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 |
---|---|---|---|---|---|
1998/12/30 | 132 | 135 | 131 | 131 | 13,000 |
1998/12/29 | 145 | 145 | 135 | 135 | 9,000 |
1998/12/28 | 146 | 146 | 135 | 135 | 8,000 |
1998/12/25 | 137 | 137 | 131 | 136 | 18,000 |
1998/12/24 | 147 | 150 | 136 | 138 | 44,000 |
1998/12/22 | 143 | 147 | 137 | 137 | 3,000 |
1998/12/21 | 132 | 134 | 132 | 133 | 9,000 |
1998/12/18 | 147 | 147 | 145 | 145 | 5,000 |
1998/12/17 | 145 | 146 | 145 | 146 | 6,000 |
1998/12/16 | 150 | 150 | 145 | 145 | 3,000 |
1998/12/15 | 153 | 153 | 140 | 145 | 18,000 |
1998/12/14 | 145 | 145 | 145 | 145 | 6,000 |
1998/12/11 | 165 | 165 | 159 | 159 | 25,000 |
1998/12/10 | 150 | 151 | 145 | 145 | 30,000 |
1998/12/09 | 150 | 159 | 150 | 150 | 10,000 |
1998/12/08 | 150 | 150 | 150 | 150 | 7,000 |
1998/12/07 | 160 | 160 | 151 | 151 | 4,000 |
1998/12/04 | 145 | 147 | 145 | 147 | 4,000 |
1998/12/03 | 151 | 151 | 151 | 151 | 7,000 |
1998/12/02 | 159 | 159 | 151 | 151 | 14,000 |
1998/12/01 | 165 | 165 | 151 | 151 | 12,000 |
1998/11/30 | 165 | 170 | 165 | 165 | 21,000 |
1998/11/27 | 160 | 163 | 160 | 163 | 17,000 |
1998/11/26 | 159 | 160 | 150 | 160 | 18,000 |
1998/11/25 | 160 | 160 | 147 | 150 | 24,000 |
1998/11/24 | 170 | 170 | 160 | 160 | 55,000 |
1998/11/20 | 138 | 145 | 138 | 145 | 7,000 |
1998/11/19 | 136 | 140 | 136 | 136 | 17,000 |
1998/11/18 | 135 | 135 | 135 | 135 | 3,000 |
1998/11/17 | 135 | 135 | 135 | 135 | 2,000 |
1998/11/16 | 130 | 130 | 130 | 130 | 10,000 |
1998/11/13 | 133 | 133 | 130 | 130 | 8,000 |
1998/11/12 | 135 | 135 | 135 | 135 | 6,000 |
1998/11/11 | 135 | 135 | 133 | 133 | 21,000 |
1998/11/10 | 135 | 135 | 135 | 135 | 1,000 |
1998/11/09 | 133 | 133 | 133 | 133 | 7,000 |
1998/11/06 | 133 | 135 | 133 | 135 | 3,000 |
1998/11/05 | 133 | 134 | 133 | 134 | 13,000 |
1998/11/04 | 136 | 136 | 136 | 136 | 13,000 |
1998/11/02 | 135 | 135 | 135 | 135 | 4,000 |
1998/10/30 | 133 | 133 | 133 | 133 | 2,000 |
1998/10/29 | 148 | 148 | 148 | 148 | 3,000 |
1998/10/28 | 133 | 135 | 133 | 135 | 5,000 |
1998/10/27 | 133 | 134 | 133 | 133 | 6,000 |
1998/10/26 | 150 | 150 | 150 | 150 | 4,000 |
1998/10/23 | 150 | 150 | 131 | 131 | 41,000 |
1998/10/22 | 140 | 140 | 131 | 131 | 16,000 |
1998/10/21 | 130 | 131 | 130 | 131 | 8,000 |
1998/10/20 | 130 | 130 | 130 | 130 | 10,000 |
1998/10/19 | 130 | 130 | 130 | 130 | 2,000 |
1998/10/16 | 140 | 140 | 130 | 130 | 5,000 |
1998/10/15 | 131 | 141 | 130 | 130 | 8,000 |
1998/10/14 | 130 | 131 | 130 | 131 | 3,000 |
1998/10/13 | 130 | 130 | 130 | 130 | 11,000 |
1998/10/12 | 130 | 133 | 130 | 133 | 14,000 |
1998/10/09 | 137 | 137 | 130 | 130 | 4,000 |
1998/10/08 | 130 | 136 | 130 | 135 | 6,000 |
1998/10/07 | 140 | 140 | 140 | 140 | 10,000 |
1998/10/06 | 121 | 151 | 121 | 149 | 13,000 |
1998/10/05 | 128 | 128 | 123 | 123 | 22,000 |
1998/10/02 | 120 | 128 | 120 | 128 | 26,000 |
1998/10/01 | 140 | 140 | 120 | 120 | 28,000 |
1998/09/30 | 148 | 148 | 140 | 140 | 16,000 |
1998/09/29 | 152 | 152 | 148 | 148 | 14,000 |
1998/09/28 | 150 | 151 | 148 | 150 | 45,000 |
1998/09/25 | 159 | 159 | 150 | 155 | 6,000 |
1998/09/24 | 170 | 170 | 160 | 160 | 35,000 |
1998/09/22 | 155 | 155 | 150 | 150 | 8,000 |
1998/09/21 | 164 | 164 | 150 | 150 | 15,000 |
1998/09/18 | 152 | 155 | 150 | 155 | 10,000 |
1998/09/17 | 150 | 155 | 150 | 151 | 5,000 |
1998/09/16 | 150 | 152 | 148 | 152 | 21,000 |
1998/09/14 | 155 | 158 | 155 | 158 | 2,000 |
1998/09/11 | 155 | 160 | 150 | 150 | 66,000 |
1998/09/10 | 160 | 160 | 155 | 155 | 16,000 |
1998/09/09 | 160 | 160 | 155 | 155 | 23,000 |
1998/09/08 | 160 | 160 | 155 | 158 | 9,000 |
1998/09/07 | 160 | 160 | 160 | 160 | 5,000 |
1998/09/04 | 160 | 168 | 155 | 168 | 21,000 |
1998/09/03 | 165 | 166 | 165 | 165 | 14,000 |
1998/09/02 | 155 | 165 | 155 | 165 | 32,000 |
1998/09/01 | 165 | 165 | 155 | 155 | 19,000 |
1998/08/31 | 165 | 174 | 165 | 165 | 11,000 |
1998/08/28 | 177 | 177 | 165 | 165 | 5,000 |
1998/08/27 | 168 | 180 | 165 | 180 | 19,000 |
1998/08/26 | 184 | 184 | 170 | 170 | 8,000 |
1998/08/25 | 168 | 183 | 168 | 171 | 3,000 |
1998/08/24 | 189 | 189 | 165 | 165 | 32,000 |
1998/08/21 | 170 | 171 | 164 | 165 | 20,000 |
1998/08/20 | 172 | 176 | 170 | 170 | 20,000 |
1998/08/19 | 176 | 176 | 172 | 172 | 14,000 |
1998/08/18 | 178 | 178 | 175 | 175 | 12,000 |
1998/08/17 | 178 | 178 | 178 | 178 | 16,000 |
1998/08/14 | 180 | 180 | 175 | 178 | 9,000 |
1998/08/13 | 180 | 180 | 175 | 175 | 6,000 |
1998/08/12 | 180 | 180 | 175 | 175 | 33,000 |
1998/08/11 | 183 | 183 | 180 | 180 | 14,000 |
1998/08/10 | 182 | 185 | 182 | 183 | 11,000 |
1998/08/07 | 183 | 185 | 183 | 183 | 13,000 |
1998/08/06 | 186 | 186 | 183 | 185 | 6,000 |
1998/08/05 | 183 | 185 | 182 | 185 | 15,000 |
1998/08/04 | 186 | 186 | 182 | 182 | 17,000 |
1998/08/03 | 199 | 199 | 184 | 184 | 10,000 |
1998/07/31 | 184 | 189 | 183 | 189 | 14,000 |
1998/07/30 | 200 | 200 | 182 | 182 | 14,000 |
1998/07/29 | 200 | 200 | 200 | 200 | 3,000 |
1998/07/28 | 190 | 200 | 183 | 183 | 16,000 |
1998/07/27 | 205 | 205 | 182 | 190 | 17,000 |
1998/07/24 | 191 | 196 | 191 | 196 | 8,000 |
1998/07/23 | 201 | 202 | 196 | 200 | 42,000 |
1998/07/22 | 190 | 190 | 190 | 190 | 2,000 |
1998/07/21 | 199 | 199 | 196 | 196 | 14,000 |
1998/07/17 | 199 | 199 | 199 | 199 | 3,000 |
1998/07/16 | 197 | 200 | 197 | 200 | 4,000 |
1998/07/15 | 200 | 200 | 196 | 196 | 21,000 |
1998/07/14 | 201 | 201 | 200 | 200 | 2,000 |
1998/07/13 | 205 | 205 | 200 | 200 | 20,000 |
1998/07/10 | 204 | 204 | 200 | 200 | 10,000 |
1998/07/09 | 200 | 205 | 200 | 205 | 41,000 |
1998/07/08 | 196 | 200 | 196 | 200 | 9,000 |
1998/07/07 | 204 | 204 | 200 | 200 | 31,000 |
1998/07/06 | 199 | 205 | 199 | 205 | 8,000 |
1998/07/03 | 202 | 202 | 195 | 195 | 13,000 |
1998/07/02 | 200 | 210 | 200 | 200 | 33,000 |
1998/07/01 | 193 | 200 | 193 | 200 | 25,000 |
1998/06/30 | 192 | 192 | 180 | 192 | 41,000 |
1998/06/29 | 193 | 193 | 192 | 192 | 4,000 |
1998/06/26 | 199 | 199 | 193 | 193 | 4,000 |
1998/06/25 | 199 | 199 | 199 | 199 | 4,000 |
1998/06/24 | 181 | 181 | 180 | 180 | 5,000 |
1998/06/23 | 205 | 205 | 171 | 171 | 44,000 |
1998/06/22 | 190 | 190 | 185 | 185 | 2,000 |
1998/06/19 | 190 | 190 | 190 | 190 | 4,000 |
1998/06/18 | 190 | 190 | 190 | 190 | 4,000 |
1998/06/17 | 180 | 180 | 180 | 180 | 7,000 |
1998/06/16 | 176 | 180 | 176 | 180 | 18,000 |
1998/06/15 | 181 | 181 | 176 | 176 | 12,000 |
1998/06/12 | 180 | 180 | 180 | 180 | 10,000 |
1998/06/11 | 185 | 185 | 182 | 182 | 4,000 |
1998/06/10 | 186 | 187 | 185 | 185 | 10,000 |
1998/06/09 | 193 | 194 | 190 | 190 | 9,000 |
1998/06/08 | 195 | 195 | 195 | 195 | 1,000 |
1998/06/05 | 200 | 200 | 191 | 191 | 4,000 |
1998/06/04 | 190 | 191 | 190 | 191 | 5,000 |
1998/06/03 | 193 | 193 | 192 | 192 | 5,000 |
1998/06/01 | 200 | 200 | 192 | 192 | 7,000 |
1998/05/29 | 200 | 200 | 200 | 200 | 2,000 |
1998/05/28 | 192 | 192 | 190 | 190 | 17,000 |
1998/05/27 | 195 | 195 | 195 | 195 | 2,000 |
1998/05/26 | 206 | 206 | 200 | 200 | 4,000 |
1998/05/25 | 205 | 205 | 191 | 191 | 35,000 |
1998/05/22 | 196 | 196 | 191 | 191 | 8,000 |
1998/05/21 | 190 | 190 | 190 | 190 | 8,000 |
1998/05/20 | 190 | 200 | 190 | 190 | 7,000 |
1998/05/19 | 190 | 190 | 190 | 190 | 8,000 |
1998/05/18 | 191 | 191 | 190 | 190 | 9,000 |
1998/05/15 | 197 | 197 | 190 | 192 | 12,000 |
1998/05/12 | 200 | 200 | 196 | 196 | 12,000 |
1998/05/11 | 200 | 200 | 200 | 200 | 7,000 |
1998/05/08 | 200 | 200 | 200 | 200 | 9,000 |
1998/05/07 | 201 | 205 | 201 | 201 | 6,000 |
1998/05/06 | 208 | 208 | 200 | 200 | 37,000 |
1998/05/01 | 203 | 203 | 203 | 203 | 1,000 |
1998/04/30 | 192 | 193 | 191 | 193 | 7,000 |
1998/04/28 | 195 | 195 | 190 | 191 | 6,000 |
1998/04/27 | 208 | 208 | 190 | 190 | 13,000 |
1998/04/24 | 200 | 200 | 195 | 195 | 8,000 |
1998/04/23 | 215 | 215 | 190 | 192 | 36,000 |
1998/04/22 | 195 | 200 | 195 | 200 | 3,000 |
1998/04/21 | 200 | 200 | 195 | 195 | 11,000 |
1998/04/20 | 200 | 200 | 200 | 200 | 1,000 |
1998/04/17 | 200 | 200 | 195 | 200 | 7,000 |
1998/04/16 | 200 | 200 | 195 | 195 | 13,000 |
1998/04/15 | 200 | 200 | 195 | 195 | 2,000 |
1998/04/14 | 190 | 200 | 190 | 200 | 7,000 |
1998/04/13 | 200 | 200 | 190 | 200 | 14,000 |
1998/04/10 | 210 | 210 | 201 | 201 | 9,000 |
1998/04/09 | 210 | 210 | 203 | 210 | 13,000 |
1998/04/08 | 200 | 215 | 197 | 215 | 25,000 |
1998/04/07 | 197 | 199 | 190 | 199 | 30,000 |
1998/04/06 | 190 | 195 | 190 | 192 | 21,000 |
1998/04/03 | 183 | 190 | 183 | 190 | 33,000 |
1998/04/02 | 200 | 200 | 182 | 182 | 23,000 |
1998/04/01 | 220 | 220 | 211 | 211 | 19,000 |
1998/03/31 | 235 | 235 | 221 | 221 | 3,000 |
1998/03/30 | 239 | 239 | 235 | 235 | 5,000 |
1998/03/27 | 239 | 239 | 239 | 239 | 2,000 |
1998/03/26 | 238 | 239 | 231 | 239 | 11,000 |
1998/03/25 | 240 | 240 | 218 | 218 | 20,000 |
1998/03/24 | 231 | 240 | 230 | 240 | 15,000 |
1998/03/23 | 255 | 255 | 230 | 230 | 26,000 |
1998/03/20 | 233 | 233 | 233 | 233 | 12,000 |
1998/03/19 | 239 | 239 | 235 | 235 | 11,000 |
1998/03/18 | 245 | 245 | 243 | 243 | 11,000 |
1998/03/17 | 250 | 250 | 243 | 243 | 17,000 |
1998/03/16 | 250 | 250 | 249 | 250 | 15,000 |
1998/03/13 | 250 | 251 | 250 | 251 | 13,000 |
1998/03/12 | 255 | 255 | 250 | 250 | 15,000 |
1998/03/11 | 250 | 255 | 250 | 251 | 16,000 |
1998/03/10 | 255 | 255 | 250 | 251 | 17,000 |
1998/03/09 | 265 | 265 | 255 | 255 | 7,000 |
1998/03/06 | 260 | 260 | 255 | 255 | 10,000 |
1998/03/05 | 265 | 265 | 255 | 255 | 10,000 |
1998/03/04 | 265 | 265 | 260 | 260 | 10,000 |
1998/03/03 | 260 | 265 | 259 | 265 | 45,000 |
1998/03/02 | 257 | 261 | 257 | 259 | 31,000 |
1998/02/27 | 258 | 259 | 251 | 255 | 34,000 |
1998/02/26 | 264 | 265 | 260 | 260 | 11,000 |
1998/02/25 | 246 | 250 | 246 | 250 | 22,000 |
1998/02/24 | 250 | 250 | 245 | 245 | 4,000 |
1998/02/23 | 270 | 270 | 246 | 246 | 35,000 |
1998/02/20 | 265 | 265 | 258 | 258 | 4,000 |
1998/02/19 | 265 | 265 | 251 | 251 | 10,000 |
1998/02/18 | 270 | 270 | 256 | 256 | 8,000 |
1998/02/17 | 278 | 278 | 255 | 255 | 20,000 |
1998/02/16 | 280 | 280 | 255 | 255 | 11,000 |
1998/02/13 | 299 | 299 | 280 | 280 | 28,000 |
1998/02/12 | 295 | 299 | 295 | 297 | 47,000 |
1998/02/10 | 288 | 290 | 283 | 290 | 31,000 |
1998/02/09 | 289 | 289 | 281 | 283 | 11,000 |
1998/02/06 | 280 | 290 | 280 | 280 | 59,000 |
1998/02/05 | 260 | 270 | 260 | 270 | 15,000 |
1998/02/04 | 260 | 260 | 231 | 231 | 14,000 |
1998/02/03 | 260 | 260 | 251 | 255 | 14,000 |
1998/02/02 | 243 | 260 | 243 | 260 | 4,000 |
1998/01/30 | 260 | 260 | 240 | 240 | 15,000 |
1998/01/29 | 297 | 297 | 271 | 273 | 68,000 |
1998/01/28 | 263 | 279 | 263 | 277 | 53,000 |
1998/01/27 | 278 | 285 | 261 | 261 | 28,000 |
1998/01/26 | 260 | 278 | 260 | 270 | 74,000 |
1998/01/23 | 261 | 265 | 250 | 251 | 77,000 |
1998/01/22 | 206 | 211 | 206 | 211 | 31,000 |
1998/01/21 | 201 | 205 | 200 | 205 | 13,000 |
1998/01/20 | 196 | 200 | 185 | 200 | 23,000 |
1998/01/19 | 188 | 200 | 185 | 195 | 31,000 |
1998/01/16 | 155 | 160 | 155 | 158 | 11,000 |
1998/01/14 | 155 | 157 | 152 | 154 | 17,000 |
1998/01/13 | 160 | 165 | 158 | 165 | 10,000 |
1998/01/12 | 165 | 165 | 165 | 165 | 5,000 |
1998/01/09 | 164 | 171 | 160 | 160 | 24,000 |
1998/01/08 | 180 | 180 | 170 | 171 | 22,000 |
1998/01/07 | 184 | 185 | 180 | 180 | 22,000 |
1998/01/06 | 182 | 182 | 181 | 181 | 9,000 |