日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1994/12/30 1,240 1,280 1,240 1,260 497,000
1994/12/29 1,240 1,270 1,230 1,260 463,000
1994/12/28 1,290 1,300 1,240 1,260 1,389,000
1994/12/27 1,200 1,280 1,200 1,270 1,527,000
1994/12/26 1,200 1,230 1,190 1,190 354,000
1994/12/22 1,190 1,210 1,170 1,190 307,000
1994/12/21 1,210 1,210 1,180 1,190 194,000
1994/12/20 1,160 1,220 1,160 1,220 326,000
1994/12/19 1,180 1,190 1,160 1,170 130,000
1994/12/16 1,220 1,220 1,180 1,200 210,000
1994/12/15 1,220 1,230 1,190 1,230 666,000
1994/12/14 1,180 1,190 1,130 1,190 471,000
1994/12/13 1,220 1,240 1,160 1,170 403,000
1994/12/12 1,220 1,240 1,170 1,200 294,000
1994/12/09 1,240 1,270 1,190 1,210 1,211,000
1994/12/08 1,240 1,300 1,220 1,250 2,945,000
1994/12/07 1,240 1,270 1,220 1,250 2,556,000
1994/12/06 1,110 1,200 1,110 1,200 580,000
1994/12/05 1,150 1,170 1,100 1,100 207,000
1994/12/02 1,150 1,180 1,120 1,130 326,000
1994/12/01 1,170 1,190 1,150 1,160 370,000
1994/11/30 1,190 1,230 1,140 1,150 876,000
1994/11/29 1,170 1,190 1,160 1,180 1,016,000
1994/11/28 1,080 1,130 1,080 1,130 437,000
1994/11/25 1,030 1,070 1,030 1,040 318,000
1994/11/24 1,040 1,060 1,000 1,020 681,000
1994/11/22 1,090 1,130 1,080 1,080 618,000
1994/11/21 1,140 1,160 1,110 1,130 256,000
1994/11/18 1,180 1,190 1,140 1,160 360,000
1994/11/17 1,200 1,200 1,160 1,170 320,000
1994/11/16 1,250 1,260 1,170 1,210 1,300,000
1994/11/15 1,140 1,240 1,110 1,230 1,896,000
1994/11/14 1,100 1,150 1,070 1,140 604,000
1994/11/11 1,170 1,190 1,080 1,120 1,534,000
1994/11/10 1,160 1,170 1,070 1,090 1,452,000
1994/11/09 1,290 1,290 1,170 1,260 2,323,000
1994/11/08 1,360 1,360 1,260 1,330 2,517,000
1994/11/07 1,360 1,400 1,330 1,350 4,031,000
1994/11/04 1,320 1,380 1,290 1,350 3,599,000
1994/11/02 1,330 1,340 1,280 1,310 2,644,000
1994/11/01 1,250 1,350 1,240 1,320 6,835,000
1994/10/31 1,240 1,270 1,220 1,240 1,235,000
1994/10/28 1,240 1,290 1,180 1,240 3,488,000
1994/10/27 1,240 1,270 1,210 1,240 4,166,000
1994/10/26 1,110 1,250 1,110 1,250 4,670,000
1994/10/25 1,110 1,150 1,100 1,110 1,309,000
1994/10/24 1,180 1,190 1,090 1,110 1,936,000
1994/10/21 1,180 1,190 1,140 1,170 2,980,000
1994/10/20 1,060 1,170 1,060 1,160 5,261,000
1994/10/19 1,080 1,100 1,040 1,060 2,614,000
1994/10/18 1,060 1,100 1,040 1,070 6,004,000
1994/10/17 987 1,070 982 1,070 4,622,000
1994/10/14 988 1,020 952 977 3,746,000
1994/10/13 888 984 883 984 3,889,000
1994/10/12 881 891 872 884 986,000
1994/10/11 879 880 865 871 267,000
1994/10/07 888 898 863 875 1,424,000
1994/10/06 849 882 830 880 1,517,000
1994/10/05 839 857 829 840 648,000
1994/10/04 855 855 831 849 588,000
1994/10/03 829 860 829 845 1,183,000
1994/09/30 819 840 812 820 780,000
1994/09/29 813 828 811 816 703,000
1994/09/28 799 822 795 803 623,000
1994/09/27 755 800 755 780 432,000
1994/09/26 740 744 719 744 82,000
1994/09/22 734 740 720 730 78,000
1994/09/21 754 759 711 737 109,000
1994/09/20 716 760 716 760 102,000
1994/09/19 705 735 690 726 44,000
1994/09/16 750 751 710 710 45,000
1994/09/14 760 765 750 750 111,000
1994/09/13 765 770 750 760 81,000
1994/09/12 765 777 765 765 20,000
1994/09/09 755 784 750 765 115,000
1994/09/08 742 770 742 755 106,000
1994/09/07 751 769 750 752 76,000
1994/09/06 769 780 761 780 110,000
1994/09/05 800 810 777 785 80,000
1994/09/02 813 813 791 800 122,000
1994/09/01 819 819 800 814 168,000
1994/08/31 800 819 795 810 197,000
1994/08/30 835 835 800 801 273,000
1994/08/29 840 852 820 825 753,000
1994/08/26 758 833 755 820 957,000
1994/08/25 722 748 722 748 87,000
1994/08/24 720 720 710 712 46,000
1994/08/23 720 734 710 734 39,000
1994/08/22 735 740 700 700 35,000
1994/08/19 726 743 726 735 118,000
1994/08/18 690 752 690 736 171,000
1994/08/17 691 700 690 690 71,000
1994/08/16 693 700 693 693 52,000
1994/08/15 700 700 693 693 16,000
1994/08/12 691 695 690 691 43,000
1994/08/11 702 702 690 700 101,000
1994/08/10 715 715 701 702 83,000
1994/08/09 727 727 701 705 81,000
1994/08/08 720 725 715 715 36,000
1994/08/05 730 730 719 719 95,000
1994/08/04 721 740 720 740 39,000
1994/08/03 746 746 720 730 101,000
1994/08/02 740 740 731 731 34,000
1994/08/01 760 768 730 730 85,000
1994/07/29 743 753 740 750 68,000
1994/07/28 733 753 728 745 98,000
1994/07/27 730 755 723 723 69,000
1994/07/26 729 730 719 725 93,000
1994/07/25 770 770 730 739 87,000
1994/07/22 756 769 756 760 62,000
1994/07/21 780 780 761 761 98,000
1994/07/20 770 779 753 770 104,000
1994/07/19 775 790 775 775 63,000
1994/07/18 780 780 775 777 41,000
1994/07/15 790 799 780 780 76,000
1994/07/14 780 790 780 780 100,000
1994/07/13 780 800 778 782 69,000
1994/07/12 800 810 777 777 75,000
1994/07/11 780 803 777 800 65,000
1994/07/08 805 810 800 800 93,000
1994/07/07 825 840 815 815 99,000
1994/07/06 838 838 815 825 150,000
1994/07/05 834 856 827 840 954,000
1994/07/04 779 820 775 814 519,000
1994/07/01 780 780 765 779 88,000
1994/06/30 784 784 765 770 66,000
1994/06/29 795 799 760 790 87,000
1994/06/28 758 791 758 785 97,000
1994/06/27 775 775 752 755 71,000
1994/06/24 795 800 785 785 92,000
1994/06/23 805 810 795 795 111,000
1994/06/22 775 800 775 795 100,000
1994/06/21 800 801 795 795 86,000
1994/06/20 810 810 791 800 119,000
1994/06/17 820 820 805 820 130,000
1994/06/16 831 841 821 821 153,000
1994/06/15 845 850 820 821 124,000
1994/06/14 804 842 803 842 68,000
1994/06/13 803 811 803 803 51,000
1994/06/10 806 810 802 803 160,000
1994/06/09 815 817 805 809 188,000
1994/06/08 815 827 802 819 158,000
1994/06/07 810 820 805 819 141,000
1994/06/06 810 819 801 810 120,000
1994/06/03 815 832 813 819 160,000
1994/06/02 843 843 810 810 140,000
1994/06/01 856 856 830 833 123,000
1994/05/31 811 859 800 859 145,000
1994/05/30 849 849 815 815 111,000
1994/05/27 840 854 830 846 205,000
1994/05/26 870 870 834 850 116,000
1994/05/25 880 882 859 880 137,000
1994/05/24 860 870 826 870 212,000
1994/05/23 898 898 860 860 118,000
1994/05/20 889 915 885 900 457,000
1994/05/19 909 910 881 896 291,000
1994/05/18 919 926 899 901 1,025,000
1994/05/17 862 910 860 910 1,047,000
1994/05/16 869 880 856 860 128,000
1994/05/13 862 878 837 860 331,000
1994/05/12 878 895 852 852 657,000
1994/05/11 840 878 840 860 1,089,000
1994/05/10 750 837 740 830 746,000
1994/05/09 768 769 738 751 193,000
1994/05/06 786 787 754 778 145,000
1994/05/02 780 790 770 790 95,000
1994/04/28 818 818 750 800 510,000
1994/04/27 860 870 841 848 225,000
1994/04/26 884 884 849 850 212,000
1994/04/25 900 900 875 885 114,000
1994/04/22 918 919 894 894 368,000
1994/04/21 880 916 872 895 426,000
1994/04/20 870 880 861 870 232,000
1994/04/19 886 886 860 861 161,000
1994/04/18 881 900 880 886 167,000
1994/04/15 890 914 881 881 234,000
1994/04/14 929 932 900 900 219,000
1994/04/13 905 943 904 930 550,000
1994/04/12 894 910 855 905 440,000
1994/04/11 914 915 903 904 190,000
1994/04/08 940 951 905 920 915,000
1994/04/07 910 957 901 945 1,776,000
1994/04/06 914 921 900 920 842,000
1994/04/05 880 925 880 904 1,621,000
1994/04/04 880 893 860 880 864,000
1994/04/01 849 886 842 875 1,703,000
1994/03/31 860 869 839 839 979,000
1994/03/30 812 875 807 870 1,152,000
1994/03/29 830 830 810 819 400,000
1994/03/28 800 830 800 820 613,000
1994/03/25 778 789 769 780 347,000
1994/03/24 785 789 770 773 140,000
1994/03/23 791 798 775 780 190,000
1994/03/22 790 800 782 800 136,000
1994/03/18 816 829 795 810 472,000
1994/03/17 820 830 795 805 636,000
1994/03/16 757 834 757 811 1,014,000
1994/03/15 760 760 735 747 440,000
1994/03/14 779 780 743 757 375,000
1994/03/11 796 796 770 779 893,000
1994/03/10 792 810 765 790 2,207,000
1994/03/09 690 742 680 742 1,183,000
1994/03/08 695 702 685 692 497,000
1994/03/07 675 706 665 690 789,000
1994/03/04 625 665 620 665 389,000
1994/03/03 617 617 600 617 173,000
1994/03/02 650 659 625 627 140,000
1994/03/01 680 680 645 660 210,000
1994/02/28 684 688 675 682 323,000
1994/02/25 645 689 638 678 744,000
1994/02/24 650 650 630 649 267,000
1994/02/23 647 650 625 641 404,000
1994/02/22 659 670 649 650 664,000
1994/02/21 645 659 628 659 930,000
1994/02/18 596 640 590 635 784,000
1994/02/17 601 614 585 600 262,000
1994/02/16 595 617 594 600 695,000
1994/02/15 565 590 565 586 308,000
1994/02/14 573 595 565 595 277,000
1994/02/10 588 600 558 585 487,000
1994/02/09 530 580 530 572 717,000
1994/02/08 542 544 505 520 271,000
1994/02/07 487 526 483 526 221,000
1994/02/04 450 455 445 446 34,000
1994/02/03 450 459 447 459 36,000
1994/02/02 465 465 450 450 68,000
1994/02/01 450 465 450 465 58,000
1994/01/31 450 450 440 440 28,000
1994/01/28 429 429 415 415 15,000
1994/01/27 427 434 424 429 15,000
1994/01/26 427 430 411 412 27,000
1994/01/25 406 425 406 425 15,000
1994/01/24 410 410 410 410 16,000
1994/01/21 441 452 441 452 19,000
1994/01/20 451 460 450 458 27,000
1994/01/19 449 450 440 444 32,000
1994/01/18 438 453 438 450 21,000
1994/01/17 467 467 438 438 48,000
1994/01/14 438 460 435 457 83,000
1994/01/13 425 443 425 438 66,000
1994/01/12 419 420 410 410 23,000
1994/01/11 431 435 410 416 35,000
1994/01/10 387 426 386 426 48,000
1994/01/07 390 390 385 386 36,000
1994/01/06 376 390 376 385 23,000
1994/01/05 375 380 372 373 17,000
1994/01/04 376 380 376 380 2,000

このページの先頭へ