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 |
|---|---|---|---|---|---|
| 2005/12/30 | 247 | 253 | 246 | 247 | 236,000 |
| 2005/12/29 | 240 | 247 | 237 | 245 | 280,000 |
| 2005/12/28 | 232 | 237 | 230 | 237 | 219,000 |
| 2005/12/27 | 237 | 238 | 230 | 231 | 362,000 |
| 2005/12/26 | 241 | 241 | 236 | 239 | 287,000 |
| 2005/12/22 | 240 | 242 | 240 | 241 | 183,000 |
| 2005/12/21 | 245 | 247 | 239 | 240 | 205,000 |
| 2005/12/20 | 240 | 242 | 239 | 242 | 127,000 |
| 2005/12/19 | 240 | 243 | 238 | 240 | 161,000 |
| 2005/12/16 | 239 | 242 | 238 | 240 | 221,000 |
| 2005/12/15 | 250 | 253 | 242 | 245 | 263,000 |
| 2005/12/14 | 250 | 252 | 249 | 251 | 168,000 |
| 2005/12/13 | 254 | 255 | 249 | 249 | 204,000 |
| 2005/12/12 | 254 | 255 | 252 | 254 | 161,000 |
| 2005/12/09 | 265 | 265 | 253 | 257 | 131,000 |
| 2005/12/08 | 265 | 268 | 260 | 260 | 236,000 |
| 2005/12/07 | 266 | 267 | 260 | 262 | 203,000 |
| 2005/12/06 | 272 | 272 | 253 | 261 | 355,000 |
| 2005/12/05 | 285 | 285 | 270 | 272 | 1,040,000 |
| 2005/12/02 | 260 | 276 | 255 | 275 | 3,248,000 |
| 2005/12/01 | 240 | 248 | 240 | 245 | 255,000 |
| 2005/11/30 | 227 | 248 | 227 | 242 | 845,000 |
| 2005/11/29 | 222 | 225 | 221 | 225 | 298,000 |
| 2005/11/28 | 227 | 228 | 224 | 226 | 215,000 |
| 2005/11/25 | 235 | 236 | 230 | 234 | 181,000 |
| 2005/11/24 | 240 | 241 | 238 | 238 | 99,000 |
| 2005/11/22 | 241 | 241 | 239 | 240 | 62,000 |
| 2005/11/21 | 242 | 244 | 241 | 241 | 141,000 |
| 2005/11/18 | 240 | 241 | 236 | 241 | 277,000 |
| 2005/11/17 | 244 | 244 | 238 | 241 | 356,000 |
| 2005/11/16 | 245 | 245 | 240 | 243 | 160,000 |
| 2005/11/15 | 252 | 252 | 236 | 245 | 470,000 |
| 2005/11/14 | 266 | 266 | 257 | 260 | 157,000 |
| 2005/11/11 | 266 | 268 | 262 | 262 | 279,000 |
| 2005/11/10 | 258 | 270 | 257 | 265 | 776,000 |
| 2005/11/09 | 255 | 257 | 255 | 257 | 84,000 |
| 2005/11/08 | 257 | 258 | 254 | 257 | 94,000 |
| 2005/11/07 | 257 | 257 | 253 | 256 | 123,000 |
| 2005/11/04 | 257 | 257 | 253 | 255 | 154,000 |
| 2005/11/02 | 257 | 260 | 255 | 256 | 175,000 |
| 2005/11/01 | 258 | 260 | 255 | 257 | 174,000 |
| 2005/10/31 | 250 | 257 | 249 | 256 | 427,000 |
| 2005/10/28 | 252 | 252 | 250 | 250 | 100,000 |
| 2005/10/27 | 250 | 251 | 249 | 250 | 97,000 |
| 2005/10/26 | 252 | 253 | 250 | 252 | 86,000 |
| 2005/10/25 | 254 | 254 | 251 | 252 | 62,000 |
| 2005/10/24 | 252 | 254 | 252 | 254 | 126,000 |
| 2005/10/21 | 249 | 254 | 249 | 252 | 132,000 |
| 2005/10/20 | 249 | 250 | 248 | 250 | 100,000 |
| 2005/10/19 | 251 | 251 | 248 | 250 | 134,000 |
| 2005/10/18 | 253 | 253 | 250 | 251 | 99,000 |
| 2005/10/17 | 255 | 256 | 251 | 252 | 104,000 |
| 2005/10/14 | 252 | 254 | 250 | 252 | 144,000 |
| 2005/10/13 | 254 | 255 | 251 | 252 | 112,000 |
| 2005/10/12 | 253 | 254 | 251 | 254 | 166,000 |
| 2005/10/11 | 254 | 254 | 250 | 252 | 148,000 |
| 2005/10/07 | 253 | 256 | 253 | 254 | 87,000 |
| 2005/10/06 | 258 | 260 | 254 | 255 | 208,000 |
| 2005/10/05 | 255 | 265 | 255 | 257 | 362,000 |
| 2005/10/04 | 255 | 255 | 252 | 255 | 189,000 |
| 2005/10/03 | 253 | 255 | 251 | 255 | 201,000 |
| 2005/09/30 | 260 | 262 | 255 | 257 | 216,000 |
| 2005/09/29 | 262 | 263 | 256 | 260 | 249,000 |
| 2005/09/28 | 269 | 273 | 260 | 263 | 194,000 |
| 2005/09/27 | 262 | 271 | 255 | 271 | 294,000 |
| 2005/09/26 | 262 | 264 | 260 | 260 | 97,000 |
| 2005/09/22 | 265 | 265 | 260 | 262 | 163,000 |
| 2005/09/21 | 267 | 270 | 265 | 266 | 182,000 |
| 2005/09/20 | 270 | 273 | 266 | 268 | 211,000 |
| 2005/09/16 | 277 | 277 | 270 | 271 | 271,000 |
| 2005/09/15 | 277 | 277 | 270 | 273 | 201,000 |
| 2005/09/14 | 283 | 283 | 273 | 276 | 267,000 |
| 2005/09/13 | 268 | 279 | 263 | 274 | 314,000 |
| 2005/09/12 | 268 | 268 | 262 | 265 | 238,000 |
| 2005/09/09 | 263 | 266 | 260 | 266 | 270,000 |
| 2005/09/08 | 274 | 277 | 264 | 267 | 804,000 |
| 2005/09/07 | 256 | 297 | 256 | 282 | 4,973,000 |
| 2005/09/06 | 257 | 257 | 246 | 251 | 396,000 |
| 2005/09/05 | 260 | 261 | 256 | 257 | 227,000 |
| 2005/09/02 | 265 | 267 | 259 | 260 | 252,000 |
| 2005/09/01 | 264 | 268 | 263 | 266 | 147,000 |
| 2005/08/31 | 266 | 268 | 263 | 264 | 156,000 |
| 2005/08/30 | 269 | 271 | 267 | 268 | 94,000 |
| 2005/08/29 | 269 | 270 | 265 | 268 | 106,000 |
| 2005/08/26 | 274 | 275 | 270 | 271 | 127,000 |
| 2005/08/25 | 275 | 275 | 270 | 273 | 67,000 |
| 2005/08/24 | 274 | 277 | 273 | 275 | 64,000 |
| 2005/08/23 | 272 | 276 | 271 | 271 | 96,000 |
| 2005/08/22 | 276 | 276 | 271 | 271 | 152,000 |
| 2005/08/19 | 278 | 278 | 275 | 276 | 110,000 |
| 2005/08/18 | 280 | 281 | 278 | 278 | 81,000 |
| 2005/08/17 | 285 | 285 | 277 | 281 | 154,000 |
| 2005/08/16 | 275 | 285 | 275 | 285 | 134,000 |
| 2005/08/15 | 279 | 279 | 274 | 278 | 131,000 |
| 2005/08/12 | 279 | 280 | 276 | 279 | 78,000 |
| 2005/08/11 | 282 | 283 | 275 | 282 | 149,000 |
| 2005/08/10 | 285 | 287 | 280 | 283 | 123,000 |
| 2005/08/09 | 281 | 283 | 272 | 283 | 102,000 |
| 2005/08/08 | 267 | 273 | 255 | 271 | 158,000 |
| 2005/08/05 | 280 | 280 | 273 | 273 | 65,000 |
| 2005/08/04 | 284 | 284 | 274 | 276 | 231,000 |
| 2005/08/03 | 286 | 294 | 279 | 285 | 227,000 |
| 2005/08/02 | 286 | 288 | 279 | 286 | 239,000 |
| 2005/08/01 | 294 | 294 | 287 | 291 | 243,000 |
| 2005/07/29 | 298 | 299 | 294 | 297 | 163,000 |
| 2005/07/28 | 306 | 309 | 298 | 299 | 219,000 |
| 2005/07/27 | 303 | 308 | 302 | 304 | 207,000 |
| 2005/07/26 | 314 | 314 | 297 | 305 | 426,000 |
| 2005/07/25 | 314 | 320 | 307 | 314 | 1,108,000 |
| 2005/07/22 | 310 | 316 | 302 | 309 | 1,068,000 |
| 2005/07/21 | 305 | 305 | 298 | 301 | 245,000 |
| 2005/07/20 | 290 | 307 | 289 | 302 | 506,000 |
| 2005/07/19 | 293 | 293 | 288 | 292 | 85,000 |
| 2005/07/15 | 293 | 293 | 286 | 289 | 84,000 |
| 2005/07/14 | 286 | 293 | 285 | 293 | 121,000 |
| 2005/07/13 | 294 | 294 | 285 | 285 | 78,000 |
| 2005/07/12 | 286 | 288 | 284 | 286 | 139,000 |
| 2005/07/11 | 297 | 298 | 283 | 290 | 392,000 |
| 2005/07/08 | 295 | 317 | 295 | 300 | 743,000 |
| 2005/07/07 | 302 | 303 | 292 | 296 | 569,000 |
| 2005/07/06 | 283 | 311 | 280 | 307 | 1,846,000 |
| 2005/07/05 | 275 | 280 | 272 | 280 | 150,000 |
| 2005/07/04 | 276 | 278 | 272 | 274 | 106,000 |
| 2005/07/01 | 275 | 282 | 272 | 276 | 95,000 |
| 2005/06/30 | 275 | 285 | 274 | 280 | 90,000 |
| 2005/06/29 | 276 | 278 | 273 | 274 | 77,000 |
| 2005/06/28 | 272 | 282 | 270 | 277 | 85,000 |
| 2005/06/27 | 278 | 279 | 271 | 275 | 96,000 |
| 2005/06/24 | 274 | 279 | 272 | 277 | 123,000 |
| 2005/06/23 | 279 | 285 | 279 | 282 | 103,000 |
| 2005/06/22 | 287 | 289 | 279 | 279 | 113,000 |
| 2005/06/21 | 295 | 299 | 292 | 292 | 266,000 |
| 2005/06/20 | 286 | 298 | 283 | 298 | 344,000 |
| 2005/06/17 | 280 | 282 | 279 | 281 | 65,000 |
| 2005/06/16 | 279 | 281 | 276 | 280 | 129,000 |
| 2005/06/15 | 270 | 278 | 268 | 277 | 106,000 |
| 2005/06/14 | 270 | 273 | 270 | 270 | 34,000 |
| 2005/06/13 | 270 | 275 | 269 | 275 | 84,000 |
| 2005/06/10 | 270 | 272 | 269 | 270 | 43,000 |
| 2005/06/09 | 274 | 274 | 265 | 265 | 79,000 |
| 2005/06/08 | 271 | 274 | 268 | 274 | 97,000 |
| 2005/06/07 | 274 | 279 | 270 | 274 | 113,000 |
| 2005/06/06 | 269 | 274 | 260 | 274 | 95,000 |
| 2005/06/03 | 276 | 276 | 268 | 269 | 89,000 |
| 2005/06/02 | 275 | 280 | 270 | 275 | 208,000 |
| 2005/06/01 | 255 | 275 | 254 | 275 | 254,000 |
| 2005/05/31 | 252 | 258 | 252 | 257 | 106,000 |
| 2005/05/30 | 256 | 259 | 245 | 250 | 139,000 |
| 2005/05/27 | 260 | 270 | 259 | 259 | 180,000 |
| 2005/05/26 | 251 | 264 | 244 | 253 | 392,000 |
| 2005/05/25 | 273 | 279 | 264 | 266 | 275,000 |
| 2005/05/24 | 285 | 290 | 274 | 283 | 250,000 |
| 2005/05/23 | 291 | 291 | 282 | 283 | 294,000 |
| 2005/05/20 | 292 | 310 | 292 | 301 | 256,000 |
| 2005/05/19 | 296 | 297 | 288 | 291 | 99,000 |
| 2005/05/18 | 287 | 295 | 281 | 290 | 109,000 |
| 2005/05/17 | 293 | 304 | 272 | 295 | 260,000 |
| 2005/05/16 | 296 | 305 | 284 | 285 | 232,000 |
| 2005/05/13 | 308 | 308 | 291 | 295 | 230,000 |
| 2005/05/12 | 319 | 319 | 306 | 306 | 111,000 |
| 2005/05/11 | 306 | 315 | 302 | 312 | 193,000 |
| 2005/05/10 | 318 | 318 | 306 | 310 | 364,000 |
| 2005/05/09 | 335 | 335 | 323 | 323 | 702,000 |
| 2005/05/06 | 319 | 332 | 316 | 327 | 1,589,000 |
| 2005/05/02 | 285 | 302 | 278 | 299 | 582,000 |
| 2005/04/28 | 271 | 280 | 265 | 272 | 264,000 |
| 2005/04/27 | 281 | 284 | 265 | 271 | 293,000 |
| 2005/04/26 | 288 | 295 | 283 | 284 | 202,000 |
| 2005/04/25 | 296 | 300 | 290 | 293 | 83,000 |
| 2005/04/22 | 303 | 304 | 296 | 296 | 184,000 |
| 2005/04/21 | 294 | 300 | 283 | 292 | 263,000 |
| 2005/04/20 | 304 | 305 | 298 | 299 | 165,000 |
| 2005/04/19 | 286 | 299 | 286 | 295 | 195,000 |
| 2005/04/18 | 294 | 299 | 280 | 289 | 477,000 |
| 2005/04/15 | 305 | 310 | 293 | 308 | 364,000 |
| 2005/04/14 | 315 | 315 | 308 | 309 | 192,000 |
| 2005/04/13 | 320 | 322 | 312 | 317 | 159,000 |
| 2005/04/12 | 317 | 320 | 308 | 312 | 479,000 |
| 2005/04/11 | 330 | 335 | 318 | 322 | 539,000 |
| 2005/04/08 | 345 | 347 | 332 | 340 | 311,000 |
| 2005/04/07 | 335 | 346 | 328 | 345 | 575,000 |
| 2005/04/06 | 355 | 355 | 333 | 335 | 607,000 |
| 2005/04/05 | 364 | 369 | 347 | 351 | 1,783,000 |
| 2005/04/04 | 343 | 363 | 336 | 355 | 2,887,000 |
| 2005/04/01 | 335 | 345 | 323 | 341 | 1,331,000 |
| 2005/03/31 | 330 | 339 | 321 | 330 | 565,000 |
| 2005/03/30 | 325 | 355 | 315 | 316 | 4,964,000 |
| 2005/03/29 | 308 | 332 | 307 | 330 | 2,497,000 |
| 2005/03/28 | 296 | 309 | 295 | 303 | 246,000 |
| 2005/03/25 | 311 | 323 | 295 | 297 | 743,000 |
| 2005/03/24 | 291 | 325 | 291 | 316 | 1,612,000 |
| 2005/03/23 | 303 | 304 | 290 | 291 | 822,000 |
| 2005/03/22 | 309 | 312 | 299 | 305 | 581,000 |
| 2005/03/18 | 320 | 323 | 310 | 319 | 522,000 |
| 2005/03/17 | 331 | 337 | 323 | 325 | 1,156,000 |
| 2005/03/16 | 308 | 342 | 305 | 337 | 2,156,000 |
| 2005/03/15 | 310 | 322 | 302 | 313 | 1,856,000 |
| 2005/03/14 | 337 | 338 | 307 | 307 | 1,337,000 |
| 2005/03/11 | 335 | 345 | 325 | 327 | 1,077,000 |
| 2005/03/10 | 328 | 355 | 320 | 342 | 2,557,000 |
| 2005/03/09 | 365 | 368 | 335 | 338 | 2,345,000 |
| 2005/03/08 | 375 | 381 | 360 | 375 | 1,589,000 |
| 2005/03/07 | 395 | 402 | 367 | 385 | 5,229,000 |
| 2005/03/04 | 322 | 392 | 318 | 355 | 8,920,000 |
| 2005/03/03 | 303 | 319 | 294 | 317 | 2,784,000 |
| 2005/03/02 | 288 | 311 | 285 | 305 | 5,468,000 |
| 2005/03/01 | 263 | 280 | 259 | 280 | 4,284,000 |
| 2005/02/28 | 253 | 260 | 245 | 260 | 979,000 |
| 2005/02/25 | 255 | 259 | 243 | 245 | 1,150,000 |
| 2005/02/24 | 252 | 264 | 245 | 252 | 3,797,000 |
| 2005/02/23 | 230 | 251 | 227 | 251 | 3,055,000 |
| 2005/02/22 | 232 | 234 | 225 | 232 | 1,086,000 |
| 2005/02/21 | 221 | 231 | 221 | 224 | 1,970,000 |
| 2005/02/18 | 220 | 252 | 214 | 214 | 8,864,000 |
| 2005/02/17 | 203 | 224 | 200 | 224 | 3,468,000 |
| 2005/02/16 | 202 | 203 | 198 | 202 | 286,000 |
| 2005/02/15 | 198 | 208 | 196 | 201 | 1,264,000 |
| 2005/02/14 | 192 | 200 | 191 | 198 | 355,000 |
| 2005/02/10 | 193 | 193 | 190 | 192 | 76,000 |
| 2005/02/09 | 192 | 194 | 190 | 193 | 263,000 |
| 2005/02/08 | 195 | 195 | 191 | 194 | 206,000 |
| 2005/02/07 | 199 | 199 | 192 | 195 | 266,000 |
| 2005/02/04 | 198 | 199 | 192 | 197 | 366,000 |
| 2005/02/03 | 198 | 204 | 195 | 198 | 1,288,000 |
| 2005/02/02 | 185 | 197 | 183 | 195 | 746,000 |
| 2005/02/01 | 187 | 187 | 180 | 182 | 223,000 |
| 2005/01/31 | 183 | 185 | 179 | 185 | 280,000 |
| 2005/01/28 | 185 | 186 | 182 | 184 | 119,000 |
| 2005/01/27 | 192 | 192 | 183 | 184 | 310,000 |
| 2005/01/26 | 190 | 190 | 181 | 187 | 569,000 |
| 2005/01/25 | 201 | 201 | 186 | 188 | 1,765,000 |
| 2005/01/24 | 185 | 206 | 183 | 194 | 5,905,000 |
| 2005/01/21 | 166 | 168 | 164 | 168 | 106,000 |
| 2005/01/20 | 168 | 168 | 165 | 167 | 142,000 |
| 2005/01/19 | 169 | 171 | 168 | 168 | 164,000 |
| 2005/01/18 | 172 | 172 | 169 | 169 | 184,000 |
| 2005/01/17 | 173 | 173 | 170 | 171 | 133,000 |
| 2005/01/14 | 168 | 173 | 168 | 173 | 142,000 |
| 2005/01/13 | 174 | 175 | 167 | 171 | 157,000 |
| 2005/01/12 | 172 | 174 | 169 | 174 | 259,000 |
| 2005/01/11 | 172 | 174 | 170 | 172 | 251,000 |
| 2005/01/07 | 180 | 180 | 172 | 174 | 370,000 |
| 2005/01/06 | 167 | 177 | 164 | 175 | 445,000 |
| 2005/01/05 | 166 | 168 | 164 | 166 | 222,000 |
| 2005/01/04 | 168 | 170 | 166 | 166 | 79,000 |