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 |
|---|---|---|---|---|---|
| 2006/12/29 | 132 | 133 | 131 | 133 | 24,000 |
| 2006/12/28 | 131 | 132 | 130 | 132 | 62,000 |
| 2006/12/27 | 129 | 131 | 128 | 129 | 100,000 |
| 2006/12/26 | 128 | 129 | 125 | 129 | 129,000 |
| 2006/12/25 | 131 | 133 | 126 | 130 | 276,000 |
| 2006/12/22 | 131 | 133 | 131 | 131 | 93,000 |
| 2006/12/21 | 132 | 134 | 131 | 134 | 128,000 |
| 2006/12/20 | 132 | 138 | 131 | 133 | 275,000 |
| 2006/12/19 | 136 | 138 | 135 | 135 | 186,000 |
| 2006/12/18 | 139 | 141 | 137 | 139 | 136,000 |
| 2006/12/15 | 140 | 141 | 138 | 138 | 119,000 |
| 2006/12/14 | 145 | 145 | 141 | 143 | 112,000 |
| 2006/12/13 | 145 | 145 | 139 | 142 | 186,000 |
| 2006/12/12 | 135 | 157 | 135 | 145 | 1,326,000 |
| 2006/12/11 | 130 | 142 | 130 | 140 | 507,000 |
| 2006/12/08 | 130 | 132 | 129 | 132 | 42,000 |
| 2006/12/07 | 131 | 132 | 129 | 132 | 61,000 |
| 2006/12/06 | 131 | 133 | 130 | 130 | 78,000 |
| 2006/12/05 | 135 | 135 | 129 | 130 | 106,000 |
| 2006/12/04 | 131 | 135 | 131 | 134 | 89,000 |
| 2006/12/01 | 131 | 132 | 129 | 131 | 69,000 |
| 2006/11/30 | 130 | 132 | 130 | 131 | 47,000 |
| 2006/11/29 | 134 | 137 | 127 | 131 | 116,000 |
| 2006/11/28 | 129 | 135 | 129 | 134 | 72,000 |
| 2006/11/27 | 133 | 133 | 131 | 133 | 35,000 |
| 2006/11/24 | 133 | 136 | 132 | 134 | 58,000 |
| 2006/11/22 | 122 | 130 | 122 | 130 | 44,000 |
| 2006/11/21 | 135 | 136 | 126 | 127 | 135,000 |
| 2006/11/20 | 142 | 151 | 134 | 135 | 380,000 |
| 2006/11/17 | 137 | 139 | 136 | 139 | 43,000 |
| 2006/11/16 | 140 | 140 | 136 | 137 | 36,000 |
| 2006/11/15 | 136 | 142 | 136 | 139 | 61,000 |
| 2006/11/14 | 139 | 145 | 139 | 140 | 38,000 |
| 2006/11/13 | 143 | 143 | 135 | 135 | 141,000 |
| 2006/11/10 | 145 | 145 | 143 | 144 | 49,000 |
| 2006/11/09 | 144 | 145 | 142 | 145 | 53,000 |
| 2006/11/08 | 145 | 146 | 142 | 144 | 123,000 |
| 2006/11/07 | 147 | 147 | 145 | 145 | 51,000 |
| 2006/11/06 | 146 | 147 | 145 | 147 | 70,000 |
| 2006/11/02 | 148 | 148 | 146 | 146 | 34,000 |
| 2006/11/01 | 147 | 148 | 146 | 147 | 42,000 |
| 2006/10/31 | 150 | 150 | 147 | 147 | 28,000 |
| 2006/10/30 | 150 | 151 | 148 | 150 | 32,000 |
| 2006/10/27 | 147 | 151 | 147 | 150 | 80,000 |
| 2006/10/26 | 150 | 150 | 148 | 148 | 47,000 |
| 2006/10/25 | 152 | 152 | 149 | 150 | 109,000 |
| 2006/10/24 | 156 | 156 | 153 | 154 | 73,000 |
| 2006/10/23 | 154 | 157 | 153 | 157 | 110,000 |
| 2006/10/20 | 150 | 152 | 150 | 152 | 94,000 |
| 2006/10/19 | 152 | 152 | 150 | 151 | 77,000 |
| 2006/10/18 | 149 | 152 | 148 | 152 | 94,000 |
| 2006/10/17 | 150 | 151 | 148 | 151 | 50,000 |
| 2006/10/16 | 150 | 150 | 148 | 150 | 88,000 |
| 2006/10/13 | 146 | 150 | 146 | 148 | 57,000 |
| 2006/10/12 | 144 | 148 | 142 | 146 | 65,000 |
| 2006/10/11 | 151 | 152 | 143 | 143 | 121,000 |
| 2006/10/10 | 142 | 148 | 142 | 146 | 178,000 |
| 2006/10/06 | 151 | 152 | 145 | 147 | 299,000 |
| 2006/10/05 | 157 | 159 | 154 | 154 | 135,000 |
| 2006/10/04 | 162 | 162 | 153 | 156 | 162,000 |
| 2006/10/03 | 161 | 163 | 158 | 161 | 152,000 |
| 2006/10/02 | 168 | 177 | 158 | 160 | 1,638,000 |
| 2006/09/29 | 163 | 164 | 160 | 163 | 222,000 |
| 2006/09/28 | 162 | 163 | 158 | 162 | 140,000 |
| 2006/09/27 | 158 | 161 | 158 | 160 | 156,000 |
| 2006/09/26 | 158 | 159 | 151 | 157 | 200,000 |
| 2006/09/25 | 148 | 159 | 147 | 158 | 159,000 |
| 2006/09/22 | 148 | 152 | 148 | 148 | 73,000 |
| 2006/09/21 | 148 | 152 | 148 | 151 | 88,000 |
| 2006/09/20 | 148 | 148 | 146 | 146 | 15,000 |
| 2006/09/19 | 147 | 149 | 147 | 147 | 49,000 |
| 2006/09/15 | 145 | 153 | 145 | 149 | 146,000 |
| 2006/09/14 | 144 | 147 | 143 | 145 | 111,000 |
| 2006/09/13 | 156 | 156 | 142 | 145 | 531,000 |
| 2006/09/12 | 156 | 158 | 155 | 158 | 49,000 |
| 2006/09/11 | 159 | 160 | 156 | 157 | 237,000 |
| 2006/09/08 | 161 | 167 | 157 | 158 | 713,000 |
| 2006/09/07 | 160 | 160 | 157 | 160 | 143,000 |
| 2006/09/06 | 160 | 164 | 158 | 161 | 138,000 |
| 2006/09/05 | 160 | 160 | 158 | 159 | 23,000 |
| 2006/09/04 | 159 | 161 | 157 | 160 | 77,000 |
| 2006/09/01 | 160 | 160 | 159 | 159 | 45,000 |
| 2006/08/31 | 158 | 160 | 156 | 160 | 101,000 |
| 2006/08/30 | 159 | 160 | 158 | 159 | 56,000 |
| 2006/08/29 | 158 | 160 | 156 | 159 | 69,000 |
| 2006/08/28 | 162 | 163 | 159 | 159 | 98,000 |
| 2006/08/25 | 164 | 164 | 161 | 162 | 129,000 |
| 2006/08/24 | 162 | 164 | 160 | 163 | 163,000 |
| 2006/08/23 | 163 | 164 | 158 | 164 | 174,000 |
| 2006/08/22 | 163 | 163 | 157 | 161 | 210,000 |
| 2006/08/21 | 160 | 169 | 153 | 159 | 1,966,000 |
| 2006/08/18 | 151 | 165 | 151 | 155 | 1,033,000 |
| 2006/08/17 | 155 | 155 | 150 | 150 | 155,000 |
| 2006/08/16 | 150 | 152 | 148 | 151 | 140,000 |
| 2006/08/15 | 147 | 150 | 146 | 149 | 82,000 |
| 2006/08/14 | 148 | 152 | 145 | 149 | 56,000 |
| 2006/08/11 | 150 | 153 | 147 | 150 | 141,000 |
| 2006/08/10 | 151 | 163 | 151 | 153 | 864,000 |
| 2006/08/09 | 144 | 151 | 144 | 151 | 234,000 |
| 2006/08/08 | 144 | 147 | 142 | 144 | 68,000 |
| 2006/08/07 | 145 | 147 | 142 | 147 | 61,000 |
| 2006/08/04 | 147 | 148 | 143 | 146 | 76,000 |
| 2006/08/03 | 151 | 156 | 146 | 149 | 265,000 |
| 2006/08/02 | 147 | 159 | 146 | 149 | 1,029,000 |
| 2006/08/01 | 146 | 147 | 141 | 142 | 59,000 |
| 2006/07/31 | 143 | 145 | 141 | 143 | 104,000 |
| 2006/07/28 | 143 | 148 | 140 | 145 | 74,000 |
| 2006/07/27 | 140 | 145 | 140 | 143 | 32,000 |
| 2006/07/26 | 146 | 147 | 140 | 145 | 67,000 |
| 2006/07/25 | 150 | 157 | 146 | 146 | 148,000 |
| 2006/07/24 | 131 | 151 | 130 | 145 | 98,000 |
| 2006/07/21 | 132 | 132 | 129 | 131 | 57,000 |
| 2006/07/20 | 134 | 135 | 130 | 131 | 68,000 |
| 2006/07/19 | 125 | 135 | 125 | 129 | 109,000 |
| 2006/07/18 | 143 | 143 | 130 | 130 | 236,000 |
| 2006/07/14 | 140 | 145 | 140 | 143 | 91,000 |
| 2006/07/13 | 146 | 148 | 145 | 145 | 55,000 |
| 2006/07/12 | 151 | 151 | 147 | 147 | 66,000 |
| 2006/07/11 | 155 | 155 | 150 | 151 | 44,000 |
| 2006/07/10 | 154 | 154 | 149 | 151 | 60,000 |
| 2006/07/07 | 154 | 158 | 151 | 154 | 68,000 |
| 2006/07/06 | 155 | 158 | 152 | 154 | 114,000 |
| 2006/07/05 | 158 | 160 | 155 | 155 | 69,000 |
| 2006/07/04 | 158 | 161 | 158 | 160 | 69,000 |
| 2006/07/03 | 157 | 161 | 157 | 158 | 48,000 |
| 2006/06/30 | 164 | 164 | 160 | 160 | 114,000 |
| 2006/06/29 | 166 | 167 | 162 | 166 | 175,000 |
| 2006/06/28 | 157 | 161 | 154 | 161 | 114,000 |
| 2006/06/27 | 160 | 161 | 157 | 158 | 102,000 |
| 2006/06/26 | 161 | 161 | 155 | 158 | 145,000 |
| 2006/06/23 | 162 | 162 | 157 | 160 | 175,000 |
| 2006/06/22 | 166 | 168 | 160 | 161 | 967,000 |
| 2006/06/21 | 158 | 172 | 156 | 170 | 2,750,000 |
| 2006/06/20 | 145 | 150 | 145 | 150 | 289,000 |
| 2006/06/19 | 140 | 152 | 139 | 147 | 659,000 |
| 2006/06/16 | 140 | 142 | 138 | 138 | 206,000 |
| 2006/06/15 | 139 | 141 | 138 | 140 | 173,000 |
| 2006/06/14 | 138 | 141 | 134 | 134 | 243,000 |
| 2006/06/13 | 140 | 141 | 136 | 138 | 96,000 |
| 2006/06/12 | 138 | 140 | 136 | 140 | 97,000 |
| 2006/06/09 | 138 | 141 | 136 | 138 | 102,000 |
| 2006/06/08 | 138 | 139 | 130 | 138 | 136,000 |
| 2006/06/07 | 141 | 143 | 139 | 142 | 125,000 |
| 2006/06/06 | 137 | 142 | 137 | 140 | 143,000 |
| 2006/06/05 | 144 | 144 | 135 | 142 | 203,000 |
| 2006/06/02 | 149 | 150 | 124 | 131 | 626,000 |
| 2006/06/01 | 155 | 177 | 147 | 149 | 2,915,000 |
| 2006/05/31 | 151 | 155 | 141 | 150 | 440,000 |
| 2006/05/30 | 163 | 168 | 151 | 153 | 572,000 |
| 2006/05/29 | 175 | 175 | 162 | 162 | 2,193,000 |
| 2006/05/26 | 153 | 187 | 151 | 175 | 4,862,000 |
| 2006/05/25 | 146 | 151 | 144 | 148 | 125,000 |
| 2006/05/24 | 144 | 148 | 140 | 146 | 158,000 |
| 2006/05/23 | 152 | 152 | 141 | 144 | 153,000 |
| 2006/05/22 | 147 | 151 | 147 | 151 | 135,000 |
| 2006/05/19 | 151 | 152 | 145 | 146 | 227,000 |
| 2006/05/18 | 147 | 155 | 147 | 149 | 428,000 |
| 2006/05/17 | 145 | 150 | 145 | 148 | 189,000 |
| 2006/05/16 | 151 | 152 | 147 | 147 | 270,000 |
| 2006/05/15 | 146 | 152 | 143 | 151 | 268,000 |
| 2006/05/12 | 146 | 150 | 145 | 147 | 175,000 |
| 2006/05/11 | 155 | 155 | 147 | 148 | 375,000 |
| 2006/05/10 | 156 | 159 | 153 | 154 | 418,000 |
| 2006/05/09 | 160 | 160 | 157 | 157 | 339,000 |
| 2006/05/08 | 160 | 162 | 156 | 160 | 703,000 |
| 2006/05/02 | 161 | 164 | 156 | 156 | 2,018,000 |
| 2006/05/01 | 156 | 169 | 154 | 165 | 5,644,000 |
| 2006/04/28 | 154 | 160 | 141 | 148 | 3,603,000 |
| 2006/04/27 | 179 | 183 | 160 | 164 | 10,022,000 |
| 2006/04/26 | 125 | 163 | 124 | 161 | 20,257,000 |
| 2006/04/25 | 100 | 118 | 96 | 113 | 13,809,000 |
| 2006/04/24 | 135 | 135 | 135 | 135 | 101,000 |
| 2006/04/21 | 220 | 221 | 210 | 215 | 231,000 |
| 2006/04/20 | 228 | 229 | 215 | 224 | 119,000 |
| 2006/04/19 | 227 | 235 | 225 | 228 | 249,000 |
| 2006/04/18 | 219 | 219 | 210 | 217 | 101,000 |
| 2006/04/17 | 229 | 230 | 218 | 220 | 130,000 |
| 2006/04/14 | 232 | 240 | 230 | 231 | 323,000 |
| 2006/04/13 | 238 | 238 | 226 | 232 | 127,000 |
| 2006/04/12 | 241 | 243 | 222 | 230 | 365,000 |
| 2006/04/11 | 245 | 248 | 240 | 245 | 307,000 |
| 2006/04/10 | 252 | 256 | 248 | 248 | 433,000 |
| 2006/04/07 | 243 | 256 | 242 | 252 | 1,083,000 |
| 2006/04/06 | 236 | 241 | 234 | 241 | 136,000 |
| 2006/04/05 | 237 | 240 | 234 | 235 | 208,000 |
| 2006/04/04 | 237 | 240 | 235 | 237 | 118,000 |
| 2006/04/03 | 235 | 245 | 235 | 240 | 435,000 |
| 2006/03/31 | 230 | 235 | 229 | 232 | 280,000 |
| 2006/03/30 | 227 | 241 | 223 | 229 | 1,064,000 |
| 2006/03/29 | 196 | 237 | 196 | 228 | 1,009,000 |
| 2006/03/28 | 199 | 199 | 195 | 195 | 28,000 |
| 2006/03/27 | 200 | 200 | 196 | 196 | 30,000 |
| 2006/03/24 | 201 | 202 | 198 | 198 | 32,000 |
| 2006/03/23 | 202 | 206 | 200 | 202 | 53,000 |
| 2006/03/22 | 196 | 206 | 195 | 202 | 146,000 |
| 2006/03/20 | 200 | 200 | 193 | 196 | 55,000 |
| 2006/03/17 | 197 | 197 | 195 | 195 | 21,000 |
| 2006/03/16 | 202 | 203 | 197 | 197 | 46,000 |
| 2006/03/15 | 204 | 204 | 200 | 201 | 29,000 |
| 2006/03/14 | 203 | 205 | 202 | 202 | 85,000 |
| 2006/03/13 | 201 | 205 | 199 | 205 | 109,000 |
| 2006/03/10 | 196 | 200 | 196 | 200 | 15,000 |
| 2006/03/09 | 191 | 196 | 191 | 195 | 49,000 |
| 2006/03/08 | 196 | 196 | 191 | 191 | 18,000 |
| 2006/03/07 | 194 | 197 | 194 | 196 | 70,000 |
| 2006/03/06 | 197 | 198 | 196 | 198 | 52,000 |
| 2006/03/03 | 201 | 203 | 196 | 200 | 66,000 |
| 2006/03/02 | 202 | 205 | 200 | 200 | 70,000 |
| 2006/03/01 | 198 | 202 | 198 | 200 | 52,000 |
| 2006/02/28 | 199 | 203 | 199 | 199 | 45,000 |
| 2006/02/27 | 205 | 208 | 199 | 199 | 110,000 |
| 2006/02/24 | 201 | 204 | 195 | 204 | 99,000 |
| 2006/02/23 | 190 | 199 | 190 | 198 | 110,000 |
| 2006/02/22 | 170 | 185 | 170 | 184 | 170,000 |
| 2006/02/21 | 158 | 175 | 158 | 170 | 227,000 |
| 2006/02/20 | 175 | 175 | 157 | 157 | 214,000 |
| 2006/02/17 | 193 | 193 | 185 | 185 | 172,000 |
| 2006/02/16 | 193 | 196 | 191 | 191 | 109,000 |
| 2006/02/15 | 199 | 205 | 193 | 196 | 195,000 |
| 2006/02/14 | 201 | 203 | 188 | 196 | 214,000 |
| 2006/02/13 | 214 | 215 | 205 | 205 | 139,000 |
| 2006/02/10 | 220 | 221 | 211 | 215 | 265,000 |
| 2006/02/09 | 221 | 224 | 219 | 220 | 100,000 |
| 2006/02/08 | 225 | 225 | 219 | 220 | 89,000 |
| 2006/02/07 | 222 | 223 | 222 | 223 | 35,000 |
| 2006/02/06 | 225 | 225 | 219 | 222 | 121,000 |
| 2006/02/03 | 220 | 230 | 220 | 228 | 210,000 |
| 2006/02/02 | 220 | 225 | 220 | 220 | 146,000 |
| 2006/02/01 | 224 | 225 | 221 | 223 | 91,000 |
| 2006/01/31 | 228 | 228 | 223 | 225 | 95,000 |
| 2006/01/30 | 230 | 230 | 226 | 228 | 153,000 |
| 2006/01/27 | 222 | 228 | 222 | 228 | 91,000 |
| 2006/01/26 | 220 | 223 | 218 | 219 | 90,000 |
| 2006/01/25 | 216 | 220 | 216 | 219 | 90,000 |
| 2006/01/24 | 214 | 219 | 214 | 216 | 98,000 |
| 2006/01/23 | 213 | 223 | 211 | 211 | 177,000 |
| 2006/01/20 | 230 | 235 | 226 | 228 | 117,000 |
| 2006/01/19 | 216 | 231 | 212 | 229 | 392,000 |
| 2006/01/18 | 235 | 238 | 211 | 231 | 260,000 |
| 2006/01/17 | 243 | 243 | 238 | 238 | 216,000 |
| 2006/01/16 | 247 | 247 | 243 | 245 | 68,000 |
| 2006/01/13 | 245 | 248 | 242 | 247 | 229,000 |
| 2006/01/12 | 246 | 248 | 245 | 245 | 170,000 |
| 2006/01/11 | 250 | 250 | 246 | 246 | 138,000 |
| 2006/01/10 | 258 | 258 | 250 | 251 | 198,000 |
| 2006/01/06 | 246 | 255 | 246 | 253 | 341,000 |
| 2006/01/05 | 247 | 247 | 240 | 246 | 244,000 |
| 2006/01/04 | 247 | 252 | 245 | 246 | 114,000 |