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 |
---|---|---|---|---|---|
1993/12/30 | 370 | 371 | 367 | 371 | 22,000 |
1993/12/28 | 375 | 375 | 370 | 370 | 21,000 |
1993/12/27 | 380 | 380 | 370 | 370 | 19,000 |
1993/12/24 | 390 | 390 | 380 | 380 | 33,000 |
1993/12/22 | 390 | 390 | 381 | 385 | 19,000 |
1993/12/21 | 400 | 400 | 385 | 385 | 26,000 |
1993/12/20 | 411 | 411 | 400 | 400 | 36,000 |
1993/12/17 | 404 | 405 | 404 | 404 | 4,000 |
1993/12/16 | 401 | 410 | 396 | 410 | 25,000 |
1993/12/15 | 395 | 396 | 390 | 395 | 21,000 |
1993/12/14 | 410 | 410 | 390 | 395 | 23,000 |
1993/12/13 | 410 | 420 | 405 | 405 | 12,000 |
1993/12/10 | 402 | 412 | 402 | 405 | 41,000 |
1993/12/09 | 391 | 400 | 387 | 397 | 20,000 |
1993/12/08 | 393 | 393 | 380 | 381 | 27,000 |
1993/12/07 | 390 | 400 | 386 | 388 | 28,000 |
1993/12/06 | 412 | 412 | 385 | 395 | 21,000 |
1993/12/03 | 410 | 415 | 410 | 412 | 39,000 |
1993/12/02 | 422 | 450 | 417 | 420 | 73,000 |
1993/12/01 | 390 | 417 | 390 | 417 | 36,000 |
1993/11/30 | 369 | 370 | 352 | 370 | 87,000 |
1993/11/26 | 415 | 415 | 400 | 401 | 39,000 |
1993/11/25 | 420 | 428 | 415 | 428 | 26,000 |
1993/11/24 | 435 | 438 | 425 | 425 | 35,000 |
1993/11/22 | 440 | 440 | 420 | 422 | 29,000 |
1993/11/19 | 440 | 445 | 435 | 440 | 20,000 |
1993/11/18 | 454 | 465 | 454 | 460 | 16,000 |
1993/11/17 | 465 | 470 | 430 | 439 | 37,000 |
1993/11/16 | 455 | 470 | 450 | 470 | 21,000 |
1993/11/15 | 475 | 478 | 460 | 460 | 34,000 |
1993/11/12 | 435 | 470 | 434 | 470 | 47,000 |
1993/11/11 | 430 | 441 | 425 | 428 | 36,000 |
1993/11/10 | 438 | 445 | 435 | 435 | 38,000 |
1993/11/09 | 469 | 469 | 448 | 448 | 29,000 |
1993/11/08 | 469 | 475 | 469 | 470 | 40,000 |
1993/11/05 | 479 | 490 | 470 | 490 | 77,000 |
1993/11/04 | 489 | 491 | 480 | 480 | 41,000 |
1993/11/02 | 490 | 490 | 480 | 490 | 22,000 |
1993/11/01 | 500 | 505 | 470 | 470 | 36,000 |
1993/10/29 | 490 | 500 | 490 | 499 | 26,000 |
1993/10/28 | 515 | 520 | 500 | 500 | 29,000 |
1993/10/27 | 500 | 515 | 499 | 515 | 57,000 |
1993/10/26 | 500 | 510 | 480 | 485 | 110,000 |
1993/10/25 | 538 | 540 | 500 | 510 | 59,000 |
1993/10/22 | 550 | 555 | 525 | 538 | 55,000 |
1993/10/21 | 560 | 565 | 545 | 550 | 34,000 |
1993/10/20 | 569 | 569 | 545 | 545 | 37,000 |
1993/10/19 | 599 | 599 | 559 | 579 | 109,000 |
1993/10/18 | 555 | 590 | 555 | 589 | 159,000 |
1993/10/15 | 520 | 540 | 510 | 525 | 45,000 |
1993/10/14 | 520 | 520 | 510 | 510 | 32,000 |
1993/10/13 | 520 | 520 | 510 | 520 | 27,000 |
1993/10/12 | 532 | 535 | 520 | 520 | 26,000 |
1993/10/08 | 532 | 540 | 520 | 525 | 32,000 |
1993/10/07 | 533 | 540 | 530 | 530 | 39,000 |
1993/10/06 | 538 | 545 | 533 | 540 | 73,000 |
1993/10/05 | 530 | 540 | 527 | 530 | 34,000 |
1993/10/04 | 535 | 545 | 520 | 530 | 31,000 |
1993/10/01 | 530 | 545 | 528 | 545 | 62,000 |
1993/09/30 | 531 | 532 | 526 | 532 | 47,000 |
1993/09/29 | 550 | 550 | 531 | 531 | 19,000 |
1993/09/28 | 567 | 567 | 550 | 550 | 33,000 |
1993/09/27 | 560 | 570 | 555 | 557 | 43,000 |
1993/09/24 | 517 | 555 | 517 | 550 | 83,000 |
1993/09/22 | 552 | 552 | 511 | 515 | 78,000 |
1993/09/21 | 550 | 560 | 550 | 560 | 77,000 |
1993/09/20 | 579 | 579 | 550 | 550 | 37,000 |
1993/09/17 | 587 | 592 | 580 | 580 | 45,000 |
1993/09/16 | 600 | 600 | 585 | 587 | 19,000 |
1993/09/14 | 605 | 605 | 592 | 592 | 28,000 |
1993/09/13 | 590 | 601 | 582 | 599 | 47,000 |
1993/09/10 | 600 | 600 | 585 | 590 | 47,000 |
1993/09/09 | 602 | 602 | 590 | 600 | 112,000 |
1993/09/08 | 604 | 610 | 596 | 602 | 60,000 |
1993/09/07 | 610 | 610 | 603 | 603 | 41,000 |
1993/09/06 | 623 | 630 | 607 | 610 | 62,000 |
1993/09/03 | 625 | 626 | 601 | 603 | 64,000 |
1993/09/02 | 630 | 631 | 615 | 615 | 50,000 |
1993/09/01 | 629 | 630 | 620 | 630 | 51,000 |
1993/08/31 | 626 | 635 | 615 | 615 | 62,000 |
1993/08/30 | 650 | 661 | 622 | 636 | 221,000 |
1993/08/27 | 605 | 648 | 600 | 645 | 495,000 |
1993/08/26 | 596 | 605 | 585 | 595 | 69,000 |
1993/08/25 | 605 | 605 | 595 | 595 | 50,000 |
1993/08/24 | 600 | 601 | 592 | 595 | 87,000 |
1993/08/23 | 610 | 610 | 590 | 600 | 85,000 |
1993/08/20 | 600 | 610 | 600 | 605 | 63,000 |
1993/08/19 | 643 | 643 | 592 | 608 | 151,000 |
1993/08/18 | 590 | 635 | 576 | 633 | 195,000 |
1993/08/17 | 592 | 600 | 575 | 590 | 201,000 |
1993/08/16 | 620 | 620 | 592 | 602 | 78,000 |
1993/08/13 | 610 | 621 | 609 | 620 | 189,000 |
1993/08/12 | 654 | 659 | 600 | 600 | 309,000 |
1993/08/11 | 615 | 661 | 615 | 644 | 438,000 |
1993/08/10 | 640 | 650 | 607 | 610 | 397,000 |
1993/08/09 | 640 | 680 | 631 | 640 | 640,000 |
1993/08/06 | 639 | 711 | 638 | 660 | 1,956,000 |
1993/08/05 | 540 | 630 | 539 | 630 | 1,817,000 |
1993/08/04 | 530 | 530 | 530 | 530 | 191,000 |
1993/08/03 | 430 | 450 | 430 | 450 | 42,000 |
1993/08/02 | 432 | 432 | 430 | 430 | 2,000 |
1993/07/30 | 435 | 435 | 426 | 427 | 18,000 |
1993/07/29 | 415 | 420 | 407 | 420 | 42,000 |
1993/07/28 | 421 | 421 | 416 | 420 | 22,000 |
1993/07/27 | 430 | 430 | 421 | 421 | 9,000 |
1993/07/26 | 450 | 450 | 430 | 430 | 49,000 |
1993/07/23 | 452 | 452 | 438 | 445 | 18,000 |
1993/07/22 | 441 | 441 | 441 | 441 | 1,000 |
1993/07/21 | 452 | 452 | 438 | 438 | 11,000 |
1993/07/20 | 462 | 462 | 450 | 452 | 21,000 |
1993/07/19 | 463 | 463 | 462 | 462 | 6,000 |
1993/07/16 | 474 | 474 | 462 | 462 | 17,000 |
1993/07/15 | 462 | 475 | 462 | 475 | 18,000 |
1993/07/14 | 464 | 465 | 460 | 460 | 24,000 |
1993/07/13 | 465 | 470 | 461 | 465 | 19,000 |
1993/07/12 | 461 | 470 | 461 | 470 | 3,000 |
1993/07/09 | 456 | 460 | 455 | 460 | 12,000 |
1993/07/08 | 461 | 461 | 456 | 457 | 10,000 |
1993/07/07 | 465 | 465 | 460 | 460 | 16,000 |
1993/07/06 | 470 | 475 | 455 | 455 | 18,000 |
1993/07/05 | 470 | 470 | 460 | 470 | 11,000 |
1993/07/02 | 485 | 485 | 475 | 475 | 16,000 |
1993/07/01 | 488 | 489 | 485 | 489 | 16,000 |
1993/06/30 | 488 | 500 | 488 | 489 | 17,000 |
1993/06/29 | 500 | 501 | 490 | 500 | 16,000 |
1993/06/28 | 515 | 515 | 500 | 500 | 19,000 |
1993/06/25 | 486 | 515 | 486 | 515 | 55,000 |
1993/06/24 | 470 | 485 | 469 | 485 | 28,000 |
1993/06/23 | 480 | 480 | 458 | 458 | 27,000 |
1993/06/22 | 454 | 471 | 454 | 470 | 24,000 |
1993/06/21 | 488 | 488 | 488 | 488 | 3,000 |
1993/06/18 | 473 | 490 | 472 | 490 | 8,000 |
1993/06/17 | 475 | 475 | 460 | 470 | 29,000 |
1993/06/16 | 476 | 480 | 476 | 480 | 20,000 |
1993/06/15 | 530 | 530 | 495 | 501 | 25,000 |
1993/06/14 | 545 | 545 | 530 | 531 | 14,000 |
1993/06/11 | 535 | 545 | 531 | 532 | 11,000 |
1993/06/10 | 527 | 540 | 526 | 535 | 15,000 |
1993/06/08 | 540 | 550 | 526 | 526 | 52,000 |
1993/06/07 | 545 | 545 | 525 | 535 | 34,000 |
1993/06/04 | 540 | 545 | 530 | 540 | 39,000 |
1993/06/03 | 530 | 540 | 525 | 530 | 21,000 |
1993/06/02 | 523 | 530 | 521 | 522 | 34,000 |
1993/06/01 | 540 | 540 | 520 | 521 | 31,000 |
1993/05/31 | 544 | 555 | 540 | 540 | 74,000 |
1993/05/28 | 542 | 545 | 540 | 545 | 37,000 |
1993/05/27 | 538 | 546 | 532 | 540 | 81,000 |
1993/05/26 | 535 | 544 | 531 | 535 | 77,000 |
1993/05/25 | 535 | 539 | 530 | 535 | 39,000 |
1993/05/24 | 526 | 545 | 523 | 535 | 59,000 |
1993/05/21 | 545 | 555 | 532 | 546 | 41,000 |
1993/05/20 | 559 | 560 | 539 | 540 | 75,000 |
1993/05/19 | 531 | 552 | 531 | 546 | 27,000 |
1993/05/18 | 561 | 565 | 530 | 530 | 55,000 |
1993/05/17 | 584 | 584 | 561 | 561 | 90,000 |
1993/05/14 | 546 | 586 | 546 | 565 | 317,000 |
1993/05/13 | 514 | 529 | 510 | 526 | 61,000 |
1993/05/12 | 535 | 539 | 519 | 524 | 52,000 |
1993/05/11 | 553 | 553 | 519 | 535 | 103,000 |
1993/05/10 | 559 | 560 | 549 | 549 | 159,000 |
1993/05/07 | 544 | 570 | 536 | 549 | 504,000 |
1993/05/06 | 471 | 535 | 471 | 535 | 329,000 |
1993/04/30 | 460 | 470 | 460 | 470 | 69,000 |
1993/04/28 | 442 | 455 | 442 | 450 | 31,000 |
1993/04/27 | 435 | 440 | 430 | 439 | 25,000 |
1993/04/26 | 445 | 445 | 431 | 435 | 22,000 |
1993/04/23 | 440 | 447 | 435 | 441 | 48,000 |
1993/04/22 | 432 | 445 | 430 | 440 | 76,000 |
1993/04/21 | 453 | 453 | 432 | 432 | 38,000 |
1993/04/20 | 445 | 450 | 440 | 448 | 91,000 |
1993/04/19 | 450 | 455 | 445 | 452 | 49,000 |
1993/04/16 | 480 | 485 | 470 | 470 | 116,000 |
1993/04/15 | 474 | 475 | 466 | 474 | 193,000 |
1993/04/14 | 430 | 475 | 429 | 468 | 182,000 |
1993/04/13 | 420 | 430 | 420 | 422 | 42,000 |
1993/04/12 | 432 | 432 | 419 | 420 | 14,000 |
1993/04/09 | 435 | 437 | 420 | 434 | 50,000 |
1993/04/08 | 436 | 439 | 425 | 438 | 68,000 |
1993/04/07 | 430 | 439 | 425 | 435 | 72,000 |
1993/04/06 | 400 | 433 | 400 | 430 | 121,000 |
1993/04/05 | 410 | 410 | 395 | 395 | 62,000 |
1993/04/02 | 435 | 435 | 408 | 412 | 48,000 |
1993/04/01 | 415 | 430 | 407 | 430 | 93,000 |
1993/03/31 | 420 | 425 | 412 | 412 | 88,000 |
1993/03/30 | 440 | 441 | 415 | 425 | 83,000 |
1993/03/29 | 420 | 450 | 420 | 441 | 153,000 |
1993/03/26 | 375 | 409 | 375 | 409 | 137,000 |
1993/03/25 | 355 | 375 | 355 | 370 | 55,000 |
1993/03/24 | 370 | 370 | 360 | 360 | 66,000 |
1993/03/23 | 374 | 380 | 365 | 370 | 166,000 |
1993/03/22 | 346 | 370 | 341 | 365 | 91,000 |
1993/03/19 | 349 | 349 | 340 | 347 | 36,000 |
1993/03/18 | 352 | 353 | 335 | 340 | 106,000 |
1993/03/17 | 355 | 365 | 353 | 357 | 176,000 |
1993/03/16 | 315 | 331 | 315 | 331 | 219,000 |
1993/03/15 | 305 | 310 | 302 | 310 | 109,000 |
1993/03/12 | 301 | 303 | 301 | 302 | 26,000 |
1993/03/11 | 301 | 305 | 300 | 305 | 12,000 |
1993/03/10 | 300 | 305 | 297 | 305 | 19,000 |
1993/03/09 | 300 | 307 | 300 | 305 | 13,000 |
1993/03/08 | 292 | 295 | 289 | 295 | 26,000 |
1993/03/05 | 295 | 295 | 293 | 293 | 10,000 |
1993/03/04 | 301 | 301 | 295 | 296 | 10,000 |
1993/03/03 | 298 | 302 | 298 | 302 | 6,000 |
1993/03/02 | 308 | 308 | 295 | 295 | 10,000 |
1993/03/01 | 296 | 310 | 296 | 310 | 11,000 |
1993/02/26 | 295 | 295 | 295 | 295 | 8,000 |
1993/02/25 | 299 | 299 | 295 | 296 | 6,000 |
1993/02/24 | 295 | 301 | 295 | 301 | 12,000 |
1993/02/23 | 310 | 310 | 300 | 300 | 13,000 |
1993/02/22 | 314 | 314 | 296 | 300 | 15,000 |
1993/02/19 | 320 | 320 | 315 | 317 | 18,000 |
1993/02/18 | 286 | 310 | 286 | 305 | 14,000 |
1993/02/17 | 288 | 288 | 280 | 287 | 11,000 |
1993/02/16 | 297 | 297 | 293 | 293 | 16,000 |
1993/02/15 | 300 | 300 | 295 | 295 | 23,000 |
1993/02/12 | 308 | 308 | 302 | 302 | 6,000 |
1993/02/10 | 309 | 309 | 298 | 309 | 18,000 |
1993/02/09 | 310 | 320 | 306 | 310 | 26,000 |
1993/02/08 | 308 | 309 | 308 | 309 | 19,000 |
1993/02/05 | 301 | 307 | 300 | 307 | 33,000 |
1993/02/04 | 300 | 308 | 300 | 301 | 21,000 |
1993/02/03 | 280 | 300 | 280 | 300 | 18,000 |
1993/02/02 | 270 | 280 | 265 | 272 | 21,000 |
1993/02/01 | 270 | 275 | 265 | 265 | 11,000 |
1993/01/29 | 267 | 270 | 260 | 270 | 20,000 |
1993/01/28 | 260 | 266 | 260 | 265 | 13,000 |
1993/01/27 | 271 | 272 | 270 | 270 | 12,000 |
1993/01/26 | 272 | 272 | 271 | 271 | 4,000 |
1993/01/25 | 261 | 272 | 261 | 272 | 11,000 |
1993/01/22 | 265 | 265 | 257 | 260 | 14,000 |
1993/01/21 | 270 | 270 | 265 | 270 | 7,000 |
1993/01/19 | 274 | 274 | 270 | 270 | 6,000 |
1993/01/14 | 275 | 275 | 275 | 275 | 6,000 |
1993/01/13 | 280 | 280 | 276 | 276 | 9,000 |
1993/01/12 | 278 | 281 | 278 | 281 | 3,000 |
1993/01/11 | 281 | 281 | 278 | 278 | 4,000 |
1993/01/08 | 281 | 281 | 281 | 281 | 3,000 |
1993/01/07 | 279 | 295 | 279 | 295 | 2,000 |
1993/01/06 | 281 | 285 | 278 | 278 | 12,000 |
1993/01/05 | 279 | 281 | 279 | 281 | 3,000 |
1993/01/04 | 289 | 289 | 281 | 281 | 5,000 |