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 |
|---|---|---|---|---|---|
| 1995/12/29 | 1,270 | 1,280 | 1,260 | 1,280 | 82,000 |
| 1995/12/28 | 1,290 | 1,300 | 1,270 | 1,270 | 99,000 |
| 1995/12/27 | 1,300 | 1,310 | 1,280 | 1,290 | 114,000 |
| 1995/12/26 | 1,270 | 1,310 | 1,270 | 1,310 | 106,000 |
| 1995/12/25 | 1,320 | 1,320 | 1,270 | 1,270 | 135,000 |
| 1995/12/22 | 1,290 | 1,320 | 1,280 | 1,300 | 237,000 |
| 1995/12/21 | 1,290 | 1,300 | 1,280 | 1,290 | 124,000 |
| 1995/12/20 | 1,280 | 1,300 | 1,260 | 1,280 | 183,000 |
| 1995/12/19 | 1,270 | 1,290 | 1,260 | 1,280 | 132,000 |
| 1995/12/18 | 1,300 | 1,300 | 1,280 | 1,280 | 49,000 |
| 1995/12/15 | 1,290 | 1,290 | 1,280 | 1,280 | 831,000 |
| 1995/12/14 | 1,290 | 1,320 | 1,290 | 1,290 | 936,000 |
| 1995/12/13 | 1,290 | 1,290 | 1,280 | 1,290 | 126,000 |
| 1995/12/12 | 1,290 | 1,290 | 1,280 | 1,290 | 125,000 |
| 1995/12/11 | 1,280 | 1,300 | 1,270 | 1,290 | 303,000 |
| 1995/12/08 | 1,370 | 1,380 | 1,350 | 1,360 | 170,000 |
| 1995/12/07 | 1,370 | 1,380 | 1,360 | 1,380 | 174,000 |
| 1995/12/06 | 1,410 | 1,410 | 1,360 | 1,380 | 294,000 |
| 1995/12/05 | 1,380 | 1,410 | 1,360 | 1,400 | 1,280,000 |
| 1995/12/04 | 1,340 | 1,380 | 1,340 | 1,380 | 537,000 |
| 1995/12/01 | 1,340 | 1,350 | 1,310 | 1,320 | 240,000 |
| 1995/11/30 | 1,270 | 1,340 | 1,270 | 1,340 | 356,000 |
| 1995/11/29 | 1,260 | 1,270 | 1,250 | 1,270 | 56,000 |
| 1995/11/28 | 1,260 | 1,280 | 1,250 | 1,260 | 120,000 |
| 1995/11/27 | 1,270 | 1,280 | 1,260 | 1,270 | 54,000 |
| 1995/11/24 | 1,260 | 1,270 | 1,250 | 1,260 | 148,000 |
| 1995/11/22 | 1,320 | 1,320 | 1,260 | 1,270 | 106,000 |
| 1995/11/21 | 1,280 | 1,320 | 1,270 | 1,320 | 153,000 |
| 1995/11/20 | 1,280 | 1,280 | 1,270 | 1,280 | 99,000 |
| 1995/11/17 | 1,280 | 1,280 | 1,260 | 1,280 | 109,000 |
| 1995/11/16 | 1,270 | 1,280 | 1,240 | 1,240 | 193,000 |
| 1995/11/15 | 1,280 | 1,290 | 1,270 | 1,280 | 88,000 |
| 1995/11/14 | 1,290 | 1,300 | 1,280 | 1,280 | 49,000 |
| 1995/11/13 | 1,290 | 1,320 | 1,290 | 1,300 | 122,000 |
| 1995/11/10 | 1,270 | 1,320 | 1,270 | 1,310 | 139,000 |
| 1995/11/09 | 1,290 | 1,290 | 1,260 | 1,280 | 465,000 |
| 1995/11/08 | 1,320 | 1,330 | 1,280 | 1,290 | 462,000 |
| 1995/11/07 | 1,360 | 1,360 | 1,300 | 1,320 | 305,000 |
| 1995/11/06 | 1,370 | 1,370 | 1,350 | 1,360 | 200,000 |
| 1995/11/02 | 1,350 | 1,380 | 1,340 | 1,380 | 406,000 |
| 1995/11/01 | 1,380 | 1,390 | 1,340 | 1,350 | 222,000 |
| 1995/10/31 | 1,390 | 1,390 | 1,360 | 1,380 | 108,000 |
| 1995/10/30 | 1,390 | 1,400 | 1,370 | 1,380 | 105,000 |
| 1995/10/27 | 1,380 | 1,410 | 1,370 | 1,380 | 181,000 |
| 1995/10/26 | 1,420 | 1,420 | 1,370 | 1,400 | 193,000 |
| 1995/10/25 | 1,430 | 1,440 | 1,400 | 1,400 | 217,000 |
| 1995/10/24 | 1,430 | 1,440 | 1,420 | 1,430 | 256,000 |
| 1995/10/23 | 1,460 | 1,470 | 1,420 | 1,440 | 359,000 |
| 1995/10/20 | 1,470 | 1,480 | 1,440 | 1,460 | 727,000 |
| 1995/10/19 | 1,490 | 1,500 | 1,450 | 1,460 | 1,925,000 |
| 1995/10/18 | 1,400 | 1,500 | 1,390 | 1,500 | 3,720,000 |
| 1995/10/17 | 1,410 | 1,430 | 1,390 | 1,410 | 534,000 |
| 1995/10/16 | 1,390 | 1,410 | 1,380 | 1,410 | 299,000 |
| 1995/10/13 | 1,400 | 1,410 | 1,370 | 1,390 | 555,000 |
| 1995/10/12 | 1,360 | 1,380 | 1,330 | 1,350 | 230,000 |
| 1995/10/11 | 1,390 | 1,400 | 1,360 | 1,380 | 147,000 |
| 1995/10/09 | 1,400 | 1,420 | 1,380 | 1,410 | 342,000 |
| 1995/10/06 | 1,380 | 1,420 | 1,360 | 1,400 | 598,000 |
| 1995/10/05 | 1,420 | 1,420 | 1,360 | 1,370 | 323,000 |
| 1995/10/04 | 1,410 | 1,450 | 1,400 | 1,420 | 1,715,000 |
| 1995/10/03 | 1,370 | 1,420 | 1,360 | 1,420 | 567,000 |
| 1995/10/02 | 1,380 | 1,380 | 1,350 | 1,380 | 263,000 |
| 1995/09/29 | 1,410 | 1,410 | 1,370 | 1,380 | 462,000 |
| 1995/09/28 | 1,380 | 1,430 | 1,360 | 1,420 | 1,063,000 |
| 1995/09/27 | 1,300 | 1,390 | 1,290 | 1,380 | 594,000 |
| 1995/09/26 | 1,320 | 1,330 | 1,270 | 1,290 | 254,000 |
| 1995/09/25 | 1,300 | 1,320 | 1,300 | 1,310 | 134,000 |
| 1995/09/22 | 1,280 | 1,330 | 1,270 | 1,330 | 175,000 |
| 1995/09/21 | 1,290 | 1,290 | 1,250 | 1,290 | 281,000 |
| 1995/09/20 | 1,320 | 1,320 | 1,300 | 1,310 | 139,000 |
| 1995/09/19 | 1,330 | 1,330 | 1,300 | 1,320 | 217,000 |
| 1995/09/18 | 1,380 | 1,380 | 1,330 | 1,330 | 192,000 |
| 1995/09/14 | 1,380 | 1,380 | 1,360 | 1,370 | 233,000 |
| 1995/09/13 | 1,380 | 1,390 | 1,360 | 1,360 | 267,000 |
| 1995/09/12 | 1,410 | 1,420 | 1,360 | 1,380 | 519,000 |
| 1995/09/11 | 1,360 | 1,410 | 1,360 | 1,410 | 1,005,000 |
| 1995/09/08 | 1,320 | 1,350 | 1,310 | 1,340 | 480,000 |
| 1995/09/07 | 1,320 | 1,330 | 1,300 | 1,320 | 362,000 |
| 1995/09/06 | 1,350 | 1,370 | 1,330 | 1,340 | 388,000 |
| 1995/09/05 | 1,350 | 1,370 | 1,340 | 1,360 | 291,000 |
| 1995/09/04 | 1,350 | 1,390 | 1,320 | 1,340 | 510,000 |
| 1995/09/01 | 1,320 | 1,330 | 1,310 | 1,330 | 401,000 |
| 1995/08/31 | 1,350 | 1,360 | 1,300 | 1,300 | 281,000 |
| 1995/08/30 | 1,340 | 1,380 | 1,310 | 1,370 | 517,000 |
| 1995/08/29 | 1,340 | 1,340 | 1,310 | 1,330 | 357,000 |
| 1995/08/28 | 1,320 | 1,350 | 1,310 | 1,350 | 190,000 |
| 1995/08/25 | 1,390 | 1,390 | 1,320 | 1,340 | 270,000 |
| 1995/08/24 | 1,310 | 1,390 | 1,310 | 1,390 | 443,000 |
| 1995/08/23 | 1,360 | 1,370 | 1,300 | 1,350 | 377,000 |
| 1995/08/22 | 1,370 | 1,390 | 1,340 | 1,380 | 693,000 |
| 1995/08/21 | 1,460 | 1,460 | 1,380 | 1,410 | 1,169,000 |
| 1995/08/18 | 1,450 | 1,470 | 1,420 | 1,440 | 923,000 |
| 1995/08/17 | 1,470 | 1,490 | 1,430 | 1,450 | 1,554,000 |
| 1995/08/16 | 1,400 | 1,470 | 1,370 | 1,470 | 2,190,000 |
| 1995/08/15 | 1,420 | 1,420 | 1,380 | 1,410 | 562,000 |
| 1995/08/14 | 1,400 | 1,430 | 1,370 | 1,430 | 792,000 |
| 1995/08/11 | 1,440 | 1,450 | 1,400 | 1,410 | 1,304,000 |
| 1995/08/10 | 1,380 | 1,460 | 1,350 | 1,450 | 3,349,000 |
| 1995/08/09 | 1,400 | 1,410 | 1,370 | 1,390 | 2,143,000 |
| 1995/08/08 | 1,350 | 1,410 | 1,350 | 1,390 | 4,051,000 |
| 1995/08/07 | 1,330 | 1,360 | 1,310 | 1,350 | 2,838,000 |
| 1995/08/04 | 1,280 | 1,340 | 1,270 | 1,330 | 3,385,000 |
| 1995/08/03 | 1,260 | 1,300 | 1,250 | 1,260 | 1,691,000 |
| 1995/08/02 | 1,260 | 1,290 | 1,250 | 1,250 | 1,783,000 |
| 1995/08/01 | 1,230 | 1,280 | 1,210 | 1,260 | 2,040,000 |
| 1995/07/31 | 1,240 | 1,250 | 1,210 | 1,230 | 707,000 |
| 1995/07/28 | 1,200 | 1,250 | 1,190 | 1,240 | 1,673,000 |
| 1995/07/27 | 1,240 | 1,260 | 1,180 | 1,180 | 3,399,000 |
| 1995/07/26 | 1,150 | 1,220 | 1,130 | 1,220 | 2,214,000 |
| 1995/07/25 | 1,100 | 1,170 | 1,100 | 1,130 | 1,754,000 |
| 1995/07/24 | 1,110 | 1,110 | 1,080 | 1,090 | 160,000 |
| 1995/07/21 | 1,070 | 1,100 | 1,060 | 1,080 | 161,000 |
| 1995/07/20 | 1,040 | 1,070 | 1,030 | 1,050 | 103,000 |
| 1995/07/19 | 1,100 | 1,100 | 1,050 | 1,060 | 125,000 |
| 1995/07/18 | 1,130 | 1,140 | 1,080 | 1,080 | 315,000 |
| 1995/07/17 | 1,110 | 1,120 | 1,100 | 1,100 | 198,000 |
| 1995/07/14 | 1,110 | 1,110 | 1,080 | 1,110 | 221,000 |
| 1995/07/13 | 1,090 | 1,120 | 1,070 | 1,100 | 554,000 |
| 1995/07/12 | 1,030 | 1,070 | 1,030 | 1,070 | 219,000 |
| 1995/07/11 | 1,020 | 1,040 | 1,010 | 1,020 | 98,000 |
| 1995/07/10 | 1,080 | 1,080 | 1,010 | 1,040 | 165,000 |
| 1995/07/07 | 1,080 | 1,090 | 1,060 | 1,060 | 728,000 |
| 1995/07/06 | 930 | 991 | 930 | 991 | 160,000 |
| 1995/07/05 | 949 | 949 | 928 | 928 | 167,000 |
| 1995/07/04 | 930 | 949 | 929 | 949 | 85,000 |
| 1995/07/03 | 934 | 940 | 920 | 935 | 104,000 |
| 1995/06/30 | 955 | 960 | 930 | 934 | 127,000 |
| 1995/06/29 | 952 | 972 | 952 | 955 | 88,000 |
| 1995/06/28 | 950 | 985 | 950 | 972 | 145,000 |
| 1995/06/27 | 991 | 991 | 966 | 968 | 102,000 |
| 1995/06/26 | 1,020 | 1,020 | 990 | 990 | 100,000 |
| 1995/06/23 | 990 | 1,010 | 981 | 1,010 | 139,000 |
| 1995/06/22 | 980 | 989 | 977 | 980 | 60,000 |
| 1995/06/21 | 989 | 990 | 975 | 990 | 105,000 |
| 1995/06/20 | 974 | 995 | 974 | 990 | 89,000 |
| 1995/06/19 | 950 | 975 | 950 | 975 | 51,000 |
| 1995/06/16 | 955 | 982 | 951 | 970 | 101,000 |
| 1995/06/15 | 949 | 950 | 921 | 936 | 134,000 |
| 1995/06/14 | 913 | 940 | 913 | 940 | 244,000 |
| 1995/06/13 | 975 | 975 | 911 | 911 | 246,000 |
| 1995/06/12 | 1,000 | 1,000 | 980 | 985 | 163,000 |
| 1995/06/09 | 1,030 | 1,040 | 1,010 | 1,020 | 156,000 |
| 1995/06/08 | 1,040 | 1,050 | 1,010 | 1,040 | 185,000 |
| 1995/06/07 | 1,060 | 1,070 | 1,040 | 1,040 | 206,000 |
| 1995/06/06 | 1,080 | 1,080 | 1,040 | 1,040 | 190,000 |
| 1995/06/05 | 1,100 | 1,100 | 1,060 | 1,090 | 167,000 |
| 1995/06/02 | 1,130 | 1,140 | 1,070 | 1,110 | 398,000 |
| 1995/06/01 | 1,100 | 1,130 | 1,090 | 1,120 | 583,000 |
| 1995/05/31 | 1,110 | 1,120 | 1,060 | 1,090 | 212,000 |
| 1995/05/30 | 1,080 | 1,130 | 1,080 | 1,110 | 242,000 |
| 1995/05/29 | 1,080 | 1,090 | 1,070 | 1,090 | 111,000 |
| 1995/05/26 | 1,070 | 1,100 | 1,040 | 1,100 | 237,000 |
| 1995/05/25 | 1,120 | 1,130 | 1,060 | 1,090 | 254,000 |
| 1995/05/24 | 1,140 | 1,140 | 1,090 | 1,110 | 228,000 |
| 1995/05/23 | 1,180 | 1,180 | 1,120 | 1,140 | 720,000 |
| 1995/05/22 | 1,180 | 1,180 | 1,110 | 1,140 | 538,000 |
| 1995/05/19 | 1,130 | 1,190 | 1,120 | 1,170 | 1,009,000 |
| 1995/05/18 | 1,190 | 1,200 | 1,140 | 1,150 | 1,215,000 |
| 1995/05/17 | 1,130 | 1,190 | 1,120 | 1,170 | 1,550,000 |
| 1995/05/16 | 1,120 | 1,140 | 1,100 | 1,120 | 363,000 |
| 1995/05/15 | 1,120 | 1,130 | 1,100 | 1,110 | 288,000 |
| 1995/05/12 | 1,100 | 1,140 | 1,090 | 1,130 | 370,000 |
| 1995/05/11 | 1,120 | 1,120 | 1,080 | 1,090 | 280,000 |
| 1995/05/10 | 1,100 | 1,140 | 1,080 | 1,120 | 418,000 |
| 1995/05/09 | 1,140 | 1,150 | 1,100 | 1,110 | 457,000 |
| 1995/05/08 | 1,130 | 1,170 | 1,100 | 1,130 | 1,354,000 |
| 1995/05/02 | 1,050 | 1,140 | 1,050 | 1,130 | 1,817,000 |
| 1995/05/01 | 1,020 | 1,050 | 1,010 | 1,040 | 296,000 |
| 1995/04/28 | 1,020 | 1,020 | 1,000 | 1,010 | 219,000 |
| 1995/04/27 | 1,030 | 1,050 | 1,020 | 1,020 | 275,000 |
| 1995/04/26 | 1,030 | 1,030 | 1,000 | 1,010 | 224,000 |
| 1995/04/25 | 1,030 | 1,050 | 1,020 | 1,050 | 198,000 |
| 1995/04/24 | 1,040 | 1,050 | 1,020 | 1,030 | 153,000 |
| 1995/04/21 | 1,030 | 1,040 | 1,020 | 1,040 | 268,000 |
| 1995/04/20 | 995 | 1,020 | 995 | 1,000 | 170,000 |
| 1995/04/19 | 985 | 995 | 976 | 985 | 87,000 |
| 1995/04/18 | 981 | 997 | 980 | 980 | 102,000 |
| 1995/04/17 | 980 | 995 | 980 | 980 | 82,000 |
| 1995/04/14 | 1,000 | 1,020 | 991 | 996 | 74,000 |
| 1995/04/13 | 1,010 | 1,030 | 1,000 | 1,020 | 174,000 |
| 1995/04/12 | 1,010 | 1,020 | 1,000 | 1,000 | 116,000 |
| 1995/04/11 | 994 | 1,020 | 990 | 1,020 | 157,000 |
| 1995/04/10 | 973 | 990 | 972 | 981 | 114,000 |
| 1995/04/07 | 977 | 995 | 975 | 977 | 120,000 |
| 1995/04/06 | 981 | 989 | 976 | 977 | 100,000 |
| 1995/04/05 | 1,000 | 1,000 | 975 | 976 | 102,000 |
| 1995/04/04 | 961 | 1,010 | 946 | 990 | 141,000 |
| 1995/04/03 | 960 | 970 | 940 | 960 | 169,000 |
| 1995/03/31 | 1,050 | 1,060 | 1,000 | 1,000 | 232,000 |
| 1995/03/30 | 1,000 | 1,050 | 980 | 1,030 | 334,000 |
| 1995/03/29 | 1,030 | 1,030 | 984 | 1,000 | 522,000 |
| 1995/03/28 | 1,010 | 1,010 | 1,010 | 1,010 | 300,000 |
| 1995/03/27 | 915 | 920 | 900 | 909 | 394,000 |
| 1995/03/24 | 809 | 850 | 780 | 850 | 1,034,000 |
| 1995/03/23 | 869 | 870 | 790 | 810 | 984,000 |
| 1995/03/22 | 876 | 899 | 865 | 870 | 174,000 |
| 1995/03/20 | 871 | 888 | 871 | 875 | 142,000 |
| 1995/03/17 | 941 | 941 | 865 | 909 | 341,000 |
| 1995/03/16 | 999 | 999 | 935 | 950 | 217,000 |
| 1995/03/15 | 995 | 1,000 | 985 | 994 | 137,000 |
| 1995/03/14 | 1,010 | 1,010 | 999 | 999 | 135,000 |
| 1995/03/13 | 1,030 | 1,030 | 1,000 | 1,010 | 64,000 |
| 1995/03/10 | 1,040 | 1,050 | 1,020 | 1,030 | 106,000 |
| 1995/03/09 | 1,020 | 1,050 | 1,010 | 1,030 | 183,000 |
| 1995/03/08 | 1,010 | 1,030 | 999 | 1,010 | 232,000 |
| 1995/03/07 | 1,030 | 1,040 | 1,010 | 1,020 | 132,000 |
| 1995/03/06 | 1,040 | 1,050 | 1,030 | 1,030 | 122,000 |
| 1995/03/03 | 1,050 | 1,060 | 1,030 | 1,050 | 102,000 |
| 1995/03/02 | 1,040 | 1,070 | 1,040 | 1,050 | 100,000 |
| 1995/03/01 | 1,060 | 1,060 | 1,030 | 1,050 | 146,000 |
| 1995/02/28 | 1,060 | 1,080 | 1,050 | 1,070 | 194,000 |
| 1995/02/27 | 1,030 | 1,070 | 1,010 | 1,050 | 303,000 |
| 1995/02/24 | 1,110 | 1,130 | 1,090 | 1,090 | 123,000 |
| 1995/02/23 | 1,120 | 1,130 | 1,090 | 1,100 | 279,000 |
| 1995/02/22 | 1,130 | 1,150 | 1,110 | 1,110 | 301,000 |
| 1995/02/21 | 1,170 | 1,190 | 1,130 | 1,150 | 954,000 |
| 1995/02/20 | 1,110 | 1,130 | 1,070 | 1,070 | 120,000 |
| 1995/02/17 | 1,050 | 1,110 | 1,050 | 1,110 | 135,000 |
| 1995/02/16 | 1,090 | 1,090 | 1,050 | 1,070 | 182,000 |
| 1995/02/15 | 1,130 | 1,130 | 1,090 | 1,100 | 205,000 |
| 1995/02/14 | 1,150 | 1,150 | 1,110 | 1,120 | 144,000 |
| 1995/02/13 | 1,160 | 1,180 | 1,130 | 1,160 | 327,000 |
| 1995/02/10 | 1,110 | 1,160 | 1,100 | 1,150 | 423,000 |
| 1995/02/09 | 1,120 | 1,130 | 1,080 | 1,080 | 249,000 |
| 1995/02/08 | 1,130 | 1,160 | 1,100 | 1,100 | 525,000 |
| 1995/02/07 | 1,080 | 1,130 | 1,070 | 1,110 | 437,000 |
| 1995/02/06 | 1,100 | 1,100 | 1,050 | 1,060 | 242,000 |
| 1995/02/03 | 1,060 | 1,100 | 1,060 | 1,100 | 260,000 |
| 1995/02/02 | 1,070 | 1,070 | 1,050 | 1,050 | 210,000 |
| 1995/02/01 | 1,090 | 1,110 | 1,050 | 1,080 | 370,000 |
| 1995/01/31 | 990 | 1,080 | 960 | 1,070 | 605,000 |
| 1995/01/30 | 1,060 | 1,060 | 1,000 | 1,000 | 566,000 |
| 1995/01/27 | 1,090 | 1,110 | 1,060 | 1,070 | 355,000 |
| 1995/01/26 | 1,130 | 1,130 | 1,090 | 1,090 | 173,000 |
| 1995/01/25 | 1,150 | 1,170 | 1,100 | 1,110 | 284,000 |
| 1995/01/24 | 1,080 | 1,150 | 1,080 | 1,140 | 427,000 |
| 1995/01/23 | 1,170 | 1,170 | 1,040 | 1,070 | 655,000 |
| 1995/01/20 | 1,200 | 1,240 | 1,190 | 1,190 | 454,000 |
| 1995/01/19 | 1,240 | 1,250 | 1,200 | 1,220 | 443,000 |
| 1995/01/18 | 1,290 | 1,290 | 1,240 | 1,250 | 587,000 |
| 1995/01/17 | 1,330 | 1,330 | 1,280 | 1,300 | 604,000 |
| 1995/01/13 | 1,350 | 1,370 | 1,330 | 1,330 | 2,743,000 |
| 1995/01/12 | 1,300 | 1,350 | 1,290 | 1,350 | 2,761,000 |
| 1995/01/11 | 1,300 | 1,310 | 1,280 | 1,300 | 507,000 |
| 1995/01/10 | 1,330 | 1,340 | 1,290 | 1,290 | 1,826,000 |
| 1995/01/09 | 1,270 | 1,320 | 1,270 | 1,320 | 2,022,000 |
| 1995/01/06 | 1,220 | 1,280 | 1,220 | 1,260 | 724,000 |
| 1995/01/05 | 1,250 | 1,260 | 1,220 | 1,220 | 228,000 |
| 1995/01/04 | 1,270 | 1,270 | 1,240 | 1,250 | 156,000 |