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 |
---|---|---|---|---|---|
2000/12/29 | 220 | 220 | 198 | 199 | 26,000 |
2000/12/28 | 200 | 201 | 199 | 201 | 16,000 |
2000/12/27 | 225 | 228 | 220 | 220 | 21,000 |
2000/12/26 | 220 | 229 | 211 | 229 | 37,000 |
2000/12/25 | 200 | 210 | 197 | 210 | 99,000 |
2000/12/22 | 185 | 195 | 183 | 195 | 41,000 |
2000/12/21 | 210 | 210 | 182 | 183 | 40,000 |
2000/12/20 | 216 | 216 | 212 | 212 | 19,000 |
2000/12/19 | 220 | 220 | 217 | 218 | 34,000 |
2000/12/18 | 218 | 220 | 218 | 218 | 63,000 |
2000/12/15 | 216 | 219 | 216 | 216 | 18,000 |
2000/12/14 | 219 | 219 | 216 | 218 | 21,000 |
2000/12/13 | 219 | 220 | 217 | 218 | 23,000 |
2000/12/12 | 219 | 223 | 218 | 219 | 18,000 |
2000/12/11 | 225 | 225 | 219 | 219 | 11,000 |
2000/12/08 | 218 | 220 | 218 | 220 | 19,000 |
2000/12/07 | 218 | 224 | 218 | 221 | 12,000 |
2000/12/06 | 230 | 230 | 220 | 225 | 11,000 |
2000/12/05 | 225 | 225 | 220 | 222 | 35,000 |
2000/12/04 | 225 | 227 | 222 | 225 | 11,000 |
2000/12/01 | 230 | 230 | 222 | 225 | 22,000 |
2000/11/30 | 226 | 230 | 225 | 230 | 6,000 |
2000/11/29 | 220 | 225 | 220 | 225 | 13,000 |
2000/11/28 | 224 | 230 | 220 | 220 | 20,000 |
2000/11/27 | 249 | 249 | 220 | 223 | 16,000 |
2000/11/24 | 240 | 250 | 220 | 225 | 26,000 |
2000/11/22 | 222 | 223 | 220 | 220 | 10,000 |
2000/11/21 | 226 | 226 | 223 | 223 | 11,000 |
2000/11/20 | 227 | 227 | 226 | 226 | 12,000 |
2000/11/17 | 229 | 229 | 227 | 227 | 3,000 |
2000/11/16 | 230 | 230 | 220 | 229 | 12,000 |
2000/11/15 | 225 | 225 | 220 | 220 | 20,000 |
2000/11/14 | 226 | 226 | 221 | 225 | 21,000 |
2000/11/13 | 226 | 226 | 220 | 225 | 38,000 |
2000/11/10 | 223 | 226 | 223 | 226 | 6,000 |
2000/11/09 | 225 | 230 | 225 | 230 | 6,000 |
2000/11/08 | 230 | 232 | 221 | 230 | 29,000 |
2000/11/07 | 226 | 230 | 225 | 225 | 29,000 |
2000/11/06 | 228 | 230 | 225 | 229 | 18,000 |
2000/11/02 | 230 | 235 | 225 | 235 | 10,000 |
2000/11/01 | 238 | 238 | 238 | 238 | 1,000 |
2000/10/31 | 231 | 231 | 222 | 225 | 20,000 |
2000/10/30 | 235 | 239 | 221 | 221 | 16,000 |
2000/10/27 | 255 | 255 | 255 | 255 | 3,000 |
2000/10/26 | 250 | 250 | 230 | 230 | 12,000 |
2000/10/25 | 257 | 257 | 250 | 250 | 15,000 |
2000/10/24 | 255 | 259 | 250 | 250 | 8,000 |
2000/10/23 | 279 | 279 | 250 | 250 | 33,000 |
2000/10/20 | 243 | 243 | 225 | 234 | 13,000 |
2000/10/19 | 224 | 224 | 218 | 218 | 73,000 |
2000/10/18 | 234 | 234 | 218 | 227 | 30,000 |
2000/10/17 | 234 | 234 | 234 | 234 | 2,000 |
2000/10/16 | 230 | 235 | 230 | 234 | 14,000 |
2000/10/13 | 240 | 240 | 230 | 231 | 18,000 |
2000/10/12 | 235 | 238 | 235 | 238 | 14,000 |
2000/10/11 | 250 | 250 | 235 | 235 | 13,000 |
2000/10/10 | 252 | 252 | 250 | 250 | 19,000 |
2000/10/06 | 256 | 256 | 255 | 255 | 19,000 |
2000/10/05 | 256 | 256 | 256 | 256 | 5,000 |
2000/10/04 | 252 | 261 | 252 | 256 | 20,000 |
2000/10/03 | 260 | 260 | 255 | 255 | 8,000 |
2000/10/02 | 251 | 253 | 251 | 253 | 9,000 |
2000/09/29 | 260 | 260 | 255 | 255 | 16,000 |
2000/09/28 | 260 | 260 | 255 | 255 | 12,000 |
2000/09/27 | 262 | 262 | 259 | 260 | 16,000 |
2000/09/26 | 275 | 275 | 264 | 264 | 11,000 |
2000/09/25 | 272 | 279 | 255 | 255 | 25,000 |
2000/09/22 | 267 | 267 | 262 | 262 | 17,000 |
2000/09/21 | 267 | 270 | 267 | 270 | 12,000 |
2000/09/20 | 268 | 268 | 267 | 267 | 12,000 |
2000/09/19 | 266 | 270 | 265 | 266 | 24,000 |
2000/09/18 | 266 | 285 | 266 | 266 | 9,000 |
2000/09/14 | 272 | 280 | 271 | 280 | 8,000 |
2000/09/13 | 279 | 280 | 270 | 271 | 28,000 |
2000/09/12 | 280 | 280 | 271 | 280 | 22,000 |
2000/09/11 | 280 | 281 | 280 | 280 | 13,000 |
2000/09/08 | 285 | 285 | 285 | 285 | 1,000 |
2000/09/07 | 290 | 290 | 280 | 280 | 20,000 |
2000/09/06 | 290 | 300 | 289 | 290 | 63,000 |
2000/09/05 | 270 | 295 | 270 | 290 | 62,000 |
2000/09/04 | 270 | 275 | 270 | 271 | 15,000 |
2000/09/01 | 270 | 275 | 260 | 268 | 111,000 |
2000/08/31 | 285 | 286 | 275 | 275 | 74,000 |
2000/08/30 | 280 | 292 | 280 | 285 | 81,000 |
2000/08/29 | 291 | 291 | 280 | 286 | 53,000 |
2000/08/28 | 295 | 296 | 290 | 290 | 34,000 |
2000/08/25 | 293 | 299 | 293 | 295 | 40,000 |
2000/08/24 | 293 | 293 | 293 | 293 | 4,000 |
2000/08/23 | 299 | 300 | 293 | 293 | 31,000 |
2000/08/22 | 300 | 300 | 292 | 292 | 24,000 |
2000/08/21 | 300 | 300 | 300 | 300 | 38,000 |
2000/08/18 | 301 | 305 | 300 | 300 | 17,000 |
2000/08/17 | 299 | 300 | 298 | 300 | 23,000 |
2000/08/16 | 300 | 300 | 300 | 300 | 1,000 |
2000/08/15 | 304 | 305 | 291 | 300 | 27,000 |
2000/08/14 | 301 | 304 | 300 | 304 | 5,000 |
2000/08/11 | 300 | 302 | 295 | 299 | 21,000 |
2000/08/10 | 295 | 295 | 292 | 292 | 8,000 |
2000/08/09 | 290 | 299 | 285 | 294 | 11,000 |
2000/08/08 | 290 | 294 | 285 | 290 | 7,000 |
2000/08/07 | 285 | 295 | 285 | 290 | 16,000 |
2000/08/04 | 290 | 300 | 290 | 296 | 24,000 |
2000/08/03 | 286 | 295 | 281 | 293 | 27,000 |
2000/08/02 | 295 | 299 | 282 | 288 | 11,000 |
2000/08/01 | 275 | 295 | 275 | 295 | 15,000 |
2000/07/31 | 295 | 295 | 270 | 275 | 80,000 |
2000/07/28 | 300 | 305 | 300 | 301 | 39,000 |
2000/07/27 | 308 | 309 | 301 | 309 | 43,000 |
2000/07/26 | 308 | 315 | 308 | 309 | 66,000 |
2000/07/25 | 306 | 309 | 303 | 308 | 39,000 |
2000/07/24 | 322 | 324 | 306 | 307 | 21,000 |
2000/07/21 | 310 | 315 | 306 | 307 | 18,000 |
2000/07/19 | 325 | 325 | 310 | 319 | 8,000 |
2000/07/18 | 307 | 320 | 306 | 320 | 27,000 |
2000/07/17 | 315 | 320 | 306 | 306 | 33,000 |
2000/07/14 | 313 | 320 | 306 | 315 | 35,000 |
2000/07/13 | 329 | 330 | 316 | 328 | 50,000 |
2000/07/12 | 325 | 328 | 316 | 319 | 17,000 |
2000/07/11 | 329 | 329 | 320 | 325 | 14,000 |
2000/07/10 | 329 | 329 | 309 | 320 | 22,000 |
2000/07/07 | 313 | 313 | 305 | 305 | 42,000 |
2000/07/06 | 312 | 314 | 312 | 313 | 13,000 |
2000/07/05 | 321 | 325 | 311 | 311 | 35,000 |
2000/07/04 | 310 | 320 | 305 | 319 | 45,000 |
2000/07/03 | 315 | 320 | 310 | 310 | 32,000 |
2000/06/30 | 315 | 315 | 310 | 312 | 18,000 |
2000/06/29 | 328 | 330 | 313 | 313 | 18,000 |
2000/06/28 | 308 | 328 | 307 | 328 | 17,000 |
2000/06/27 | 310 | 310 | 303 | 303 | 31,000 |
2000/06/26 | 305 | 310 | 300 | 309 | 30,000 |
2000/06/23 | 335 | 335 | 315 | 315 | 18,000 |
2000/06/22 | 315 | 320 | 306 | 320 | 25,000 |
2000/06/21 | 325 | 325 | 311 | 320 | 21,000 |
2000/06/20 | 315 | 330 | 310 | 323 | 18,000 |
2000/06/19 | 331 | 332 | 321 | 330 | 28,000 |
2000/06/16 | 315 | 335 | 311 | 334 | 9,000 |
2000/06/15 | 335 | 335 | 311 | 315 | 21,000 |
2000/06/14 | 335 | 339 | 331 | 335 | 14,000 |
2000/06/13 | 340 | 340 | 335 | 335 | 36,000 |
2000/06/12 | 338 | 340 | 325 | 335 | 45,000 |
2000/06/09 | 304 | 339 | 304 | 311 | 52,000 |
2000/06/08 | 302 | 305 | 301 | 304 | 15,000 |
2000/06/07 | 301 | 305 | 300 | 301 | 31,000 |
2000/06/06 | 307 | 307 | 300 | 305 | 39,000 |
2000/06/05 | 306 | 307 | 304 | 305 | 20,000 |
2000/06/02 | 300 | 301 | 300 | 300 | 13,000 |
2000/06/01 | 303 | 305 | 300 | 300 | 27,000 |
2000/05/31 | 304 | 305 | 300 | 302 | 74,000 |
2000/05/30 | 304 | 305 | 303 | 305 | 22,000 |
2000/05/29 | 313 | 313 | 303 | 303 | 24,000 |
2000/05/26 | 305 | 306 | 303 | 303 | 31,000 |
2000/05/25 | 303 | 313 | 303 | 306 | 19,000 |
2000/05/24 | 310 | 315 | 300 | 300 | 92,000 |
2000/05/23 | 327 | 327 | 310 | 315 | 18,000 |
2000/05/22 | 315 | 315 | 310 | 315 | 36,000 |
2000/05/19 | 320 | 328 | 315 | 328 | 18,000 |
2000/05/18 | 330 | 330 | 320 | 320 | 7,000 |
2000/05/17 | 317 | 321 | 316 | 320 | 11,000 |
2000/05/16 | 323 | 324 | 318 | 320 | 22,000 |
2000/05/15 | 330 | 330 | 320 | 321 | 12,000 |
2000/05/12 | 345 | 345 | 330 | 330 | 4,000 |
2000/05/11 | 320 | 325 | 320 | 320 | 10,000 |
2000/05/10 | 326 | 330 | 322 | 322 | 18,000 |
2000/05/09 | 340 | 340 | 320 | 340 | 18,000 |
2000/05/08 | 349 | 349 | 332 | 340 | 14,000 |
2000/05/02 | 360 | 362 | 340 | 355 | 36,000 |
2000/05/01 | 357 | 362 | 352 | 355 | 58,000 |
2000/04/28 | 321 | 330 | 310 | 330 | 67,000 |
2000/04/27 | 311 | 313 | 305 | 305 | 49,000 |
2000/04/26 | 308 | 313 | 306 | 306 | 33,000 |
2000/04/25 | 304 | 305 | 301 | 305 | 29,000 |
2000/04/24 | 304 | 310 | 300 | 300 | 52,000 |
2000/04/21 | 306 | 310 | 301 | 303 | 37,000 |
2000/04/20 | 306 | 319 | 305 | 306 | 39,000 |
2000/04/19 | 320 | 322 | 310 | 311 | 37,000 |
2000/04/18 | 322 | 350 | 312 | 320 | 63,000 |
2000/04/17 | 337 | 337 | 290 | 297 | 138,000 |
2000/04/14 | 340 | 345 | 340 | 345 | 15,000 |
2000/04/13 | 360 | 360 | 350 | 350 | 46,000 |
2000/04/12 | 350 | 365 | 350 | 360 | 29,000 |
2000/04/11 | 365 | 365 | 350 | 350 | 50,000 |
2000/04/10 | 348 | 352 | 348 | 352 | 31,000 |
2000/04/07 | 353 | 353 | 340 | 350 | 41,000 |
2000/04/06 | 352 | 355 | 344 | 345 | 28,000 |
2000/04/05 | 356 | 361 | 344 | 355 | 70,000 |
2000/04/04 | 350 | 365 | 350 | 365 | 28,000 |
2000/04/03 | 370 | 370 | 356 | 370 | 39,000 |
2000/03/31 | 375 | 376 | 370 | 375 | 17,000 |
2000/03/30 | 387 | 387 | 365 | 375 | 20,000 |
2000/03/29 | 385 | 389 | 380 | 389 | 19,000 |
2000/03/28 | 375 | 380 | 370 | 375 | 16,000 |
2000/03/27 | 388 | 388 | 363 | 375 | 22,000 |
2000/03/24 | 382 | 385 | 360 | 363 | 71,000 |
2000/03/23 | 400 | 400 | 383 | 383 | 36,000 |
2000/03/22 | 395 | 404 | 390 | 390 | 28,000 |
2000/03/21 | 409 | 410 | 390 | 390 | 35,000 |
2000/03/17 | 425 | 431 | 397 | 409 | 61,000 |
2000/03/16 | 406 | 420 | 403 | 420 | 59,000 |
2000/03/15 | 362 | 390 | 362 | 381 | 30,000 |
2000/03/14 | 356 | 386 | 356 | 360 | 65,000 |
2000/03/13 | 405 | 410 | 355 | 355 | 123,000 |
2000/03/10 | 414 | 415 | 401 | 411 | 175,000 |
2000/03/09 | 437 | 439 | 410 | 410 | 98,000 |
2000/03/08 | 430 | 440 | 418 | 440 | 87,000 |
2000/03/07 | 430 | 440 | 399 | 440 | 235,000 |
2000/03/06 | 490 | 490 | 445 | 450 | 329,000 |
2000/03/03 | 540 | 550 | 510 | 515 | 354,000 |
2000/03/02 | 507 | 570 | 500 | 550 | 834,000 |
2000/03/01 | 519 | 519 | 480 | 500 | 510,000 |
2000/02/29 | 446 | 524 | 446 | 520 | 1,178,000 |
2000/02/28 | 440 | 445 | 415 | 444 | 213,000 |
2000/02/25 | 400 | 430 | 400 | 430 | 232,000 |
2000/02/24 | 415 | 415 | 395 | 399 | 92,000 |
2000/02/23 | 405 | 431 | 405 | 419 | 256,000 |
2000/02/22 | 440 | 465 | 395 | 405 | 782,000 |
2000/02/21 | 380 | 435 | 380 | 435 | 717,000 |
2000/02/18 | 338 | 370 | 337 | 370 | 205,000 |
2000/02/17 | 338 | 345 | 337 | 340 | 63,000 |
2000/02/16 | 345 | 346 | 338 | 338 | 117,000 |
2000/02/15 | 354 | 355 | 345 | 345 | 82,000 |
2000/02/14 | 350 | 365 | 340 | 353 | 104,000 |
2000/02/10 | 355 | 366 | 350 | 351 | 84,000 |
2000/02/09 | 365 | 370 | 355 | 355 | 120,000 |
2000/02/08 | 379 | 379 | 355 | 360 | 188,000 |
2000/02/07 | 347 | 365 | 330 | 365 | 219,000 |
2000/02/04 | 331 | 334 | 320 | 329 | 144,000 |
2000/02/03 | 340 | 350 | 330 | 331 | 142,000 |
2000/02/02 | 373 | 375 | 333 | 334 | 474,000 |
2000/02/01 | 280 | 349 | 280 | 348 | 517,000 |
2000/01/31 | 252 | 270 | 252 | 270 | 42,000 |
2000/01/28 | 268 | 268 | 250 | 250 | 48,000 |
2000/01/27 | 272 | 273 | 269 | 269 | 20,000 |
2000/01/26 | 277 | 277 | 271 | 271 | 18,000 |
2000/01/25 | 280 | 280 | 269 | 272 | 40,000 |
2000/01/24 | 281 | 285 | 275 | 275 | 51,000 |
2000/01/21 | 282 | 285 | 280 | 281 | 40,000 |
2000/01/20 | 303 | 303 | 280 | 280 | 39,000 |
2000/01/19 | 297 | 306 | 285 | 288 | 52,000 |
2000/01/18 | 300 | 304 | 292 | 296 | 57,000 |
2000/01/17 | 299 | 300 | 286 | 294 | 63,000 |
2000/01/14 | 304 | 308 | 276 | 282 | 133,000 |
2000/01/13 | 280 | 315 | 280 | 302 | 162,000 |
2000/01/12 | 261 | 278 | 251 | 278 | 56,000 |
2000/01/11 | 240 | 260 | 240 | 259 | 31,000 |
2000/01/07 | 255 | 260 | 235 | 235 | 36,000 |
2000/01/06 | 255 | 260 | 253 | 260 | 24,000 |
2000/01/05 | 224 | 257 | 224 | 255 | 54,000 |
2000/01/04 | 309 | 309 | 275 | 279 | 19,000 |