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 |
---|---|---|---|---|---|
2001/12/28 | 116 | 127 | 116 | 127 | 17,000 |
2001/12/27 | 106 | 114 | 103 | 110 | 10,000 |
2001/12/26 | 119 | 119 | 105 | 106 | 43,000 |
2001/12/25 | 108 | 115 | 104 | 110 | 28,000 |
2001/12/21 | 100 | 110 | 99 | 103 | 36,000 |
2001/12/20 | 95 | 100 | 95 | 98 | 19,000 |
2001/12/19 | 100 | 100 | 95 | 95 | 52,000 |
2001/12/18 | 104 | 108 | 95 | 95 | 58,000 |
2001/12/17 | 121 | 121 | 114 | 114 | 18,000 |
2001/12/14 | 125 | 130 | 120 | 125 | 30,000 |
2001/12/13 | 125 | 125 | 125 | 125 | 7,000 |
2001/12/12 | 130 | 130 | 125 | 125 | 11,000 |
2001/12/11 | 132 | 133 | 130 | 130 | 18,000 |
2001/12/10 | 135 | 135 | 135 | 135 | 33,000 |
2001/12/07 | 135 | 137 | 130 | 130 | 33,000 |
2001/12/06 | 131 | 136 | 130 | 130 | 20,000 |
2001/12/05 | 132 | 132 | 130 | 130 | 38,000 |
2001/12/04 | 137 | 140 | 131 | 131 | 33,000 |
2001/12/03 | 141 | 141 | 140 | 140 | 5,000 |
2001/11/30 | 156 | 156 | 141 | 141 | 6,000 |
2001/11/29 | 158 | 158 | 146 | 146 | 36,000 |
2001/11/28 | 150 | 160 | 145 | 156 | 29,000 |
2001/11/27 | 143 | 145 | 142 | 143 | 54,000 |
2001/11/26 | 146 | 146 | 142 | 142 | 12,000 |
2001/11/22 | 136 | 141 | 136 | 141 | 4,000 |
2001/11/21 | 141 | 141 | 141 | 141 | 5,000 |
2001/11/20 | 141 | 146 | 141 | 141 | 17,000 |
2001/11/19 | 140 | 145 | 140 | 141 | 23,000 |
2001/11/16 | 135 | 137 | 135 | 137 | 17,000 |
2001/11/15 | 133 | 139 | 131 | 131 | 15,000 |
2001/11/14 | 135 | 138 | 130 | 138 | 19,000 |
2001/11/13 | 139 | 139 | 125 | 130 | 17,000 |
2001/11/12 | 140 | 140 | 140 | 140 | 6,000 |
2001/11/09 | 139 | 145 | 135 | 145 | 39,000 |
2001/11/08 | 146 | 146 | 139 | 140 | 26,000 |
2001/11/07 | 152 | 152 | 148 | 148 | 9,000 |
2001/11/06 | 153 | 153 | 153 | 153 | 3,000 |
2001/11/05 | 153 | 153 | 153 | 153 | 7,000 |
2001/11/02 | 153 | 154 | 150 | 153 | 31,000 |
2001/11/01 | 154 | 156 | 154 | 156 | 10,000 |
2001/10/31 | 153 | 153 | 150 | 152 | 27,000 |
2001/10/30 | 154 | 154 | 152 | 153 | 14,000 |
2001/10/29 | 157 | 157 | 155 | 157 | 23,000 |
2001/10/26 | 160 | 160 | 154 | 155 | 10,000 |
2001/10/25 | 163 | 163 | 153 | 153 | 19,000 |
2001/10/24 | 152 | 160 | 152 | 153 | 34,000 |
2001/10/23 | 153 | 153 | 151 | 151 | 40,000 |
2001/10/22 | 150 | 151 | 148 | 150 | 18,000 |
2001/10/19 | 155 | 155 | 146 | 146 | 25,000 |
2001/10/18 | 161 | 161 | 153 | 160 | 18,000 |
2001/10/17 | 168 | 168 | 160 | 160 | 23,000 |
2001/10/16 | 168 | 168 | 165 | 165 | 11,000 |
2001/10/15 | 160 | 168 | 158 | 168 | 27,000 |
2001/10/12 | 156 | 160 | 155 | 160 | 12,000 |
2001/10/11 | 157 | 157 | 146 | 155 | 16,000 |
2001/10/10 | 151 | 160 | 151 | 152 | 4,000 |
2001/10/09 | 150 | 151 | 150 | 150 | 4,000 |
2001/10/05 | 149 | 169 | 149 | 150 | 15,000 |
2001/10/04 | 142 | 148 | 141 | 148 | 38,000 |
2001/10/03 | 145 | 145 | 142 | 142 | 11,000 |
2001/10/02 | 150 | 150 | 146 | 149 | 10,000 |
2001/10/01 | 142 | 150 | 142 | 145 | 3,000 |
2001/09/28 | 141 | 149 | 141 | 142 | 13,000 |
2001/09/27 | 141 | 142 | 141 | 141 | 6,000 |
2001/09/26 | 154 | 154 | 140 | 141 | 9,000 |
2001/09/25 | 140 | 142 | 140 | 140 | 12,000 |
2001/09/21 | 133 | 135 | 133 | 133 | 15,000 |
2001/09/20 | 132 | 135 | 131 | 135 | 10,000 |
2001/09/19 | 134 | 134 | 132 | 132 | 9,000 |
2001/09/18 | 131 | 134 | 131 | 134 | 22,000 |
2001/09/17 | 134 | 134 | 130 | 131 | 49,000 |
2001/09/14 | 130 | 134 | 130 | 134 | 10,000 |
2001/09/13 | 131 | 134 | 130 | 130 | 61,000 |
2001/09/12 | 141 | 144 | 131 | 131 | 43,000 |
2001/09/11 | 151 | 151 | 151 | 151 | 1,000 |
2001/09/10 | 150 | 151 | 145 | 151 | 19,000 |
2001/09/07 | 152 | 153 | 150 | 151 | 15,000 |
2001/09/06 | 153 | 155 | 150 | 155 | 18,000 |
2001/09/05 | 146 | 155 | 145 | 155 | 31,000 |
2001/09/04 | 150 | 150 | 145 | 146 | 26,000 |
2001/09/03 | 167 | 167 | 160 | 160 | 18,000 |
2001/08/31 | 166 | 167 | 160 | 167 | 45,000 |
2001/08/30 | 169 | 169 | 166 | 167 | 7,000 |
2001/08/29 | 169 | 169 | 168 | 169 | 11,000 |
2001/08/28 | 170 | 170 | 168 | 168 | 10,000 |
2001/08/27 | 171 | 171 | 169 | 169 | 23,000 |
2001/08/24 | 166 | 174 | 166 | 170 | 23,000 |
2001/08/23 | 175 | 175 | 166 | 166 | 40,000 |
2001/08/22 | 177 | 177 | 170 | 175 | 8,000 |
2001/08/21 | 170 | 180 | 170 | 180 | 14,000 |
2001/08/20 | 175 | 175 | 171 | 175 | 5,000 |
2001/08/17 | 165 | 175 | 165 | 175 | 18,000 |
2001/08/16 | 170 | 170 | 165 | 165 | 33,000 |
2001/08/15 | 170 | 170 | 168 | 170 | 16,000 |
2001/08/14 | 165 | 170 | 164 | 170 | 16,000 |
2001/08/13 | 177 | 177 | 168 | 168 | 9,000 |
2001/08/10 | 179 | 179 | 169 | 178 | 32,000 |
2001/08/09 | 185 | 185 | 179 | 179 | 11,000 |
2001/08/08 | 181 | 181 | 179 | 180 | 21,000 |
2001/08/07 | 180 | 180 | 180 | 180 | 10,000 |
2001/08/06 | 181 | 181 | 180 | 181 | 19,000 |
2001/08/03 | 185 | 187 | 180 | 180 | 23,000 |
2001/08/02 | 184 | 184 | 181 | 181 | 7,000 |
2001/08/01 | 182 | 182 | 180 | 180 | 15,000 |
2001/07/31 | 182 | 182 | 180 | 180 | 25,000 |
2001/07/30 | 182 | 182 | 182 | 182 | 6,000 |
2001/07/27 | 190 | 190 | 180 | 182 | 12,000 |
2001/07/26 | 188 | 190 | 180 | 185 | 29,000 |
2001/07/25 | 181 | 181 | 179 | 179 | 19,000 |
2001/07/24 | 180 | 181 | 180 | 181 | 8,000 |
2001/07/23 | 190 | 190 | 188 | 188 | 33,000 |
2001/07/19 | 189 | 190 | 189 | 190 | 10,000 |
2001/07/18 | 195 | 195 | 190 | 190 | 19,000 |
2001/07/17 | 188 | 189 | 188 | 189 | 9,000 |
2001/07/16 | 190 | 195 | 190 | 194 | 11,000 |
2001/07/13 | 196 | 199 | 195 | 199 | 12,000 |
2001/07/12 | 198 | 198 | 195 | 195 | 2,000 |
2001/07/11 | 204 | 204 | 192 | 200 | 12,000 |
2001/07/10 | 200 | 200 | 195 | 195 | 15,000 |
2001/07/09 | 203 | 203 | 188 | 200 | 36,000 |
2001/07/06 | 195 | 195 | 190 | 190 | 21,000 |
2001/07/05 | 198 | 198 | 194 | 194 | 17,000 |
2001/07/04 | 199 | 200 | 198 | 198 | 21,000 |
2001/07/03 | 199 | 200 | 199 | 200 | 24,000 |
2001/07/02 | 214 | 214 | 199 | 201 | 13,000 |
2001/06/29 | 205 | 210 | 199 | 199 | 37,000 |
2001/06/28 | 205 | 205 | 202 | 202 | 8,000 |
2001/06/27 | 204 | 205 | 204 | 205 | 4,000 |
2001/06/26 | 200 | 204 | 200 | 203 | 10,000 |
2001/06/25 | 210 | 210 | 205 | 205 | 25,000 |
2001/06/22 | 199 | 210 | 199 | 210 | 28,000 |
2001/06/21 | 199 | 200 | 198 | 198 | 10,000 |
2001/06/20 | 200 | 200 | 199 | 200 | 25,000 |
2001/06/19 | 198 | 200 | 198 | 200 | 12,000 |
2001/06/18 | 200 | 202 | 196 | 198 | 46,000 |
2001/06/15 | 209 | 209 | 204 | 204 | 22,000 |
2001/06/14 | 214 | 215 | 212 | 212 | 26,000 |
2001/06/13 | 209 | 214 | 204 | 214 | 38,000 |
2001/06/12 | 210 | 215 | 204 | 204 | 47,000 |
2001/06/11 | 220 | 225 | 215 | 224 | 23,000 |
2001/06/08 | 213 | 221 | 213 | 216 | 29,000 |
2001/06/07 | 219 | 224 | 212 | 224 | 20,000 |
2001/06/06 | 226 | 226 | 220 | 220 | 25,000 |
2001/06/05 | 228 | 228 | 227 | 227 | 19,000 |
2001/06/04 | 226 | 230 | 226 | 227 | 12,000 |
2001/06/01 | 230 | 240 | 225 | 226 | 25,000 |
2001/05/31 | 235 | 238 | 230 | 230 | 11,000 |
2001/05/30 | 230 | 240 | 230 | 240 | 21,000 |
2001/05/29 | 245 | 245 | 241 | 244 | 17,000 |
2001/05/28 | 247 | 249 | 238 | 238 | 28,000 |
2001/05/25 | 246 | 246 | 240 | 241 | 29,000 |
2001/05/24 | 249 | 249 | 245 | 249 | 35,000 |
2001/05/23 | 246 | 250 | 242 | 250 | 28,000 |
2001/05/22 | 255 | 257 | 241 | 241 | 43,000 |
2001/05/21 | 240 | 259 | 236 | 254 | 121,000 |
2001/05/18 | 235 | 239 | 235 | 239 | 32,000 |
2001/05/17 | 236 | 239 | 234 | 235 | 23,000 |
2001/05/16 | 230 | 239 | 230 | 237 | 25,000 |
2001/05/15 | 239 | 239 | 233 | 238 | 21,000 |
2001/05/14 | 240 | 243 | 235 | 235 | 21,000 |
2001/05/11 | 238 | 239 | 230 | 239 | 30,000 |
2001/05/10 | 239 | 239 | 235 | 237 | 9,000 |
2001/05/09 | 240 | 240 | 230 | 230 | 26,000 |
2001/05/08 | 240 | 244 | 239 | 239 | 11,000 |
2001/05/07 | 239 | 240 | 238 | 240 | 17,000 |
2001/05/02 | 239 | 240 | 230 | 235 | 48,000 |
2001/05/01 | 230 | 245 | 230 | 235 | 18,000 |
2001/04/27 | 248 | 248 | 241 | 245 | 11,000 |
2001/04/26 | 248 | 249 | 235 | 249 | 37,000 |
2001/04/25 | 252 | 252 | 245 | 248 | 27,000 |
2001/04/24 | 246 | 264 | 246 | 253 | 108,000 |
2001/04/23 | 227 | 250 | 226 | 246 | 78,000 |
2001/04/20 | 225 | 230 | 225 | 226 | 14,000 |
2001/04/19 | 225 | 230 | 225 | 225 | 24,000 |
2001/04/18 | 223 | 225 | 223 | 225 | 6,000 |
2001/04/17 | 225 | 228 | 223 | 223 | 22,000 |
2001/04/16 | 225 | 226 | 225 | 225 | 17,000 |
2001/04/13 | 230 | 230 | 227 | 227 | 19,000 |
2001/04/12 | 229 | 231 | 229 | 229 | 10,000 |
2001/04/11 | 229 | 229 | 228 | 228 | 15,000 |
2001/04/10 | 238 | 238 | 228 | 238 | 23,000 |
2001/04/09 | 229 | 239 | 227 | 239 | 21,000 |
2001/04/06 | 230 | 230 | 229 | 229 | 21,000 |
2001/04/05 | 230 | 230 | 227 | 230 | 27,000 |
2001/04/04 | 228 | 230 | 220 | 229 | 36,000 |
2001/04/03 | 228 | 235 | 228 | 229 | 13,000 |
2001/04/02 | 233 | 235 | 228 | 228 | 27,000 |
2001/03/30 | 238 | 239 | 233 | 239 | 13,000 |
2001/03/29 | 248 | 248 | 233 | 240 | 29,000 |
2001/03/28 | 236 | 248 | 235 | 248 | 20,000 |
2001/03/27 | 239 | 239 | 232 | 233 | 39,000 |
2001/03/26 | 244 | 244 | 231 | 241 | 29,000 |
2001/03/23 | 242 | 242 | 236 | 240 | 25,000 |
2001/03/22 | 243 | 247 | 233 | 233 | 14,000 |
2001/03/21 | 231 | 235 | 231 | 233 | 29,000 |
2001/03/19 | 250 | 250 | 231 | 240 | 38,000 |
2001/03/16 | 228 | 255 | 228 | 255 | 22,000 |
2001/03/15 | 235 | 235 | 220 | 227 | 26,000 |
2001/03/14 | 250 | 250 | 232 | 235 | 31,000 |
2001/03/13 | 247 | 247 | 238 | 240 | 43,000 |
2001/03/12 | 258 | 258 | 241 | 258 | 50,000 |
2001/03/09 | 270 | 273 | 256 | 259 | 101,000 |
2001/03/08 | 240 | 272 | 240 | 269 | 202,000 |
2001/03/07 | 225 | 238 | 224 | 235 | 179,000 |
2001/03/06 | 207 | 225 | 206 | 225 | 49,000 |
2001/03/05 | 222 | 222 | 200 | 205 | 50,000 |
2001/03/02 | 236 | 236 | 222 | 222 | 35,000 |
2001/03/01 | 241 | 241 | 235 | 236 | 26,000 |
2001/02/28 | 249 | 249 | 231 | 231 | 19,000 |
2001/02/27 | 257 | 257 | 245 | 250 | 14,000 |
2001/02/26 | 260 | 260 | 250 | 257 | 22,000 |
2001/02/23 | 255 | 256 | 250 | 250 | 57,000 |
2001/02/22 | 261 | 261 | 240 | 250 | 59,000 |
2001/02/21 | 270 | 270 | 251 | 260 | 63,000 |
2001/02/20 | 283 | 285 | 265 | 273 | 83,000 |
2001/02/19 | 265 | 299 | 255 | 278 | 266,000 |
2001/02/16 | 220 | 279 | 220 | 269 | 186,000 |
2001/02/15 | 190 | 220 | 190 | 215 | 79,000 |
2001/02/14 | 191 | 195 | 191 | 195 | 10,000 |
2001/02/13 | 200 | 205 | 191 | 195 | 28,000 |
2001/02/09 | 191 | 200 | 190 | 200 | 38,000 |
2001/02/08 | 190 | 191 | 190 | 190 | 13,000 |
2001/02/07 | 191 | 192 | 190 | 190 | 40,000 |
2001/02/06 | 190 | 191 | 190 | 191 | 6,000 |
2001/02/05 | 191 | 191 | 190 | 190 | 28,000 |
2001/02/02 | 190 | 191 | 190 | 190 | 21,000 |
2001/02/01 | 200 | 200 | 195 | 195 | 22,000 |
2001/01/31 | 191 | 200 | 191 | 200 | 15,000 |
2001/01/30 | 201 | 201 | 190 | 200 | 19,000 |
2001/01/29 | 201 | 209 | 200 | 201 | 32,000 |
2001/01/26 | 205 | 205 | 200 | 200 | 8,000 |
2001/01/25 | 200 | 205 | 196 | 200 | 22,000 |
2001/01/24 | 215 | 215 | 195 | 200 | 34,000 |
2001/01/23 | 210 | 218 | 195 | 218 | 34,000 |
2001/01/22 | 190 | 190 | 190 | 190 | 3,000 |
2001/01/19 | 186 | 190 | 185 | 190 | 37,000 |
2001/01/18 | 189 | 189 | 182 | 185 | 35,000 |
2001/01/17 | 185 | 185 | 180 | 180 | 21,000 |
2001/01/16 | 193 | 193 | 185 | 185 | 11,000 |
2001/01/15 | 190 | 190 | 185 | 185 | 10,000 |
2001/01/12 | 180 | 190 | 180 | 190 | 10,000 |
2001/01/11 | 180 | 181 | 180 | 180 | 17,000 |
2001/01/10 | 180 | 181 | 180 | 180 | 22,000 |
2001/01/09 | 187 | 190 | 185 | 185 | 17,000 |
2001/01/05 | 179 | 194 | 179 | 193 | 30,000 |
2001/01/04 | 204 | 204 | 194 | 194 | 15,000 |