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 |
|---|---|---|---|---|---|
| 1991/12/30 | 551 | 551 | 551 | 551 | 8,000 |
| 1991/12/27 | 551 | 551 | 540 | 540 | 13,000 |
| 1991/12/26 | 550 | 550 | 540 | 550 | 4,000 |
| 1991/12/25 | 550 | 555 | 550 | 550 | 12,000 |
| 1991/12/24 | 570 | 570 | 531 | 540 | 34,000 |
| 1991/12/20 | 561 | 565 | 555 | 560 | 21,000 |
| 1991/12/19 | 565 | 565 | 560 | 560 | 6,000 |
| 1991/12/18 | 570 | 580 | 565 | 565 | 13,000 |
| 1991/12/17 | 590 | 590 | 551 | 565 | 36,000 |
| 1991/12/16 | 590 | 595 | 581 | 590 | 18,000 |
| 1991/12/13 | 570 | 580 | 570 | 580 | 7,000 |
| 1991/12/11 | 581 | 584 | 580 | 580 | 6,000 |
| 1991/12/10 | 593 | 593 | 593 | 593 | 7,000 |
| 1991/12/09 | 567 | 568 | 567 | 568 | 2,000 |
| 1991/12/06 | 570 | 570 | 560 | 560 | 10,000 |
| 1991/12/05 | 581 | 581 | 561 | 561 | 14,000 |
| 1991/12/03 | 569 | 575 | 561 | 561 | 11,000 |
| 1991/12/02 | 563 | 565 | 560 | 561 | 22,000 |
| 1991/11/29 | 561 | 570 | 560 | 560 | 15,000 |
| 1991/11/27 | 544 | 560 | 543 | 560 | 22,000 |
| 1991/11/26 | 570 | 570 | 535 | 540 | 50,000 |
| 1991/11/25 | 581 | 581 | 580 | 580 | 6,000 |
| 1991/11/22 | 600 | 600 | 580 | 580 | 17,000 |
| 1991/11/21 | 590 | 594 | 580 | 594 | 24,000 |
| 1991/11/20 | 580 | 590 | 580 | 590 | 14,000 |
| 1991/11/19 | 594 | 594 | 575 | 585 | 17,000 |
| 1991/11/18 | 599 | 599 | 587 | 595 | 23,000 |
| 1991/11/15 | 605 | 605 | 601 | 605 | 22,000 |
| 1991/11/14 | 620 | 620 | 605 | 605 | 9,000 |
| 1991/11/13 | 628 | 630 | 620 | 620 | 23,000 |
| 1991/11/12 | 606 | 629 | 605 | 620 | 28,000 |
| 1991/11/11 | 600 | 600 | 600 | 600 | 35,000 |
| 1991/11/08 | 650 | 650 | 640 | 640 | 14,000 |
| 1991/11/07 | 661 | 662 | 650 | 650 | 17,000 |
| 1991/11/06 | 670 | 670 | 650 | 650 | 9,000 |
| 1991/11/05 | 660 | 675 | 651 | 675 | 14,000 |
| 1991/11/01 | 680 | 680 | 680 | 680 | 8,000 |
| 1991/10/31 | 669 | 669 | 660 | 660 | 16,000 |
| 1991/10/30 | 680 | 680 | 660 | 660 | 14,000 |
| 1991/10/29 | 694 | 695 | 689 | 689 | 11,000 |
| 1991/10/28 | 665 | 695 | 665 | 695 | 9,000 |
| 1991/10/25 | 656 | 656 | 651 | 655 | 25,000 |
| 1991/10/24 | 660 | 660 | 651 | 655 | 32,000 |
| 1991/10/23 | 653 | 661 | 653 | 656 | 15,000 |
| 1991/10/22 | 689 | 689 | 651 | 651 | 22,000 |
| 1991/10/21 | 659 | 679 | 655 | 679 | 9,000 |
| 1991/10/18 | 659 | 659 | 641 | 645 | 16,000 |
| 1991/10/17 | 649 | 650 | 635 | 640 | 20,000 |
| 1991/10/16 | 659 | 659 | 640 | 649 | 17,000 |
| 1991/10/15 | 624 | 635 | 624 | 635 | 10,000 |
| 1991/10/14 | 659 | 659 | 621 | 622 | 7,000 |
| 1991/10/11 | 660 | 660 | 640 | 660 | 21,000 |
| 1991/10/09 | 690 | 690 | 650 | 650 | 14,000 |
| 1991/10/08 | 690 | 691 | 690 | 690 | 11,000 |
| 1991/10/07 | 731 | 731 | 710 | 710 | 23,000 |
| 1991/10/04 | 701 | 701 | 680 | 685 | 35,000 |
| 1991/10/03 | 720 | 730 | 715 | 726 | 31,000 |
| 1991/10/02 | 760 | 765 | 750 | 760 | 52,000 |
| 1991/10/01 | 790 | 845 | 790 | 800 | 237,000 |
| 1991/09/30 | 710 | 780 | 700 | 780 | 134,000 |
| 1991/09/27 | 740 | 740 | 700 | 700 | 102,000 |
| 1991/09/26 | 640 | 721 | 640 | 720 | 214,000 |
| 1991/09/25 | 669 | 670 | 640 | 640 | 38,000 |
| 1991/09/24 | 678 | 678 | 650 | 655 | 87,000 |
| 1991/09/20 | 590 | 620 | 590 | 620 | 45,000 |
| 1991/09/19 | 576 | 576 | 561 | 561 | 19,000 |
| 1991/09/18 | 572 | 580 | 565 | 572 | 23,000 |
| 1991/09/17 | 562 | 580 | 562 | 571 | 17,000 |
| 1991/09/13 | 551 | 565 | 545 | 561 | 27,000 |
| 1991/09/12 | 550 | 550 | 545 | 550 | 10,000 |
| 1991/09/11 | 565 | 565 | 550 | 550 | 13,000 |
| 1991/09/10 | 570 | 570 | 570 | 570 | 11,000 |
| 1991/09/09 | 565 | 575 | 565 | 570 | 16,000 |
| 1991/09/06 | 550 | 558 | 546 | 550 | 21,000 |
| 1991/09/05 | 560 | 560 | 540 | 540 | 7,000 |
| 1991/09/04 | 550 | 550 | 541 | 541 | 9,000 |
| 1991/09/03 | 555 | 560 | 540 | 540 | 24,000 |
| 1991/09/02 | 552 | 555 | 535 | 536 | 20,000 |
| 1991/08/30 | 544 | 550 | 544 | 550 | 16,000 |
| 1991/08/29 | 541 | 541 | 525 | 525 | 19,000 |
| 1991/08/28 | 540 | 550 | 540 | 540 | 7,000 |
| 1991/08/27 | 541 | 541 | 535 | 536 | 6,000 |
| 1991/08/26 | 569 | 569 | 550 | 550 | 7,000 |
| 1991/08/23 | 574 | 574 | 560 | 570 | 7,000 |
| 1991/08/22 | 583 | 583 | 583 | 583 | 22,000 |
| 1991/08/21 | 530 | 540 | 521 | 540 | 60,000 |
| 1991/08/20 | 530 | 535 | 520 | 530 | 23,000 |
| 1991/08/19 | 565 | 570 | 540 | 540 | 21,000 |
| 1991/08/16 | 570 | 570 | 570 | 570 | 7,000 |
| 1991/08/15 | 570 | 570 | 570 | 570 | 2,000 |
| 1991/08/14 | 599 | 599 | 580 | 590 | 11,000 |
| 1991/08/13 | 590 | 600 | 590 | 590 | 6,000 |
| 1991/08/12 | 600 | 600 | 580 | 580 | 11,000 |
| 1991/08/08 | 620 | 620 | 590 | 590 | 16,000 |
| 1991/08/07 | 620 | 620 | 600 | 600 | 12,000 |
| 1991/08/05 | 640 | 640 | 620 | 620 | 12,000 |
| 1991/08/02 | 638 | 638 | 635 | 635 | 6,000 |
| 1991/08/01 | 660 | 660 | 635 | 636 | 15,000 |
| 1991/07/31 | 626 | 631 | 623 | 630 | 69,000 |
| 1991/07/30 | 622 | 632 | 622 | 622 | 27,000 |
| 1991/07/29 | 620 | 621 | 620 | 620 | 4,000 |
| 1991/07/24 | 615 | 621 | 615 | 620 | 3,000 |
| 1991/07/23 | 620 | 620 | 615 | 615 | 5,000 |
| 1991/07/19 | 656 | 665 | 645 | 665 | 7,000 |
| 1991/07/18 | 665 | 665 | 656 | 656 | 2,000 |
| 1991/07/17 | 669 | 670 | 669 | 670 | 2,000 |
| 1991/07/16 | 690 | 695 | 670 | 670 | 6,000 |
| 1991/07/15 | 692 | 700 | 685 | 685 | 12,000 |
| 1991/07/12 | 651 | 680 | 650 | 680 | 27,000 |
| 1991/07/09 | 570 | 570 | 540 | 545 | 19,000 |
| 1991/07/08 | 639 | 639 | 590 | 590 | 15,000 |
| 1991/07/04 | 670 | 671 | 670 | 671 | 7,000 |
| 1991/07/03 | 698 | 698 | 688 | 695 | 7,000 |
| 1991/07/02 | 699 | 699 | 698 | 698 | 4,000 |
| 1991/07/01 | 660 | 695 | 660 | 690 | 13,000 |
| 1991/06/28 | 661 | 663 | 660 | 660 | 14,000 |
| 1991/06/27 | 667 | 667 | 665 | 665 | 4,000 |
| 1991/06/26 | 670 | 670 | 665 | 665 | 12,000 |
| 1991/06/25 | 660 | 661 | 656 | 660 | 26,000 |
| 1991/06/24 | 667 | 667 | 660 | 660 | 19,000 |
| 1991/06/21 | 660 | 670 | 660 | 667 | 20,000 |
| 1991/06/20 | 670 | 680 | 656 | 680 | 17,000 |
| 1991/06/19 | 685 | 685 | 670 | 670 | 20,000 |
| 1991/06/18 | 701 | 701 | 685 | 685 | 15,000 |
| 1991/06/17 | 710 | 711 | 701 | 702 | 14,000 |
| 1991/06/14 | 719 | 719 | 710 | 710 | 14,000 |
| 1991/06/13 | 711 | 711 | 711 | 711 | 3,000 |
| 1991/06/12 | 711 | 711 | 701 | 701 | 5,000 |
| 1991/06/11 | 710 | 710 | 700 | 701 | 5,000 |
| 1991/06/10 | 730 | 730 | 720 | 720 | 12,000 |
| 1991/06/07 | 728 | 730 | 728 | 730 | 6,000 |
| 1991/06/06 | 725 | 740 | 721 | 728 | 24,000 |
| 1991/06/05 | 723 | 730 | 722 | 725 | 17,000 |
| 1991/06/04 | 740 | 745 | 720 | 720 | 10,000 |
| 1991/06/03 | 740 | 751 | 740 | 740 | 17,000 |
| 1991/05/31 | 727 | 736 | 726 | 736 | 8,000 |
| 1991/05/30 | 727 | 727 | 726 | 726 | 4,000 |
| 1991/05/29 | 727 | 727 | 726 | 726 | 20,000 |
| 1991/05/28 | 726 | 727 | 726 | 726 | 15,000 |
| 1991/05/27 | 720 | 740 | 720 | 740 | 19,000 |
| 1991/05/24 | 711 | 711 | 711 | 711 | 3,000 |
| 1991/05/23 | 709 | 709 | 700 | 700 | 34,000 |
| 1991/05/22 | 731 | 731 | 701 | 708 | 17,000 |
| 1991/05/20 | 756 | 756 | 750 | 750 | 10,000 |
| 1991/05/17 | 761 | 761 | 750 | 760 | 11,000 |
| 1991/05/16 | 760 | 765 | 760 | 765 | 9,000 |
| 1991/05/15 | 765 | 765 | 760 | 765 | 18,000 |
| 1991/05/14 | 764 | 765 | 760 | 765 | 19,000 |
| 1991/05/13 | 770 | 770 | 770 | 770 | 2,000 |
| 1991/05/10 | 775 | 775 | 760 | 760 | 16,000 |
| 1991/05/09 | 764 | 765 | 764 | 765 | 25,000 |
| 1991/05/08 | 775 | 775 | 760 | 760 | 38,000 |
| 1991/05/07 | 780 | 780 | 760 | 780 | 21,000 |
| 1991/05/02 | 760 | 761 | 760 | 760 | 28,000 |
| 1991/05/01 | 760 | 760 | 756 | 760 | 7,000 |
| 1991/04/30 | 763 | 765 | 760 | 762 | 9,000 |
| 1991/04/26 | 765 | 765 | 760 | 760 | 16,000 |
| 1991/04/25 | 765 | 765 | 765 | 765 | 9,000 |
| 1991/04/24 | 778 | 778 | 765 | 765 | 23,000 |
| 1991/04/23 | 799 | 800 | 776 | 776 | 17,000 |
| 1991/04/22 | 808 | 808 | 790 | 794 | 20,000 |
| 1991/04/19 | 801 | 809 | 800 | 809 | 19,000 |
| 1991/04/18 | 800 | 810 | 800 | 805 | 28,000 |
| 1991/04/17 | 800 | 800 | 790 | 796 | 55,000 |
| 1991/04/16 | 800 | 800 | 790 | 795 | 44,000 |
| 1991/04/15 | 800 | 800 | 786 | 790 | 26,000 |
| 1991/04/12 | 799 | 800 | 795 | 799 | 23,000 |
| 1991/04/10 | 771 | 771 | 761 | 770 | 25,000 |
| 1991/04/09 | 784 | 784 | 770 | 770 | 28,000 |
| 1991/04/08 | 783 | 791 | 770 | 784 | 24,000 |
| 1991/04/05 | 784 | 784 | 783 | 783 | 19,000 |
| 1991/04/04 | 790 | 790 | 790 | 790 | 16,000 |
| 1991/04/03 | 799 | 799 | 795 | 795 | 15,000 |
| 1991/04/02 | 799 | 800 | 795 | 795 | 16,000 |
| 1991/04/01 | 790 | 795 | 790 | 795 | 8,000 |
| 1991/03/29 | 760 | 781 | 750 | 780 | 27,000 |
| 1991/03/28 | 786 | 790 | 770 | 770 | 10,000 |
| 1991/03/27 | 800 | 800 | 781 | 781 | 15,000 |
| 1991/03/26 | 762 | 770 | 762 | 770 | 10,000 |
| 1991/03/25 | 799 | 805 | 782 | 782 | 17,000 |
| 1991/03/22 | 800 | 805 | 800 | 800 | 57,000 |
| 1991/03/20 | 830 | 840 | 800 | 805 | 46,000 |
| 1991/03/19 | 840 | 845 | 820 | 840 | 17,000 |
| 1991/03/18 | 830 | 850 | 830 | 840 | 79,000 |
| 1991/03/15 | 851 | 860 | 820 | 820 | 69,000 |
| 1991/03/14 | 811 | 826 | 810 | 820 | 44,000 |
| 1991/03/13 | 820 | 850 | 810 | 810 | 50,000 |
| 1991/03/12 | 770 | 820 | 770 | 810 | 49,000 |
| 1991/03/11 | 733 | 760 | 733 | 760 | 30,000 |
| 1991/03/08 | 725 | 730 | 720 | 725 | 12,000 |
| 1991/03/07 | 730 | 730 | 720 | 720 | 12,000 |
| 1991/03/06 | 710 | 730 | 710 | 730 | 23,000 |
| 1991/03/05 | 712 | 712 | 700 | 710 | 14,000 |
| 1991/03/04 | 729 | 730 | 715 | 715 | 10,000 |
| 1991/03/01 | 729 | 750 | 725 | 729 | 46,000 |
| 1991/02/28 | 671 | 730 | 671 | 730 | 23,000 |
| 1991/02/27 | 689 | 690 | 670 | 670 | 14,000 |
| 1991/02/26 | 700 | 706 | 690 | 690 | 21,000 |
| 1991/02/25 | 702 | 702 | 700 | 700 | 6,000 |
| 1991/02/22 | 702 | 720 | 700 | 702 | 21,000 |
| 1991/02/21 | 706 | 720 | 700 | 700 | 14,000 |
| 1991/02/20 | 730 | 730 | 700 | 705 | 23,000 |
| 1991/02/19 | 750 | 750 | 731 | 731 | 49,000 |
| 1991/02/15 | 670 | 675 | 655 | 660 | 15,000 |
| 1991/02/14 | 679 | 679 | 660 | 670 | 20,000 |
| 1991/02/13 | 665 | 679 | 650 | 650 | 28,000 |
| 1991/02/12 | 620 | 660 | 620 | 656 | 42,000 |
| 1991/02/08 | 586 | 600 | 586 | 600 | 15,000 |
| 1991/02/07 | 580 | 586 | 570 | 585 | 11,000 |
| 1991/02/06 | 550 | 580 | 550 | 580 | 16,000 |
| 1991/02/05 | 526 | 540 | 526 | 540 | 17,000 |
| 1991/02/04 | 540 | 540 | 525 | 525 | 8,000 |
| 1991/02/01 | 541 | 550 | 535 | 535 | 16,000 |
| 1991/01/31 | 531 | 550 | 531 | 540 | 18,000 |
| 1991/01/30 | 525 | 525 | 522 | 523 | 20,000 |
| 1991/01/29 | 547 | 554 | 520 | 520 | 36,000 |
| 1991/01/28 | 555 | 555 | 546 | 547 | 20,000 |
| 1991/01/25 | 550 | 551 | 550 | 550 | 11,000 |
| 1991/01/24 | 550 | 551 | 550 | 551 | 4,000 |
| 1991/01/23 | 551 | 560 | 550 | 550 | 18,000 |
| 1991/01/22 | 570 | 577 | 551 | 551 | 20,000 |
| 1991/01/21 | 561 | 578 | 561 | 570 | 8,000 |
| 1991/01/18 | 581 | 581 | 550 | 550 | 41,000 |
| 1991/01/17 | 565 | 576 | 560 | 571 | 28,000 |
| 1991/01/16 | 599 | 599 | 570 | 575 | 20,000 |
| 1991/01/14 | 591 | 600 | 585 | 600 | 32,000 |
| 1991/01/11 | 583 | 583 | 582 | 582 | 2,000 |
| 1991/01/10 | 600 | 600 | 581 | 582 | 7,000 |
| 1991/01/09 | 625 | 625 | 600 | 600 | 11,000 |
| 1991/01/08 | 610 | 630 | 610 | 630 | 11,000 |
| 1991/01/07 | 611 | 630 | 610 | 630 | 14,000 |