 1,030 | 1,050 | 1,000 | 1,000 | 38,000 |
| 1990/08/20 | 1,040 | 1,050 | 1,030 | 1,040 | 13,000 |
| 1990/08/17 | 1,060 | 1,060 | 1,030 | 1,030 | 26,000 |
| 1990/08/16 | 1,090 | 1,090 | 1,060 | 1,060 | 25,000 |
| 1990/08/15 | 1,080 | 1,080 | 1,050 | 1,060 | 40,000 |
| 1990/08/14 | 1,060 | 1,080 | 1,030 | 1,060 | 62,000 |
| 1990/08/13 | 1,050 | 1,050 | 1,000 | 1,000 | 20,000 |
| 1990/08/10 | 1,070 | 1,070 | 1,050 | 1,050 | 8,000 |
| 1990/08/09 | 1,100 | 1,100 | 1,050 | 1,050 | 31,000 |
| 1990/08/08 | 990 | 1,060 | 990 | 1,060 | 33,000 |
| 1990/08/07 | 980 | 980 | 950 | 960 | 34,000 |
| 1990/08/06 | 1,110 | 1,110 | 1,050 | 1,050 | 30,000 |
| 1990/08/03 | 1,130 | 1,150 | 1,110 | 1,120 | 33,000 |
| 1990/08/02 | 1,170 | 1,170 | 1,130 | 1,130 | 19,000 |
| 1990/08/01 | 1,190 | 1,200 | 1,130 | 1,130 | 46,000 |
| 1990/07/31 | 1,150 | 1,200 | 1,130 | 1,190 | 19,000 |
| 1990/07/30 | 1,150 | 1,150 | 1,130 | 1,130 | 21,000 |
| 1990/07/27 | 1,170 | 1,170 | 1,130 | 1,130 | 33,000 |
| 1990/07/26 | 1,200 | 1,200 | 1,160 | 1,160 | 17,000 |
| 1990/07/25 | 1,190 | 1,190 | 1,150 | 1,180 | 33,000 |
| 1990/07/24 | 1,210 | 1,210 | 1,160 | 1,170 | 30,000 |
| 1990/07/23 | 1,230 | 1,230 | 1,220 | 1,230 | 21,000 |
| 1990/07/20 | 1,260 | 1,260 | 1,230 | 1,250 | 21,000 |
| 1990/07/19 | 1,280 | 1,280 | 1,220 | 1,220 | 57,000 |
| 1990/07/18 | 1,230 | 1,280 | 1,230 | 1,270 | 61,000 |
| 1990/07/17 | 1,230 | 1,240 | 1,220 | 1,230 | 21,000 |
| 1990/07/16 | 1,240 | 1,250 | 1,220 | 1,220 | 32,000 |
| 1990/07/13 | 1,240 | 1,260 | 1,230 | 1,250 | 57,000 |
| 1990/07/12 | 1,240 | 1,240 | 1,230 | 1,230 | 47,000 |
| 1990/07/11 | 1,260 | 1,260 | 1,240 | 1,260 | 41,000 |
| 1990/07/10 | 1,290 | 1,290 | 1,260 | 1,270 | 32,000 |
| 1990/07/09 | 1,300 | 1,300 | 1,230 | 1,290 | 100,000 |
| 1990/07/06 | 1,250 | 1,290 | 1,230 | 1,290 | 58,000 |
| 1990/07/05 | 1,240 | 1,240 | 1,220 | 1,220 | 30,000 |
| 1990/07/04 | 1,260 | 1,270 | 1,240 | 1,240 | 56,000 |
| 1990/07/03 | 1,260 | 1,290 | 1,250 | 1,250 | 66,000 |
| 1990/07/02 | 1,300 | 1,310 | 1,260 | 1,280 | 126,000 |
| 1990/06/29 | 1,290 | 1,310 | 1,270 | 1,300 | 383,000 |
| 1990/06/28 | 1,140 | 1,230 | 1,140 | 1,230 | 118,000 |
| 1990/06/27 | 1,120 | 1,160 | 1,120 | 1,130 | 24,000 |
| 1990/06/26 | 1,100 | 1,130 | 1,100 | 1,110 | 26,000 |
| 1990/06/25 | 1,130 | 1,130 | 1,110 | 1,110 | 11,000 |
| 1990/06/22 | 1,150 | 1,150 | 1,120 | 1,130 | 24,000 |
| 1990/06/21 | 1,160 | 1,170 | 1,150 | 1,150 | 41,000 |
| 1990/06/20 | 1,150 | 1,160 | 1,130 | 1,130 | 20,000 |
| 1990/06/19 | 1,180 | 1,190 | 1,150 | 1,150 | 52,000 |
| 1990/06/18 | 1,170 | 1,190 | 1,170 | 1,180 | 45,000 |
| 1990/06/15 | 1,180 | 1,190 | 1,150 | 1,190 | 57,000 |
| 1990/06/14 | 1,150 | 1,170 | 1,140 | 1,170 | 29,000 |
| 1990/06/13 | 1,170 | 1,170 | 1,120 | 1,120 | 27,000 |
| 1990/06/12 | 1,160 | 1,180 | 1,160 | 1,170 | 13,000 |
| 1990/06/11 | 1,190 | 1,190 | 1,150 | 1,150 | 50,000 |
| 1990/06/08 | 1,150 | 1,170 | 1,140 | 1,170 | 35,000 |
| 1990/06/07 | 1,110 | 1,120 | 1,110 | 1,110 | 23,000 |
| 1990/06/06 | 1,110 | 1,110 | 1,100 | 1,110 | 28,000 |
| 1990/06/05 | 1,110 | 1,130 | 1,110 | 1,110 | 31,000 |
| 1990/06/04 | 1,130 | 1,130 | 1,110 | 1,110 | 12,000 |
| 1990/06/01 | 1,130 | 1,140 | 1,110 | 1,130 | 25,000 |
| 1990/05/31 | 1,130 | 1,130 | 1,110 | 1,120 | 28,000 |
| 1990/05/30 | 1,110 | 1,120 | 1,110 | 1,120 | 6,000 |
| 1990/05/29 | 1,110 | 1,120 | 1,100 | 1,110 | 21,000 |
| 1990/05/28 | 1,140 | 1,140 | 1,090 | 1,110 | 34,000 |
| 1990/05/25 | 1,170 | 1,190 | 1,150 | 1,160 | 21,000 |
| 1990/05/24 | 1,190 | 1,200 | 1,160 | 1,190 | 65,000 |
| 1990/05/23 | 1,180 | 1,200 | 1,180 | 1,200 | 45,000 |
| 1990/05/22 | 1,170 | 1,180 | 1,150 | 1,180 | 71,000 |
| 1990/05/21 | 1,150 | 1,180 | 1,130 | 1,150 | 25,000 |
| 1990/05/18 | 1,110 | 1,150 | 1,110 | 1,150 | 44,000 |
| 1990/05/17 | 1,090 | 1,110 | 1,080 | 1,100 | 56,000 |
| 1990/05/16 | 1,070 | 1,100 | 1,030 | 1,080 | 49,000 |
| 1990/05/15 | 1,090 | 1,090 | 1,050 | 1,050 | 30,000 |
| 1990/05/14 | 1,070 | 1,100 | 1,060 | 1,080 | 17,000 |
| 1990/05/11 | 1,050 | 1,070 | 1,050 | 1,050 | 11,000 |
| 1990/05/10 | 1,050 | 1,070 | 1,030 | 1,030 | 31,000 |
| 1990/05/09 | 1,050 | 1,050 | 1,020 | 1,050 | 16,000 |
| 1990/05/08 | 1,020 | 1,020 | 1,020 | 1,020 | 18,000 |
| 1990/05/07 | 1,040 | 1,100 | 1,040 | 1,100 | 36,000 |
| 1990/05/02 | 991 | 1,020 | 991 | 1,000 | 19,000 |
| 1990/04/27 | 950 | 950 | 935 | 941 | 28,000 |
| 1990/04/26 | 932 | 980 | 932 | 980 | 10,000 |
| 1990/04/25 | 979 | 980 | 930 | 930 | 19,000 |
| 1990/04/24 | 999 | 999 | 978 | 980 | 29,000 |
| 1990/04/23 | 1,010 | 1,020 | 980 | 980 | 13,000 |
| 1990/04/20 | 992 | 1,020 | 992 | 1,020 | 21,000 |
| 1990/04/19 | 1,000 | 1,000 | 980 | 981 | 18,000 |
| 1990/04/18 | 980 | 980 | 980 | 980 | 24,000 |
| 1990/04/17 | 981 | 981 | 980 | 980 | 7,000 |
| 1990/04/16 | 1,030 | 1,030 | 980 | 980 | 31,000 |
| 1990/04/13 | 991 | 1,030 | 980 | 1,030 | 67,000 |
| 1990/04/12 | 990 | 990 | 985 | 990 | 43,000 |
| 1990/04/11 | 990 | 991 | 980 | 980 | 12,000 |
| 1990/04/10 | 931 | 960 | 931 | 950 | 57,000 |
| 1990/04/06 | 869 | 879 | 850 | 869 | 91,000 |
| 1990/04/04 | 980 | 980 | 940 | 940 | 47,000 |
| 1990/04/03 | 960 | 980 | 955 | 960 | 42,000 |
| 1990/04/02 | 1,030 | 1,030 | 999 | 1,000 | 31,000 |
| 1990/03/30 | 1,030 | 1,040 | 1,010 | 1,030 | 94,000 |
| 1990/03/29 | 1,060 | 1,060 | 1,010 | 1,030 | 123,000 |
| 1990/03/28 | 1,100 | 1,120 | 1,060 | 1,060 | 45,000 |
| 1990/03/27 | 1,100 | 1,100 | 1,090 | 1,090 | 33,000 |
| 1990/03/26 | 1,090 | 1,090 | 1,040 | 1,060 | 35,000 |
| 1990/03/23 | 1,010 | 1,040 | 1,010 | 1,040 | 20,000 |
| 1990/03/22 | 1,100 | 1,100 | 999 | 1,000 | 45,000 |
| 1990/03/20 | 1,150 | 1,160 | 1,100 | 1,110 | 64,000 |
| 1990/03/19 | 1,200 | 1,200 | 1,150 | 1,180 | 29,000 |
| 1990/03/16 | 1,200 | 1,220 | 1,200 | 1,210 | 14,000 |
| 1990/03/15 | 1,190 | 1,200 | 1,190 | 1,190 | 21,000 |
| 1990/03/14 | 1,210 | 1,210 | 1,200 | 1,200 | 35,000 |
| 1990/03/13 | 1,250 | 1,250 | 1,200 | 1,210 | 38,000 |
| 1990/03/12 | 1,250 | 1,260 | 1,220 | 1,260 | 53,000 |
| 1990/03/09 | 1,240 | 1,250 | 1,230 | 1,250 | 27,000 |
| 1990/03/08 | 1,230 | 1,240 | 1,220 | 1,220 | 27,000 |
| 1990/03/07 | 1,240 | 1,240 | 1,230 | 1,240 | 32,000 |
| 1990/03/06 | 1,260 | 1,260 | 1,230 | 1,230 | 32,000 |
| 1990/03/05 | 1,230 | 1,240 | 1,230 | 1,240 | 25,000 |
| 1990/03/02 | 1,250 | 1,250 | 1,230 | 1,230 | 18,000 |
| 1990/03/01 | 1,220 | 1,220 | 1,220 | 1,220 | 12,000 |
| 1990/02/28 | 1,190 | 1,280 | 1,190 | 1,280 | 35,000 |
| 1990/02/27 | 1,210 | 1,210 | 1,130 | 1,150 | 83,000 |
| 1990/02/26 | 1,270 | 1,270 | 1,130 | 1,130 | 109,000 |
| 1990/02/23 | 1,280 | 1,280 | 1,250 | 1,250 | 44,000 |
| 1990/02/22 | 1,270 | 1,270 | 1,230 | 1,250 | 47,000 |
| 1990/02/21 | 1,310 | 1,320 | 1,270 | 1,290 | 52,000 |
| 1990/02/20 | 1,310 | 1,330 | 1,300 | 1,310 | 37,000 |
| 1990/02/19 | 1,340 | 1,350 | 1,310 | 1,310 | 50,000 |
| 1990/02/16 | 1,300 | 1,310 | 1,290 | 1,300 | 75,000 |
| 1990/02/15 | 1,350 | 1,360 | 1,290 | 1,300 | 94,000 |
| 1990/02/14 | 1,380 | 1,380 | 1,350 | 1,350 | 113,000 |
| 1990/02/13 | 1,390 | 1,410 | 1,370 | 1,380 | 252,000 |
| 1990/02/09 | 1,400 | 1,400 | 1,350 | 1,380 | 206,000 |
| 1990/02/08 | 1,420 | 1,450 | 1,350 | 1,420 | 609,000 |
| 1990/02/07 | 1,370 | 1,480 | 1,350 | 1,410 | 1,376,000 |
| 1990/02/06 | 1,250 | 1,370 | 1,250 | 1,350 | 705,000 |
| 1990/02/05 | 1,200 | 1,240 | 1,170 | 1,240 | 59,000 |
| 1990/02/02 | 1,180 | 1,200 | 1,170 | 1,200 | 20,000 |
| 1990/02/01 | 1,190 | 1,190 | 1,160 | 1,170 | 37,000 |
| 1990/01/31 | 1,180 | 1,180 | 1,160 | 1,180 | 17,000 |
| 1990/01/30 | 1,200 | 1,210 | 1,190 | 1,190 | 35,000 |
| 1990/01/29 | 1,180 | 1,200 | 1,180 | 1,190 | 76,000 |
| 1990/01/26 | 1,200 | 1,200 | 1,190 | 1,190 | 12,000 |
| 1990/01/25 | 1,210 | 1,210 | 1,200 | 1,200 | 32,000 |
| 1990/01/24 | 1,220 | 1,220 | 1,200 | 1,210 | 42,000 |
| 1990/01/23 | 1,200 | 1,210 | 1,200 | 1,200 | 41,000 |
| 1990/01/22 | 1,200 | 1,220 | 1,200 | 1,220 | 20,000 |
| 1990/01/19 | 1,220 | 1,220 | 1,190 | 1,200 | 40,000 |
| 1990/01/18 | 1,210 | 1,220 | 1,200 | 1,200 | 38,000 |
| 1990/01/17 | 1,210 | 1,230 | 1,200 | 1,200 | 39,000 |
| 1990/01/16 | 1,240 | 1,240 | 1,210 | 1,220 | 44,000 |
| 1990/01/12 | 1,240 | 1,250 | 1,240 | 1,250 | 48,000 |
| 1990/01/11 | 1,240 | 1,270 | 1,240 | 1,240 | 39,000 |
| 1990/01/10 | 1,250 | 1,250 | 1,230 | 1,230 | 33,000 |
| 1990/01/09 | 1,260 | 1,260 | 1,250 | 1,250 | 28,000 |
| 1990/01/08 | 1,200 | 1,280 | 1,200 | 1,280 | 49,000 |
| 1990/01/05 | 1,240 | 1,240 | 1,200 | 1,200 | 33,000 |
| 1990/01/04 | 1,230 | 1,230 | 1,190 | 1,230 | 24,000 |