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 |
---|---|---|---|---|---|
1997/12/30 | 181 | 181 | 180 | 181 | 4,000 |
1997/12/29 | 200 | 200 | 195 | 195 | 15,000 |
1997/12/26 | 190 | 200 | 190 | 200 | 9,000 |
1997/12/25 | 150 | 190 | 150 | 185 | 96,000 |
1997/12/24 | 175 | 175 | 155 | 155 | 69,000 |
1997/12/22 | 180 | 180 | 160 | 170 | 52,000 |
1997/12/19 | 220 | 220 | 200 | 200 | 39,000 |
1997/12/18 | 230 | 230 | 223 | 223 | 19,000 |
1997/12/17 | 230 | 230 | 223 | 230 | 22,000 |
1997/12/16 | 232 | 234 | 225 | 225 | 13,000 |
1997/12/15 | 221 | 225 | 221 | 223 | 23,000 |
1997/12/12 | 226 | 226 | 221 | 221 | 21,000 |
1997/12/11 | 225 | 225 | 225 | 225 | 14,000 |
1997/12/10 | 230 | 231 | 230 | 230 | 25,000 |
1997/12/09 | 231 | 231 | 230 | 231 | 11,000 |
1997/12/08 | 252 | 252 | 230 | 230 | 18,000 |
1997/12/05 | 232 | 232 | 232 | 232 | 5,000 |
1997/12/04 | 236 | 236 | 233 | 233 | 14,000 |
1997/12/03 | 255 | 255 | 237 | 240 | 19,000 |
1997/12/02 | 270 | 270 | 250 | 255 | 35,000 |
1997/12/01 | 241 | 241 | 240 | 241 | 16,000 |
1997/11/28 | 222 | 240 | 222 | 240 | 39,000 |
1997/11/27 | 240 | 240 | 220 | 220 | 58,000 |
1997/11/26 | 241 | 255 | 240 | 240 | 53,000 |
1997/11/25 | 260 | 260 | 241 | 241 | 34,000 |
1997/11/21 | 260 | 265 | 240 | 240 | 50,000 |
1997/11/20 | 275 | 275 | 260 | 260 | 14,000 |
1997/11/19 | 280 | 280 | 280 | 280 | 20,000 |
1997/11/18 | 260 | 260 | 255 | 255 | 5,000 |
1997/11/17 | 239 | 250 | 239 | 240 | 16,000 |
1997/11/14 | 253 | 253 | 230 | 236 | 23,000 |
1997/11/13 | 245 | 255 | 240 | 255 | 13,000 |
1997/11/12 | 255 | 255 | 246 | 246 | 5,000 |
1997/11/11 | 250 | 255 | 250 | 255 | 8,000 |
1997/11/10 | 253 | 259 | 246 | 246 | 20,000 |
1997/11/07 | 255 | 265 | 252 | 252 | 38,000 |
1997/11/06 | 270 | 270 | 255 | 255 | 38,000 |
1997/11/05 | 285 | 285 | 270 | 285 | 20,000 |
1997/11/04 | 295 | 295 | 285 | 285 | 6,000 |
1997/10/31 | 289 | 290 | 280 | 290 | 12,000 |
1997/10/30 | 297 | 297 | 290 | 290 | 11,000 |
1997/10/29 | 281 | 298 | 281 | 298 | 13,000 |
1997/10/28 | 270 | 270 | 270 | 270 | 6,000 |
1997/10/27 | 288 | 288 | 285 | 286 | 5,000 |
1997/10/24 | 288 | 288 | 288 | 288 | 6,000 |
1997/10/23 | 300 | 300 | 283 | 283 | 35,000 |
1997/10/22 | 285 | 285 | 275 | 275 | 13,000 |
1997/10/21 | 282 | 285 | 280 | 285 | 9,000 |
1997/10/20 | 278 | 283 | 278 | 283 | 5,000 |
1997/10/17 | 270 | 270 | 265 | 265 | 13,000 |
1997/10/16 | 266 | 273 | 266 | 273 | 47,000 |
1997/10/15 | 270 | 270 | 265 | 270 | 26,000 |
1997/10/14 | 270 | 270 | 260 | 265 | 37,000 |
1997/10/13 | 280 | 280 | 250 | 250 | 37,000 |
1997/10/09 | 280 | 290 | 280 | 290 | 40,000 |
1997/10/08 | 320 | 320 | 300 | 305 | 44,000 |
1997/10/07 | 285 | 312 | 285 | 310 | 36,000 |
1997/10/06 | 251 | 285 | 251 | 285 | 18,000 |
1997/10/03 | 257 | 257 | 250 | 251 | 27,000 |
1997/10/02 | 242 | 243 | 238 | 242 | 14,000 |
1997/10/01 | 239 | 240 | 235 | 237 | 47,000 |
1997/09/30 | 230 | 240 | 230 | 234 | 46,000 |
1997/09/29 | 245 | 245 | 220 | 237 | 86,000 |
1997/09/26 | 280 | 280 | 244 | 245 | 93,000 |
1997/09/25 | 300 | 300 | 281 | 281 | 57,000 |
1997/09/24 | 325 | 325 | 291 | 295 | 64,000 |
1997/09/22 | 325 | 330 | 325 | 330 | 24,000 |
1997/09/19 | 330 | 335 | 322 | 322 | 17,000 |
1997/09/18 | 330 | 331 | 330 | 330 | 11,000 |
1997/09/17 | 332 | 332 | 330 | 330 | 24,000 |
1997/09/16 | 350 | 350 | 330 | 330 | 8,000 |
1997/09/12 | 341 | 342 | 341 | 341 | 6,000 |
1997/09/11 | 346 | 355 | 346 | 350 | 10,000 |
1997/09/10 | 359 | 359 | 350 | 350 | 18,000 |
1997/09/09 | 350 | 360 | 350 | 360 | 26,000 |
1997/09/08 | 345 | 345 | 330 | 330 | 19,000 |
1997/09/05 | 352 | 355 | 350 | 350 | 26,000 |
1997/09/04 | 366 | 366 | 350 | 355 | 22,000 |
1997/09/03 | 363 | 366 | 363 | 365 | 11,000 |
1997/09/02 | 361 | 362 | 360 | 362 | 23,000 |
1997/09/01 | 380 | 380 | 361 | 362 | 20,000 |
1997/08/29 | 385 | 385 | 380 | 381 | 36,000 |
1997/08/28 | 388 | 389 | 385 | 385 | 26,000 |
1997/08/27 | 389 | 389 | 385 | 385 | 19,000 |
1997/08/26 | 407 | 407 | 389 | 389 | 20,000 |
1997/08/25 | 407 | 407 | 398 | 398 | 71,000 |
1997/08/22 | 395 | 399 | 387 | 387 | 20,000 |
1997/08/21 | 391 | 400 | 390 | 400 | 18,000 |
1997/08/20 | 395 | 395 | 385 | 385 | 19,000 |
1997/08/19 | 390 | 390 | 385 | 385 | 15,000 |
1997/08/18 | 383 | 386 | 383 | 386 | 9,000 |
1997/08/15 | 393 | 393 | 383 | 390 | 16,000 |
1997/08/14 | 385 | 390 | 383 | 390 | 16,000 |
1997/08/13 | 389 | 390 | 383 | 389 | 16,000 |
1997/08/12 | 394 | 395 | 394 | 394 | 10,000 |
1997/08/11 | 380 | 385 | 380 | 383 | 15,000 |
1997/08/08 | 390 | 390 | 380 | 380 | 48,000 |
1997/08/07 | 390 | 390 | 390 | 390 | 16,000 |
1997/08/06 | 391 | 395 | 390 | 390 | 35,000 |
1997/08/05 | 409 | 409 | 390 | 390 | 41,000 |
1997/08/04 | 400 | 410 | 400 | 410 | 6,000 |
1997/08/01 | 400 | 401 | 400 | 400 | 25,000 |
1997/07/31 | 415 | 420 | 400 | 400 | 22,000 |
1997/07/30 | 407 | 415 | 399 | 415 | 30,000 |
1997/07/29 | 400 | 405 | 400 | 405 | 6,000 |
1997/07/28 | 415 | 415 | 395 | 395 | 39,000 |
1997/07/25 | 411 | 411 | 410 | 410 | 12,000 |
1997/07/24 | 410 | 411 | 406 | 410 | 27,000 |
1997/07/23 | 431 | 431 | 420 | 420 | 27,000 |
1997/07/22 | 428 | 428 | 421 | 421 | 13,000 |
1997/07/18 | 425 | 425 | 422 | 423 | 14,000 |
1997/07/17 | 425 | 425 | 425 | 425 | 16,000 |
1997/07/16 | 427 | 439 | 426 | 439 | 11,000 |
1997/07/15 | 430 | 430 | 426 | 426 | 8,000 |
1997/07/14 | 423 | 426 | 423 | 426 | 16,000 |
1997/07/11 | 420 | 428 | 420 | 428 | 27,000 |
1997/07/10 | 435 | 435 | 420 | 420 | 37,000 |
1997/07/09 | 441 | 441 | 435 | 435 | 12,000 |
1997/07/08 | 446 | 450 | 440 | 440 | 35,000 |
1997/07/07 | 465 | 465 | 445 | 445 | 27,000 |
1997/07/04 | 475 | 475 | 470 | 470 | 25,000 |
1997/07/03 | 479 | 479 | 475 | 475 | 27,000 |
1997/07/02 | 476 | 480 | 475 | 480 | 13,000 |
1997/07/01 | 485 | 485 | 475 | 475 | 8,000 |
1997/06/30 | 480 | 490 | 475 | 475 | 15,000 |
1997/06/27 | 476 | 476 | 475 | 475 | 9,000 |
1997/06/26 | 480 | 480 | 475 | 475 | 11,000 |
1997/06/25 | 475 | 480 | 475 | 475 | 22,000 |
1997/06/24 | 487 | 487 | 475 | 475 | 42,000 |
1997/06/23 | 498 | 499 | 490 | 490 | 26,000 |
1997/06/20 | 482 | 487 | 482 | 483 | 13,000 |
1997/06/19 | 490 | 495 | 480 | 481 | 33,000 |
1997/06/18 | 495 | 495 | 490 | 490 | 17,000 |
1997/06/17 | 500 | 500 | 490 | 490 | 23,000 |
1997/06/16 | 492 | 499 | 484 | 499 | 7,000 |
1997/06/13 | 492 | 492 | 487 | 487 | 25,000 |
1997/06/12 | 492 | 495 | 491 | 491 | 18,000 |
1997/06/11 | 498 | 499 | 490 | 491 | 15,000 |
1997/06/10 | 480 | 490 | 478 | 478 | 34,000 |
1997/06/09 | 484 | 484 | 480 | 480 | 19,000 |
1997/06/06 | 480 | 490 | 480 | 490 | 22,000 |
1997/06/05 | 481 | 481 | 480 | 481 | 23,000 |
1997/06/04 | 490 | 490 | 480 | 480 | 32,000 |
1997/06/03 | 493 | 494 | 484 | 487 | 35,000 |
1997/06/02 | 493 | 494 | 490 | 494 | 22,000 |
1997/05/30 | 495 | 500 | 490 | 491 | 43,000 |
1997/05/29 | 510 | 510 | 495 | 495 | 36,000 |
1997/05/28 | 506 | 515 | 505 | 510 | 79,000 |
1997/05/27 | 520 | 520 | 490 | 490 | 140,000 |
1997/05/26 | 545 | 550 | 540 | 545 | 159,000 |
1997/05/23 | 510 | 541 | 501 | 535 | 231,000 |
1997/05/22 | 471 | 494 | 471 | 492 | 40,000 |
1997/05/21 | 477 | 484 | 470 | 470 | 46,000 |
1997/05/20 | 482 | 485 | 475 | 480 | 30,000 |
1997/05/19 | 483 | 485 | 481 | 485 | 14,000 |
1997/05/16 | 480 | 484 | 472 | 475 | 44,000 |
1997/05/15 | 476 | 484 | 476 | 477 | 32,000 |
1997/05/14 | 479 | 480 | 475 | 478 | 17,000 |
1997/05/13 | 485 | 494 | 471 | 494 | 34,000 |
1997/05/12 | 475 | 478 | 470 | 470 | 38,000 |
1997/05/09 | 495 | 495 | 470 | 475 | 83,000 |
1997/05/08 | 490 | 495 | 485 | 495 | 53,000 |
1997/05/07 | 515 | 515 | 498 | 500 | 66,000 |
1997/05/06 | 500 | 520 | 500 | 515 | 156,000 |
1997/05/02 | 441 | 495 | 440 | 495 | 170,000 |
1997/05/01 | 458 | 458 | 440 | 446 | 92,000 |
1997/04/30 | 462 | 465 | 453 | 458 | 43,000 |
1997/04/28 | 460 | 469 | 460 | 460 | 35,000 |
1997/04/25 | 461 | 470 | 460 | 465 | 72,000 |
1997/04/24 | 465 | 470 | 460 | 460 | 56,000 |
1997/04/23 | 474 | 474 | 454 | 465 | 60,000 |
1997/04/22 | 480 | 480 | 456 | 464 | 74,000 |
1997/04/21 | 460 | 485 | 457 | 485 | 86,000 |
1997/04/18 | 411 | 452 | 411 | 449 | 115,000 |
1997/04/17 | 395 | 410 | 393 | 405 | 56,000 |
1997/04/16 | 399 | 410 | 383 | 391 | 162,000 |
1997/04/15 | 396 | 407 | 395 | 407 | 32,000 |
1997/04/14 | 395 | 400 | 395 | 400 | 31,000 |
1997/04/11 | 390 | 405 | 390 | 395 | 57,000 |
1997/04/10 | 399 | 406 | 395 | 395 | 70,000 |
1997/04/09 | 410 | 410 | 399 | 399 | 52,000 |
1997/04/08 | 400 | 425 | 400 | 425 | 50,000 |
1997/04/07 | 405 | 410 | 401 | 401 | 66,000 |
1997/04/04 | 416 | 420 | 402 | 402 | 55,000 |
1997/04/03 | 413 | 423 | 413 | 419 | 23,000 |
1997/04/02 | 410 | 410 | 405 | 408 | 62,000 |
1997/04/01 | 420 | 423 | 400 | 405 | 107,000 |
1997/03/31 | 445 | 445 | 420 | 426 | 52,000 |
1997/03/28 | 452 | 452 | 441 | 441 | 66,000 |
1997/03/27 | 469 | 469 | 460 | 460 | 33,000 |
1997/03/26 | 469 | 469 | 460 | 469 | 76,000 |
1997/03/25 | 470 | 475 | 467 | 469 | 164,000 |
1997/03/24 | 470 | 471 | 466 | 466 | 29,000 |
1997/03/21 | 472 | 472 | 465 | 465 | 20,000 |
1997/03/19 | 470 | 474 | 465 | 465 | 37,000 |
1997/03/18 | 476 | 477 | 470 | 470 | 28,000 |
1997/03/17 | 471 | 480 | 471 | 475 | 18,000 |
1997/03/14 | 466 | 470 | 460 | 470 | 35,000 |
1997/03/13 | 470 | 470 | 465 | 465 | 13,000 |
1997/03/12 | 461 | 478 | 461 | 470 | 21,000 |
1997/03/11 | 471 | 475 | 460 | 460 | 20,000 |
1997/03/10 | 465 | 471 | 465 | 471 | 9,000 |
1997/03/07 | 452 | 472 | 452 | 470 | 16,000 |
1997/03/06 | 450 | 453 | 450 | 452 | 32,000 |
1997/03/05 | 470 | 470 | 450 | 450 | 77,000 |
1997/03/04 | 475 | 475 | 468 | 473 | 67,000 |
1997/03/03 | 481 | 481 | 471 | 471 | 57,000 |
1997/02/28 | 490 | 490 | 476 | 476 | 42,000 |
1997/02/27 | 493 | 495 | 490 | 490 | 42,000 |
1997/02/26 | 500 | 500 | 491 | 492 | 25,000 |
1997/02/25 | 500 | 500 | 485 | 492 | 55,000 |
1997/02/24 | 485 | 495 | 475 | 495 | 74,000 |
1997/02/21 | 475 | 480 | 470 | 475 | 83,000 |
1997/02/20 | 484 | 484 | 475 | 475 | 82,000 |
1997/02/19 | 480 | 493 | 470 | 470 | 97,000 |
1997/02/18 | 480 | 484 | 475 | 475 | 52,000 |
1997/02/17 | 495 | 495 | 480 | 480 | 98,000 |
1997/02/14 | 425 | 470 | 425 | 470 | 95,000 |
1997/02/13 | 460 | 460 | 420 | 425 | 115,000 |
1997/02/12 | 480 | 480 | 460 | 460 | 55,000 |
1997/02/10 | 500 | 500 | 480 | 490 | 44,000 |
1997/02/07 | 505 | 505 | 495 | 495 | 67,000 |
1997/02/06 | 514 | 514 | 506 | 506 | 28,000 |
1997/02/05 | 520 | 530 | 512 | 513 | 24,000 |
1997/02/04 | 515 | 515 | 506 | 512 | 83,000 |
1997/02/03 | 513 | 513 | 510 | 510 | 60,000 |
1997/01/31 | 514 | 515 | 511 | 513 | 38,000 |
1997/01/30 | 511 | 520 | 510 | 515 | 71,000 |
1997/01/29 | 511 | 530 | 511 | 520 | 20,000 |
1997/01/28 | 541 | 541 | 519 | 520 | 57,000 |
1997/01/27 | 550 | 550 | 541 | 545 | 26,000 |
1997/01/24 | 568 | 568 | 550 | 550 | 47,000 |
1997/01/23 | 575 | 575 | 566 | 567 | 39,000 |
1997/01/22 | 546 | 565 | 546 | 565 | 42,000 |
1997/01/21 | 550 | 560 | 540 | 541 | 32,000 |
1997/01/20 | 575 | 575 | 540 | 540 | 26,000 |
1997/01/17 | 550 | 566 | 540 | 555 | 54,000 |
1997/01/16 | 559 | 560 | 550 | 550 | 31,000 |
1997/01/14 | 542 | 560 | 530 | 560 | 30,000 |
1997/01/13 | 518 | 550 | 518 | 550 | 45,000 |
1997/01/10 | 530 | 530 | 494 | 508 | 101,000 |
1997/01/09 | 568 | 568 | 510 | 530 | 80,000 |
1997/01/08 | 588 | 588 | 555 | 568 | 94,000 |
1997/01/07 | 620 | 630 | 598 | 598 | 48,000 |
1997/01/06 | 596 | 610 | 596 | 610 | 15,000 |