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 |
|---|---|---|---|---|---|
| 1996/12/30 | 600 | 600 | 595 | 595 | 17,000 |
| 1996/12/27 | 599 | 600 | 595 | 595 | 45,000 |
| 1996/12/26 | 600 | 610 | 595 | 598 | 57,000 |
| 1996/12/25 | 591 | 595 | 590 | 595 | 34,000 |
| 1996/12/24 | 609 | 610 | 590 | 590 | 43,000 |
| 1996/12/20 | 600 | 607 | 582 | 600 | 83,000 |
| 1996/12/19 | 654 | 654 | 620 | 620 | 114,000 |
| 1996/12/18 | 652 | 660 | 651 | 653 | 83,000 |
| 1996/12/17 | 675 | 675 | 651 | 652 | 44,000 |
| 1996/12/16 | 675 | 680 | 675 | 678 | 21,000 |
| 1996/12/13 | 681 | 683 | 675 | 678 | 79,000 |
| 1996/12/12 | 690 | 690 | 680 | 681 | 66,000 |
| 1996/12/11 | 693 | 699 | 690 | 690 | 79,000 |
| 1996/12/10 | 693 | 704 | 693 | 695 | 63,000 |
| 1996/12/09 | 715 | 715 | 690 | 690 | 48,000 |
| 1996/12/06 | 701 | 708 | 698 | 705 | 88,000 |
| 1996/12/05 | 706 | 710 | 700 | 710 | 55,000 |
| 1996/12/04 | 710 | 710 | 700 | 710 | 53,000 |
| 1996/12/03 | 727 | 727 | 715 | 720 | 39,000 |
| 1996/12/02 | 729 | 730 | 726 | 726 | 24,000 |
| 1996/11/29 | 733 | 735 | 728 | 728 | 102,000 |
| 1996/11/28 | 742 | 743 | 734 | 734 | 52,000 |
| 1996/11/27 | 758 | 758 | 733 | 743 | 54,000 |
| 1996/11/26 | 778 | 780 | 758 | 758 | 24,000 |
| 1996/11/25 | 778 | 778 | 768 | 768 | 28,000 |
| 1996/11/22 | 757 | 760 | 727 | 728 | 121,000 |
| 1996/11/21 | 771 | 780 | 757 | 768 | 98,000 |
| 1996/11/20 | 809 | 810 | 786 | 786 | 73,000 |
| 1996/11/19 | 810 | 810 | 805 | 805 | 18,000 |
| 1996/11/18 | 825 | 825 | 815 | 820 | 25,000 |
| 1996/11/15 | 805 | 809 | 791 | 805 | 84,000 |
| 1996/11/14 | 829 | 829 | 805 | 805 | 64,000 |
| 1996/11/13 | 853 | 853 | 825 | 826 | 45,000 |
| 1996/11/12 | 820 | 858 | 820 | 853 | 69,000 |
| 1996/11/11 | 830 | 840 | 820 | 820 | 70,000 |
| 1996/11/08 | 830 | 860 | 822 | 840 | 98,000 |
| 1996/11/07 | 852 | 868 | 825 | 840 | 109,000 |
| 1996/11/06 | 893 | 894 | 850 | 860 | 143,000 |
| 1996/11/05 | 880 | 900 | 875 | 885 | 389,000 |
| 1996/11/01 | 860 | 888 | 860 | 887 | 560,000 |
| 1996/10/31 | 835 | 859 | 830 | 858 | 315,000 |
| 1996/10/30 | 821 | 861 | 821 | 825 | 333,000 |
| 1996/10/29 | 780 | 818 | 779 | 818 | 133,000 |
| 1996/10/28 | 780 | 790 | 780 | 780 | 24,000 |
| 1996/10/25 | 800 | 800 | 790 | 790 | 79,000 |
| 1996/10/24 | 795 | 800 | 791 | 799 | 58,000 |
| 1996/10/23 | 800 | 800 | 785 | 785 | 81,000 |
| 1996/10/22 | 810 | 815 | 790 | 790 | 116,000 |
| 1996/10/21 | 820 | 820 | 800 | 815 | 96,000 |
| 1996/10/18 | 800 | 810 | 775 | 802 | 190,000 |
| 1996/10/17 | 824 | 824 | 755 | 790 | 241,000 |
| 1996/10/16 | 765 | 829 | 749 | 814 | 242,000 |
| 1996/10/15 | 751 | 770 | 750 | 755 | 63,000 |
| 1996/10/14 | 760 | 765 | 748 | 750 | 52,000 |
| 1996/10/11 | 798 | 798 | 770 | 770 | 36,000 |
| 1996/10/09 | 795 | 807 | 795 | 795 | 45,000 |
| 1996/10/08 | 798 | 805 | 795 | 795 | 62,000 |
| 1996/10/07 | 830 | 830 | 801 | 818 | 56,000 |
| 1996/10/04 | 802 | 840 | 802 | 840 | 135,000 |
| 1996/10/03 | 880 | 880 | 822 | 822 | 82,000 |
| 1996/10/02 | 870 | 880 | 843 | 880 | 231,000 |
| 1996/10/01 | 889 | 950 | 888 | 891 | 1,118,000 |
| 1996/09/30 | 820 | 888 | 815 | 886 | 752,000 |
| 1996/09/27 | 750 | 820 | 749 | 810 | 324,000 |
| 1996/09/26 | 736 | 755 | 735 | 742 | 70,000 |
| 1996/09/25 | 718 | 727 | 715 | 727 | 47,000 |
| 1996/09/24 | 730 | 735 | 715 | 718 | 51,000 |
| 1996/09/20 | 715 | 715 | 702 | 715 | 44,000 |
| 1996/09/19 | 700 | 715 | 700 | 710 | 25,000 |
| 1996/09/18 | 701 | 706 | 695 | 695 | 36,000 |
| 1996/09/17 | 701 | 715 | 697 | 700 | 53,000 |
| 1996/09/13 | 700 | 700 | 692 | 692 | 23,000 |
| 1996/09/12 | 702 | 705 | 695 | 700 | 53,000 |
| 1996/09/11 | 719 | 719 | 701 | 701 | 27,000 |
| 1996/09/10 | 705 | 725 | 705 | 720 | 27,000 |
| 1996/09/09 | 705 | 711 | 705 | 710 | 10,000 |
| 1996/09/06 | 710 | 716 | 704 | 704 | 42,000 |
| 1996/09/05 | 717 | 730 | 712 | 725 | 48,000 |
| 1996/09/04 | 725 | 725 | 717 | 717 | 19,000 |
| 1996/09/03 | 717 | 730 | 717 | 730 | 47,000 |
| 1996/09/02 | 710 | 716 | 710 | 715 | 18,000 |
| 1996/08/30 | 717 | 720 | 706 | 707 | 42,000 |
| 1996/08/29 | 719 | 722 | 716 | 716 | 25,000 |
| 1996/08/28 | 740 | 740 | 712 | 716 | 35,000 |
| 1996/08/27 | 750 | 755 | 740 | 741 | 33,000 |
| 1996/08/26 | 771 | 771 | 750 | 755 | 21,000 |
| 1996/08/23 | 786 | 787 | 761 | 779 | 58,000 |
| 1996/08/22 | 765 | 780 | 765 | 780 | 32,000 |
| 1996/08/21 | 781 | 784 | 772 | 772 | 46,000 |
| 1996/08/20 | 780 | 784 | 760 | 784 | 94,000 |
| 1996/08/19 | 741 | 789 | 736 | 789 | 57,000 |
| 1996/08/16 | 701 | 720 | 701 | 711 | 44,000 |
| 1996/08/15 | 700 | 700 | 693 | 695 | 66,000 |
| 1996/08/14 | 700 | 700 | 690 | 693 | 90,000 |
| 1996/08/13 | 685 | 705 | 680 | 699 | 95,000 |
| 1996/08/12 | 690 | 690 | 670 | 675 | 86,000 |
| 1996/08/09 | 701 | 703 | 690 | 700 | 103,000 |
| 1996/08/08 | 725 | 728 | 700 | 700 | 89,000 |
| 1996/08/07 | 746 | 750 | 730 | 730 | 44,000 |
| 1996/08/06 | 732 | 750 | 732 | 749 | 28,000 |
| 1996/08/05 | 760 | 765 | 740 | 755 | 73,000 |
| 1996/08/02 | 723 | 755 | 723 | 740 | 64,000 |
| 1996/08/01 | 720 | 725 | 711 | 712 | 83,000 |
| 1996/07/31 | 750 | 768 | 700 | 700 | 115,000 |
| 1996/07/30 | 778 | 780 | 750 | 770 | 80,000 |
| 1996/07/29 | 780 | 790 | 780 | 780 | 58,000 |
| 1996/07/26 | 802 | 803 | 800 | 800 | 83,000 |
| 1996/07/25 | 823 | 823 | 800 | 800 | 46,000 |
| 1996/07/24 | 831 | 833 | 825 | 825 | 67,000 |
| 1996/07/23 | 845 | 845 | 830 | 840 | 33,000 |
| 1996/07/22 | 854 | 855 | 833 | 845 | 29,000 |
| 1996/07/19 | 840 | 855 | 833 | 855 | 51,000 |
| 1996/07/18 | 850 | 850 | 830 | 841 | 53,000 |
| 1996/07/17 | 832 | 850 | 830 | 850 | 25,000 |
| 1996/07/16 | 841 | 841 | 830 | 831 | 26,000 |
| 1996/07/15 | 857 | 860 | 850 | 856 | 24,000 |
| 1996/07/12 | 836 | 860 | 830 | 860 | 38,000 |
| 1996/07/11 | 845 | 845 | 835 | 840 | 48,000 |
| 1996/07/10 | 853 | 853 | 840 | 845 | 59,000 |
| 1996/07/09 | 852 | 865 | 851 | 855 | 28,000 |
| 1996/07/08 | 859 | 859 | 850 | 858 | 29,000 |
| 1996/07/05 | 861 | 861 | 852 | 860 | 56,000 |
| 1996/07/04 | 870 | 870 | 865 | 865 | 34,000 |
| 1996/07/03 | 890 | 890 | 860 | 870 | 59,000 |
| 1996/07/02 | 858 | 890 | 855 | 890 | 48,000 |
| 1996/07/01 | 859 | 860 | 852 | 853 | 38,000 |
| 1996/06/28 | 851 | 860 | 850 | 859 | 106,000 |
| 1996/06/27 | 866 | 870 | 860 | 860 | 29,000 |
| 1996/06/26 | 879 | 880 | 869 | 870 | 49,000 |
| 1996/06/25 | 870 | 874 | 856 | 874 | 59,000 |
| 1996/06/24 | 880 | 880 | 862 | 880 | 60,000 |
| 1996/06/21 | 860 | 884 | 855 | 883 | 33,000 |
| 1996/06/20 | 900 | 900 | 875 | 880 | 48,000 |
| 1996/06/19 | 903 | 912 | 900 | 900 | 54,000 |
| 1996/06/18 | 920 | 920 | 900 | 903 | 41,000 |
| 1996/06/17 | 910 | 920 | 910 | 920 | 42,000 |
| 1996/06/14 | 915 | 930 | 900 | 900 | 120,000 |
| 1996/06/13 | 911 | 915 | 900 | 915 | 131,000 |
| 1996/06/12 | 829 | 881 | 825 | 875 | 114,000 |
| 1996/06/11 | 831 | 840 | 825 | 829 | 104,000 |
| 1996/06/10 | 855 | 858 | 840 | 840 | 61,000 |
| 1996/06/07 | 868 | 868 | 850 | 860 | 104,000 |
| 1996/06/06 | 878 | 878 | 864 | 869 | 129,000 |
| 1996/06/05 | 900 | 900 | 878 | 878 | 108,000 |
| 1996/06/04 | 879 | 900 | 877 | 899 | 92,000 |
| 1996/06/03 | 906 | 908 | 880 | 885 | 116,000 |
| 1996/05/31 | 900 | 910 | 898 | 904 | 83,000 |
| 1996/05/30 | 900 | 910 | 899 | 900 | 170,000 |
| 1996/05/29 | 934 | 940 | 905 | 906 | 94,000 |
| 1996/05/28 | 948 | 948 | 932 | 932 | 54,000 |
| 1996/05/27 | 955 | 955 | 940 | 950 | 66,000 |
| 1996/05/24 | 888 | 940 | 888 | 925 | 296,000 |
| 1996/05/23 | 910 | 930 | 901 | 905 | 329,000 |
| 1996/05/22 | 1,010 | 1,020 | 969 | 980 | 168,000 |
| 1996/05/21 | 1,030 | 1,030 | 1,010 | 1,020 | 115,000 |
| 1996/05/20 | 1,030 | 1,030 | 1,020 | 1,030 | 34,000 |
| 1996/05/17 | 1,030 | 1,040 | 1,020 | 1,020 | 114,000 |
| 1996/05/16 | 1,020 | 1,030 | 1,020 | 1,030 | 44,000 |
| 1996/05/15 | 1,020 | 1,030 | 1,010 | 1,020 | 120,000 |
| 1996/05/14 | 1,030 | 1,030 | 1,000 | 1,010 | 184,000 |
| 1996/05/13 | 1,040 | 1,050 | 1,030 | 1,030 | 70,000 |
| 1996/05/10 | 1,060 | 1,060 | 1,050 | 1,060 | 58,000 |
| 1996/05/09 | 1,060 | 1,080 | 1,040 | 1,060 | 112,000 |
| 1996/05/08 | 1,040 | 1,080 | 1,040 | 1,080 | 152,000 |
| 1996/05/07 | 1,090 | 1,110 | 1,080 | 1,080 | 178,000 |
| 1996/05/02 | 1,110 | 1,160 | 1,110 | 1,150 | 391,000 |
| 1996/05/01 | 1,100 | 1,110 | 1,100 | 1,100 | 95,000 |
| 1996/04/30 | 1,130 | 1,130 | 1,110 | 1,110 | 63,000 |
| 1996/04/26 | 1,100 | 1,130 | 1,090 | 1,130 | 173,000 |
| 1996/04/25 | 1,100 | 1,100 | 1,090 | 1,100 | 188,000 |
| 1996/04/24 | 1,110 | 1,110 | 1,090 | 1,090 | 108,000 |
| 1996/04/23 | 1,110 | 1,120 | 1,100 | 1,110 | 111,000 |
| 1996/04/22 | 1,120 | 1,130 | 1,100 | 1,100 | 46,000 |
| 1996/04/19 | 1,100 | 1,120 | 1,090 | 1,120 | 173,000 |
| 1996/04/18 | 1,110 | 1,120 | 1,100 | 1,100 | 181,000 |
| 1996/04/17 | 1,110 | 1,120 | 1,110 | 1,120 | 143,000 |
| 1996/04/16 | 1,140 | 1,140 | 1,110 | 1,110 | 127,000 |
| 1996/04/15 | 1,130 | 1,140 | 1,110 | 1,130 | 70,000 |
| 1996/04/12 | 1,110 | 1,130 | 1,100 | 1,130 | 87,000 |
| 1996/04/11 | 1,130 | 1,130 | 1,100 | 1,100 | 63,000 |
| 1996/04/10 | 1,120 | 1,140 | 1,120 | 1,140 | 43,000 |
| 1996/04/09 | 1,130 | 1,130 | 1,110 | 1,110 | 77,000 |
| 1996/04/08 | 1,130 | 1,140 | 1,100 | 1,110 | 33,000 |
| 1996/04/05 | 1,140 | 1,140 | 1,120 | 1,120 | 84,000 |
| 1996/04/04 | 1,160 | 1,160 | 1,120 | 1,150 | 119,000 |
| 1996/04/03 | 1,170 | 1,190 | 1,160 | 1,170 | 152,000 |
| 1996/04/02 | 1,120 | 1,150 | 1,110 | 1,150 | 108,000 |
| 1996/04/01 | 1,100 | 1,120 | 1,090 | 1,120 | 71,000 |
| 1996/03/29 | 1,090 | 1,100 | 1,080 | 1,100 | 73,000 |
| 1996/03/28 | 1,090 | 1,100 | 1,070 | 1,080 | 65,000 |
| 1996/03/27 | 1,080 | 1,100 | 1,070 | 1,090 | 100,000 |
| 1996/03/26 | 1,080 | 1,100 | 1,060 | 1,080 | 72,000 |
| 1996/03/25 | 1,080 | 1,080 | 1,050 | 1,080 | 77,000 |
| 1996/03/22 | 1,080 | 1,090 | 1,080 | 1,080 | 40,000 |
| 1996/03/21 | 1,070 | 1,100 | 1,070 | 1,080 | 56,000 |
| 1996/03/19 | 1,080 | 1,080 | 1,060 | 1,080 | 66,000 |
| 1996/03/18 | 1,060 | 1,070 | 1,060 | 1,060 | 23,000 |
| 1996/03/15 | 1,040 | 1,070 | 1,030 | 1,050 | 39,000 |
| 1996/03/14 | 1,030 | 1,040 | 1,030 | 1,030 | 65,000 |
| 1996/03/13 | 1,050 | 1,050 | 1,030 | 1,030 | 41,000 |
| 1996/03/12 | 1,070 | 1,080 | 1,050 | 1,050 | 70,000 |
| 1996/03/11 | 1,030 | 1,070 | 1,030 | 1,030 | 100,000 |
| 1996/03/08 | 1,090 | 1,100 | 1,080 | 1,090 | 76,000 |
| 1996/03/07 | 1,100 | 1,110 | 1,090 | 1,090 | 101,000 |
| 1996/03/06 | 1,120 | 1,120 | 1,110 | 1,110 | 95,000 |
| 1996/03/05 | 1,160 | 1,160 | 1,130 | 1,140 | 37,000 |
| 1996/03/04 | 1,160 | 1,190 | 1,160 | 1,160 | 49,000 |
| 1996/03/01 | 1,110 | 1,180 | 1,100 | 1,180 | 88,000 |
| 1996/02/29 | 1,120 | 1,120 | 1,100 | 1,100 | 46,000 |
| 1996/02/28 | 1,130 | 1,130 | 1,120 | 1,120 | 83,000 |
| 1996/02/27 | 1,130 | 1,130 | 1,120 | 1,120 | 25,000 |
| 1996/02/26 | 1,140 | 1,150 | 1,130 | 1,130 | 67,000 |
| 1996/02/23 | 1,150 | 1,150 | 1,140 | 1,150 | 41,000 |
| 1996/02/22 | 1,140 | 1,150 | 1,130 | 1,150 | 41,000 |
| 1996/02/21 | 1,140 | 1,150 | 1,130 | 1,140 | 50,000 |
| 1996/02/20 | 1,150 | 1,150 | 1,130 | 1,130 | 41,000 |
| 1996/02/19 | 1,180 | 1,180 | 1,150 | 1,160 | 40,000 |
| 1996/02/16 | 1,160 | 1,200 | 1,120 | 1,200 | 195,000 |
| 1996/02/15 | 1,200 | 1,200 | 1,170 | 1,180 | 96,000 |
| 1996/02/14 | 1,210 | 1,210 | 1,200 | 1,200 | 67,000 |
| 1996/02/13 | 1,210 | 1,230 | 1,200 | 1,230 | 41,000 |
| 1996/02/09 | 1,220 | 1,230 | 1,200 | 1,200 | 86,000 |
| 1996/02/08 | 1,220 | 1,220 | 1,200 | 1,200 | 76,000 |
| 1996/02/07 | 1,210 | 1,230 | 1,200 | 1,210 | 67,000 |
| 1996/02/06 | 1,240 | 1,250 | 1,210 | 1,210 | 84,000 |
| 1996/02/05 | 1,240 | 1,270 | 1,230 | 1,250 | 78,000 |
| 1996/02/02 | 1,200 | 1,260 | 1,200 | 1,260 | 180,000 |
| 1996/02/01 | 1,230 | 1,240 | 1,200 | 1,200 | 82,000 |
| 1996/01/31 | 1,230 | 1,250 | 1,230 | 1,230 | 63,000 |
| 1996/01/30 | 1,260 | 1,260 | 1,230 | 1,230 | 62,000 |
| 1996/01/29 | 1,240 | 1,270 | 1,230 | 1,250 | 125,000 |
| 1996/01/26 | 1,230 | 1,250 | 1,230 | 1,230 | 118,000 |
| 1996/01/25 | 1,230 | 1,230 | 1,210 | 1,210 | 40,000 |
| 1996/01/24 | 1,240 | 1,240 | 1,220 | 1,220 | 89,000 |
| 1996/01/23 | 1,200 | 1,250 | 1,200 | 1,250 | 150,000 |
| 1996/01/22 | 1,180 | 1,200 | 1,170 | 1,180 | 79,000 |
| 1996/01/19 | 1,200 | 1,200 | 1,150 | 1,170 | 270,000 |
| 1996/01/18 | 1,240 | 1,250 | 1,190 | 1,200 | 138,000 |
| 1996/01/17 | 1,260 | 1,260 | 1,240 | 1,250 | 80,000 |
| 1996/01/16 | 1,260 | 1,270 | 1,250 | 1,270 | 65,000 |
| 1996/01/12 | 1,270 | 1,270 | 1,250 | 1,250 | 109,000 |
| 1996/01/11 | 1,260 | 1,270 | 1,250 | 1,250 | 70,000 |
| 1996/01/10 | 1,280 | 1,290 | 1,260 | 1,260 | 188,000 |
| 1996/01/09 | 1,290 | 1,300 | 1,280 | 1,280 | 84,000 |
| 1996/01/08 | 1,290 | 1,310 | 1,280 | 1,290 | 137,000 |
| 1996/01/05 | 1,270 | 1,290 | 1,270 | 1,280 | 125,000 |
| 1996/01/04 | 1,290 | 1,300 | 1,260 | 1,260 | 71,000 |