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 |
---|---|---|---|---|---|
1999/12/30 | 320 | 325 | 305 | 315 | 90,000 |
1999/12/29 | 261 | 330 | 261 | 325 | 197,000 |
1999/12/28 | 235 | 254 | 235 | 250 | 40,000 |
1999/12/27 | 221 | 237 | 217 | 230 | 32,000 |
1999/12/24 | 205 | 212 | 205 | 211 | 48,000 |
1999/12/22 | 207 | 210 | 205 | 205 | 57,000 |
1999/12/21 | 215 | 215 | 210 | 210 | 66,000 |
1999/12/20 | 220 | 220 | 215 | 215 | 21,000 |
1999/12/17 | 215 | 230 | 215 | 224 | 32,000 |
1999/12/16 | 218 | 222 | 217 | 220 | 32,000 |
1999/12/15 | 224 | 230 | 216 | 218 | 43,000 |
1999/12/14 | 220 | 230 | 218 | 224 | 63,000 |
1999/12/13 | 242 | 242 | 215 | 219 | 46,000 |
1999/12/10 | 213 | 225 | 212 | 212 | 31,000 |
1999/12/09 | 214 | 219 | 210 | 210 | 44,000 |
1999/12/08 | 217 | 220 | 210 | 212 | 44,000 |
1999/12/07 | 225 | 226 | 216 | 216 | 36,000 |
1999/12/06 | 235 | 235 | 215 | 220 | 47,000 |
1999/12/03 | 233 | 240 | 233 | 235 | 34,000 |
1999/12/02 | 250 | 250 | 233 | 233 | 29,000 |
1999/12/01 | 235 | 245 | 235 | 236 | 32,000 |
1999/11/30 | 245 | 250 | 233 | 235 | 31,000 |
1999/11/29 | 258 | 258 | 245 | 245 | 32,000 |
1999/11/26 | 280 | 284 | 250 | 255 | 46,000 |
1999/11/25 | 300 | 305 | 270 | 270 | 60,000 |
1999/11/24 | 250 | 305 | 245 | 285 | 79,000 |
1999/11/22 | 258 | 258 | 249 | 250 | 36,000 |
1999/11/19 | 260 | 265 | 250 | 260 | 37,000 |
1999/11/18 | 256 | 256 | 231 | 245 | 56,000 |
1999/11/17 | 210 | 220 | 210 | 218 | 55,000 |
1999/11/16 | 210 | 210 | 203 | 204 | 30,000 |
1999/11/15 | 224 | 229 | 220 | 220 | 15,000 |
1999/11/12 | 241 | 241 | 218 | 234 | 30,000 |
1999/11/11 | 257 | 257 | 240 | 241 | 25,000 |
1999/11/10 | 260 | 260 | 256 | 257 | 30,000 |
1999/11/09 | 270 | 270 | 260 | 260 | 22,000 |
1999/11/08 | 266 | 271 | 266 | 270 | 19,000 |
1999/11/05 | 265 | 271 | 261 | 271 | 38,000 |
1999/11/04 | 270 | 280 | 270 | 271 | 10,000 |
1999/11/02 | 280 | 281 | 270 | 270 | 32,000 |
1999/11/01 | 290 | 295 | 280 | 280 | 30,000 |
1999/10/29 | 281 | 281 | 276 | 280 | 30,000 |
1999/10/28 | 280 | 280 | 279 | 279 | 17,000 |
1999/10/27 | 280 | 281 | 280 | 281 | 66,000 |
1999/10/26 | 295 | 300 | 290 | 290 | 30,000 |
1999/10/25 | 282 | 290 | 282 | 290 | 29,000 |
1999/10/22 | 278 | 282 | 270 | 282 | 13,000 |
1999/10/21 | 261 | 297 | 261 | 297 | 22,000 |
1999/10/20 | 257 | 275 | 257 | 270 | 31,000 |
1999/10/19 | 265 | 265 | 260 | 260 | 26,000 |
1999/10/18 | 280 | 290 | 250 | 270 | 43,000 |
1999/10/15 | 280 | 282 | 280 | 282 | 15,000 |
1999/10/14 | 291 | 300 | 282 | 300 | 34,000 |
1999/10/13 | 285 | 290 | 282 | 290 | 17,000 |
1999/10/12 | 305 | 305 | 280 | 300 | 60,000 |
1999/10/08 | 305 | 306 | 300 | 301 | 74,000 |
1999/10/07 | 302 | 305 | 301 | 305 | 15,000 |
1999/10/06 | 301 | 307 | 300 | 301 | 35,000 |
1999/10/05 | 300 | 302 | 300 | 301 | 14,000 |
1999/10/04 | 310 | 310 | 300 | 300 | 22,000 |
1999/10/01 | 305 | 310 | 300 | 300 | 60,000 |
1999/09/30 | 300 | 314 | 300 | 313 | 17,000 |
1999/09/29 | 310 | 310 | 300 | 300 | 19,000 |
1999/09/28 | 300 | 310 | 290 | 290 | 41,000 |
1999/09/27 | 325 | 329 | 300 | 300 | 12,000 |
1999/09/24 | 338 | 338 | 315 | 315 | 23,000 |
1999/09/22 | 320 | 340 | 315 | 340 | 31,000 |
1999/09/21 | 325 | 325 | 320 | 322 | 20,000 |
1999/09/20 | 322 | 327 | 322 | 325 | 15,000 |
1999/09/17 | 321 | 330 | 320 | 330 | 18,000 |
1999/09/16 | 321 | 330 | 321 | 330 | 28,000 |
1999/09/14 | 341 | 341 | 320 | 322 | 35,000 |
1999/09/13 | 355 | 355 | 340 | 340 | 44,000 |
1999/09/10 | 360 | 370 | 355 | 355 | 27,000 |
1999/09/09 | 355 | 370 | 355 | 361 | 21,000 |
1999/09/08 | 370 | 370 | 355 | 360 | 33,000 |
1999/09/07 | 370 | 380 | 355 | 370 | 27,000 |
1999/09/06 | 375 | 379 | 351 | 360 | 54,000 |
1999/09/03 | 356 | 365 | 343 | 350 | 28,000 |
1999/09/02 | 340 | 355 | 340 | 342 | 18,000 |
1999/09/01 | 346 | 350 | 346 | 347 | 21,000 |
1999/08/31 | 354 | 354 | 350 | 351 | 10,000 |
1999/08/30 | 355 | 360 | 355 | 355 | 19,000 |
1999/08/27 | 351 | 360 | 351 | 360 | 21,000 |
1999/08/26 | 361 | 361 | 355 | 356 | 18,000 |
1999/08/25 | 356 | 365 | 355 | 360 | 29,000 |
1999/08/24 | 364 | 364 | 355 | 360 | 17,000 |
1999/08/23 | 380 | 380 | 355 | 379 | 29,000 |
1999/08/20 | 351 | 379 | 351 | 379 | 21,000 |
1999/08/19 | 375 | 375 | 366 | 366 | 5,000 |
1999/08/18 | 390 | 394 | 375 | 375 | 15,000 |
1999/08/17 | 380 | 395 | 375 | 389 | 17,000 |
1999/08/16 | 390 | 398 | 380 | 380 | 17,000 |
1999/08/13 | 366 | 390 | 360 | 390 | 25,000 |
1999/08/12 | 369 | 370 | 368 | 368 | 8,000 |
1999/08/11 | 370 | 370 | 360 | 369 | 27,000 |
1999/08/10 | 355 | 374 | 340 | 374 | 28,000 |
1999/08/09 | 330 | 350 | 315 | 330 | 37,000 |
1999/08/06 | 355 | 355 | 330 | 340 | 54,000 |
1999/08/05 | 370 | 370 | 350 | 355 | 73,000 |
1999/08/04 | 375 | 377 | 370 | 370 | 59,000 |
1999/08/03 | 380 | 385 | 370 | 375 | 44,000 |
1999/08/02 | 370 | 390 | 370 | 385 | 38,000 |
1999/07/30 | 400 | 400 | 370 | 370 | 52,000 |
1999/07/29 | 400 | 420 | 399 | 401 | 67,000 |
1999/07/28 | 385 | 398 | 385 | 395 | 81,000 |
1999/07/27 | 382 | 395 | 380 | 382 | 25,000 |
1999/07/26 | 380 | 398 | 371 | 380 | 30,000 |
1999/07/23 | 397 | 400 | 355 | 400 | 172,000 |
1999/07/22 | 431 | 431 | 398 | 398 | 120,000 |
1999/07/21 | 460 | 465 | 440 | 444 | 43,000 |
1999/07/19 | 466 | 475 | 450 | 470 | 141,000 |
1999/07/16 | 497 | 500 | 425 | 441 | 337,000 |
1999/07/15 | 530 | 530 | 475 | 488 | 896,000 |
1999/07/14 | 455 | 475 | 450 | 475 | 1,208,000 |
1999/07/13 | 345 | 395 | 340 | 395 | 425,000 |
1999/07/12 | 300 | 324 | 300 | 315 | 66,000 |
1999/07/09 | 299 | 305 | 299 | 300 | 25,000 |
1999/07/08 | 315 | 318 | 296 | 301 | 63,000 |
1999/07/07 | 290 | 315 | 290 | 310 | 44,000 |
1999/07/06 | 300 | 300 | 292 | 292 | 50,000 |
1999/07/05 | 305 | 305 | 300 | 300 | 74,000 |
1999/07/02 | 310 | 315 | 300 | 300 | 55,000 |
1999/07/01 | 300 | 306 | 300 | 300 | 52,000 |
1999/06/30 | 306 | 320 | 300 | 316 | 33,000 |
1999/06/29 | 315 | 315 | 306 | 306 | 59,000 |
1999/06/28 | 320 | 324 | 312 | 315 | 40,000 |
1999/06/25 | 310 | 320 | 310 | 316 | 36,000 |
1999/06/24 | 344 | 347 | 325 | 325 | 209,000 |
1999/06/23 | 300 | 339 | 290 | 334 | 292,000 |
1999/06/22 | 296 | 300 | 289 | 289 | 65,000 |
1999/06/21 | 295 | 299 | 290 | 299 | 79,000 |
1999/06/18 | 290 | 295 | 280 | 295 | 56,000 |
1999/06/17 | 299 | 299 | 280 | 292 | 59,000 |
1999/06/16 | 285 | 297 | 285 | 297 | 42,000 |
1999/06/15 | 287 | 288 | 287 | 287 | 12,000 |
1999/06/14 | 294 | 302 | 290 | 302 | 36,000 |
1999/06/11 | 290 | 300 | 286 | 295 | 15,000 |
1999/06/10 | 301 | 305 | 300 | 300 | 19,000 |
1999/06/09 | 285 | 305 | 285 | 300 | 84,000 |
1999/06/08 | 282 | 295 | 280 | 286 | 19,000 |
1999/06/07 | 282 | 295 | 280 | 280 | 22,000 |
1999/06/04 | 286 | 295 | 270 | 286 | 28,000 |
1999/06/03 | 270 | 290 | 270 | 290 | 17,000 |
1999/06/02 | 270 | 280 | 270 | 275 | 27,000 |
1999/06/01 | 289 | 289 | 275 | 285 | 9,000 |
1999/05/31 | 278 | 289 | 255 | 289 | 28,000 |
1999/05/28 | 300 | 300 | 280 | 290 | 29,000 |
1999/05/27 | 300 | 304 | 295 | 300 | 27,000 |
1999/05/26 | 307 | 307 | 296 | 301 | 22,000 |
1999/05/25 | 312 | 312 | 295 | 300 | 21,000 |
1999/05/24 | 302 | 320 | 302 | 313 | 72,000 |
1999/05/21 | 286 | 298 | 275 | 294 | 30,000 |
1999/05/20 | 275 | 285 | 275 | 285 | 44,000 |
1999/05/19 | 305 | 305 | 280 | 290 | 62,000 |
1999/05/18 | 300 | 300 | 300 | 300 | 15,000 |
1999/05/17 | 306 | 310 | 300 | 310 | 14,000 |
1999/05/14 | 320 | 325 | 315 | 320 | 23,000 |
1999/05/13 | 320 | 325 | 320 | 320 | 60,000 |
1999/05/12 | 318 | 326 | 315 | 320 | 69,000 |
1999/05/11 | 308 | 318 | 288 | 318 | 43,000 |
1999/05/10 | 318 | 318 | 304 | 308 | 28,000 |
1999/05/07 | 310 | 318 | 309 | 318 | 31,000 |
1999/05/06 | 308 | 315 | 303 | 315 | 22,000 |
1999/04/30 | 311 | 311 | 291 | 310 | 72,000 |
1999/04/28 | 319 | 320 | 311 | 319 | 28,000 |
1999/04/27 | 311 | 326 | 310 | 320 | 66,000 |
1999/04/26 | 327 | 334 | 320 | 325 | 82,000 |
1999/04/23 | 320 | 327 | 311 | 327 | 97,000 |
1999/04/22 | 270 | 305 | 270 | 305 | 84,000 |
1999/04/21 | 290 | 290 | 268 | 270 | 39,000 |
1999/04/20 | 315 | 315 | 300 | 300 | 38,000 |
1999/04/19 | 315 | 320 | 315 | 315 | 49,000 |
1999/04/16 | 320 | 320 | 310 | 315 | 46,000 |
1999/04/15 | 321 | 328 | 315 | 325 | 22,000 |
1999/04/14 | 324 | 329 | 318 | 328 | 76,000 |
1999/04/13 | 320 | 330 | 317 | 329 | 85,000 |
1999/04/12 | 320 | 340 | 303 | 311 | 89,000 |
1999/04/09 | 330 | 330 | 320 | 320 | 181,000 |
1999/04/08 | 320 | 350 | 320 | 330 | 376,000 |
1999/04/07 | 255 | 326 | 255 | 320 | 432,000 |
1999/04/06 | 260 | 265 | 249 | 250 | 155,000 |
1999/04/05 | 230 | 235 | 225 | 230 | 29,000 |
1999/04/02 | 225 | 230 | 221 | 225 | 26,000 |
1999/04/01 | 232 | 235 | 221 | 235 | 35,000 |
1999/03/31 | 240 | 240 | 231 | 231 | 26,000 |
1999/03/30 | 249 | 249 | 236 | 241 | 48,000 |
1999/03/29 | 231 | 249 | 231 | 235 | 26,000 |
1999/03/26 | 239 | 240 | 226 | 226 | 28,000 |
1999/03/25 | 230 | 235 | 220 | 225 | 39,000 |
1999/03/24 | 222 | 230 | 220 | 225 | 32,000 |
1999/03/23 | 255 | 255 | 232 | 232 | 113,000 |
1999/03/19 | 246 | 257 | 240 | 246 | 120,000 |
1999/03/18 | 245 | 263 | 225 | 225 | 319,000 |
1999/03/17 | 196 | 220 | 196 | 220 | 210,000 |
1999/03/16 | 199 | 200 | 188 | 190 | 76,000 |
1999/03/15 | 195 | 200 | 186 | 186 | 36,000 |
1999/03/12 | 187 | 190 | 185 | 185 | 19,000 |
1999/03/11 | 190 | 195 | 175 | 175 | 34,000 |
1999/03/10 | 175 | 185 | 175 | 185 | 34,000 |
1999/03/09 | 182 | 185 | 179 | 179 | 24,000 |
1999/03/08 | 180 | 185 | 180 | 182 | 32,000 |
1999/03/05 | 184 | 185 | 180 | 180 | 20,000 |
1999/03/04 | 184 | 184 | 178 | 180 | 18,000 |
1999/03/03 | 175 | 184 | 175 | 184 | 47,000 |
1999/03/02 | 180 | 182 | 177 | 177 | 50,000 |
1999/03/01 | 187 | 187 | 181 | 181 | 29,000 |
1999/02/26 | 186 | 190 | 186 | 188 | 18,000 |
1999/02/25 | 190 | 194 | 187 | 188 | 31,000 |
1999/02/24 | 192 | 195 | 192 | 194 | 19,000 |
1999/02/23 | 205 | 215 | 190 | 191 | 86,000 |
1999/02/22 | 200 | 200 | 191 | 198 | 36,000 |
1999/02/19 | 186 | 200 | 175 | 198 | 79,000 |
1999/02/18 | 195 | 195 | 185 | 185 | 31,000 |
1999/02/17 | 201 | 201 | 185 | 190 | 52,000 |
1999/02/16 | 196 | 200 | 191 | 191 | 56,000 |
1999/02/15 | 182 | 197 | 180 | 197 | 61,000 |
1999/02/12 | 210 | 210 | 177 | 185 | 204,000 |
1999/02/10 | 205 | 220 | 200 | 205 | 661,000 |
1999/02/09 | 144 | 183 | 144 | 181 | 137,000 |
1999/02/08 | 136 | 145 | 136 | 140 | 24,000 |
1999/02/05 | 140 | 141 | 140 | 141 | 7,000 |
1999/02/03 | 145 | 145 | 145 | 145 | 10,000 |
1999/02/02 | 146 | 146 | 145 | 145 | 3,000 |
1999/02/01 | 150 | 150 | 145 | 145 | 3,000 |
1999/01/29 | 155 | 155 | 150 | 150 | 8,000 |
1999/01/28 | 150 | 153 | 150 | 150 | 8,000 |
1999/01/27 | 150 | 152 | 150 | 150 | 13,000 |
1999/01/26 | 153 | 155 | 150 | 155 | 17,000 |
1999/01/25 | 155 | 158 | 150 | 150 | 51,000 |
1999/01/22 | 138 | 145 | 135 | 145 | 13,000 |
1999/01/21 | 137 | 146 | 137 | 144 | 32,000 |
1999/01/20 | 143 | 160 | 143 | 147 | 60,000 |
1999/01/19 | 140 | 140 | 133 | 139 | 24,000 |
1999/01/18 | 133 | 133 | 132 | 132 | 9,000 |
1999/01/14 | 143 | 143 | 143 | 143 | 2,000 |
1999/01/13 | 132 | 133 | 132 | 133 | 6,000 |
1999/01/12 | 140 | 140 | 133 | 133 | 2,000 |
1999/01/11 | 135 | 143 | 135 | 143 | 6,000 |
1999/01/08 | 135 | 135 | 135 | 135 | 6,000 |
1999/01/07 | 141 | 141 | 135 | 135 | 9,000 |
1999/01/06 | 132 | 140 | 132 | 140 | 9,000 |
1999/01/05 | 144 | 144 | 132 | 132 | 5,000 |