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 |
---|---|---|---|---|---|
2008/12/30 | 33 | 33 | 33 | 33 | 9,000 |
2008/12/29 | 34 | 34 | 33 | 33 | 33,000 |
2008/12/26 | 33 | 33 | 32 | 33 | 30,000 |
2008/12/25 | 33 | 34 | 32 | 33 | 55,000 |
2008/12/24 | 32 | 32 | 31 | 32 | 34,000 |
2008/12/22 | 32 | 33 | 31 | 32 | 93,000 |
2008/12/19 | 32 | 33 | 32 | 32 | 40,000 |
2008/12/18 | 33 | 34 | 33 | 33 | 24,000 |
2008/12/17 | 34 | 34 | 33 | 34 | 27,000 |
2008/12/16 | 33 | 34 | 32 | 33 | 82,000 |
2008/12/15 | 32 | 33 | 32 | 33 | 64,000 |
2008/12/12 | 32 | 32 | 31 | 32 | 29,000 |
2008/12/11 | 32 | 32 | 31 | 32 | 11,000 |
2008/12/10 | 31 | 32 | 31 | 32 | 54,000 |
2008/12/09 | 32 | 33 | 31 | 33 | 31,000 |
2008/12/08 | 33 | 33 | 32 | 32 | 27,000 |
2008/12/05 | 33 | 33 | 31 | 31 | 95,000 |
2008/12/04 | 33 | 34 | 32 | 34 | 37,000 |
2008/12/03 | 35 | 35 | 33 | 35 | 30,000 |
2008/12/02 | 34 | 35 | 34 | 35 | 18,000 |
2008/12/01 | 36 | 36 | 35 | 36 | 17,000 |
2008/11/28 | 35 | 36 | 35 | 36 | 13,000 |
2008/11/27 | 35 | 36 | 35 | 35 | 44,000 |
2008/11/26 | 37 | 37 | 35 | 36 | 32,000 |
2008/11/25 | 38 | 38 | 35 | 37 | 16,000 |
2008/11/21 | 35 | 36 | 34 | 36 | 10,000 |
2008/11/20 | 38 | 38 | 36 | 36 | 17,000 |
2008/11/19 | 35 | 39 | 35 | 39 | 84,000 |
2008/11/18 | 34 | 37 | 34 | 37 | 30,000 |
2008/11/17 | 35 | 37 | 35 | 37 | 35,000 |
2008/11/14 | 37 | 37 | 35 | 36 | 41,000 |
2008/11/13 | 35 | 37 | 35 | 36 | 23,000 |
2008/11/12 | 38 | 38 | 37 | 37 | 8,000 |
2008/11/11 | 38 | 38 | 38 | 38 | 3,000 |
2008/11/10 | 38 | 40 | 37 | 37 | 47,000 |
2008/11/07 | 34 | 38 | 34 | 38 | 77,000 |
2008/11/06 | 38 | 38 | 36 | 36 | 41,000 |
2008/11/05 | 37 | 38 | 36 | 37 | 73,000 |
2008/11/04 | 38 | 38 | 35 | 36 | 56,000 |
2008/10/31 | 37 | 37 | 35 | 35 | 46,000 |
2008/10/30 | 32 | 36 | 31 | 36 | 106,000 |
2008/10/29 | 33 | 33 | 30 | 32 | 25,000 |
2008/10/28 | 30 | 34 | 28 | 31 | 88,000 |
2008/10/27 | 32 | 33 | 29 | 30 | 62,000 |
2008/10/24 | 33 | 33 | 32 | 33 | 37,000 |
2008/10/23 | 31 | 33 | 30 | 33 | 38,000 |
2008/10/22 | 34 | 35 | 32 | 33 | 39,000 |
2008/10/21 | 34 | 35 | 33 | 34 | 40,000 |
2008/10/20 | 33 | 33 | 33 | 33 | 12,000 |
2008/10/17 | 34 | 34 | 30 | 32 | 57,000 |
2008/10/16 | 32 | 34 | 30 | 34 | 97,000 |
2008/10/15 | 37 | 37 | 35 | 36 | 22,000 |
2008/10/14 | 36 | 38 | 33 | 36 | 122,000 |
2008/10/10 | 30 | 32 | 29 | 32 | 75,000 |
2008/10/09 | 29 | 33 | 29 | 32 | 31,000 |
2008/10/08 | 30 | 31 | 28 | 30 | 94,000 |
2008/10/07 | 31 | 33 | 28 | 33 | 102,000 |
2008/10/06 | 36 | 36 | 31 | 34 | 89,000 |
2008/10/03 | 38 | 39 | 35 | 36 | 93,000 |
2008/10/02 | 39 | 41 | 39 | 39 | 221,000 |
2008/10/01 | 41 | 43 | 40 | 43 | 56,000 |
2008/09/30 | 42 | 45 | 40 | 45 | 95,000 |
2008/09/29 | 47 | 47 | 45 | 45 | 17,000 |
2008/09/26 | 48 | 48 | 47 | 47 | 22,000 |
2008/09/25 | 48 | 49 | 47 | 47 | 25,000 |
2008/09/24 | 48 | 49 | 45 | 48 | 46,000 |
2008/09/22 | 48 | 49 | 45 | 48 | 72,000 |
2008/09/19 | 44 | 50 | 44 | 50 | 51,000 |
2008/09/18 | 42 | 44 | 40 | 44 | 50,000 |
2008/09/17 | 43 | 45 | 43 | 45 | 28,000 |
2008/09/16 | 42 | 45 | 40 | 45 | 73,000 |
2008/09/12 | 44 | 45 | 43 | 45 | 40,000 |
2008/09/11 | 44 | 44 | 42 | 43 | 12,000 |
2008/09/10 | 42 | 44 | 42 | 44 | 32,000 |
2008/09/09 | 40 | 42 | 40 | 42 | 62,000 |
2008/09/08 | 43 | 44 | 42 | 42 | 37,000 |
2008/09/05 | 42 | 43 | 41 | 43 | 66,000 |
2008/09/04 | 45 | 45 | 43 | 44 | 45,000 |
2008/09/03 | 50 | 50 | 43 | 49 | 91,000 |
2008/09/02 | 48 | 49 | 48 | 48 | 34,000 |
2008/09/01 | 50 | 50 | 48 | 48 | 12,000 |
2008/08/29 | 50 | 50 | 49 | 50 | 25,000 |
2008/08/28 | 49 | 49 | 48 | 49 | 23,000 |
2008/08/27 | 50 | 50 | 50 | 50 | 20,000 |
2008/08/26 | 51 | 51 | 48 | 49 | 16,000 |
2008/08/25 | 49 | 51 | 49 | 51 | 23,000 |
2008/08/22 | 50 | 51 | 49 | 49 | 77,000 |
2008/08/21 | 51 | 52 | 51 | 51 | 39,000 |
2008/08/20 | 52 | 54 | 52 | 52 | 32,000 |
2008/08/19 | 52 | 53 | 52 | 52 | 29,000 |
2008/08/18 | 53 | 55 | 53 | 55 | 6,000 |
2008/08/15 | 55 | 56 | 52 | 56 | 40,000 |
2008/08/14 | 58 | 58 | 51 | 56 | 81,000 |
2008/08/13 | 56 | 57 | 56 | 57 | 5,000 |
2008/08/12 | 58 | 58 | 57 | 58 | 4,000 |
2008/08/11 | 59 | 59 | 58 | 58 | 19,000 |
2008/08/08 | 54 | 59 | 54 | 59 | 31,000 |
2008/08/07 | 59 | 59 | 55 | 55 | 171,000 |
2008/08/06 | 53 | 60 | 53 | 60 | 89,000 |
2008/08/05 | 56 | 58 | 53 | 57 | 44,000 |
2008/08/04 | 60 | 60 | 56 | 58 | 100,000 |
2008/08/01 | 61 | 61 | 59 | 60 | 70,000 |
2008/07/31 | 61 | 64 | 61 | 63 | 79,000 |
2008/07/30 | 62 | 64 | 62 | 62 | 21,000 |
2008/07/29 | 61 | 62 | 60 | 62 | 52,000 |
2008/07/28 | 66 | 66 | 63 | 64 | 16,000 |
2008/07/25 | 67 | 67 | 64 | 66 | 23,000 |
2008/07/24 | 66 | 67 | 66 | 67 | 13,000 |
2008/07/23 | 64 | 65 | 63 | 63 | 24,000 |
2008/07/22 | 63 | 65 | 62 | 64 | 35,000 |
2008/07/18 | 65 | 66 | 65 | 65 | 11,000 |
2008/07/17 | 64 | 65 | 64 | 65 | 24,000 |
2008/07/16 | 67 | 67 | 62 | 64 | 35,000 |
2008/07/15 | 68 | 68 | 67 | 67 | 41,000 |
2008/07/14 | 69 | 70 | 67 | 68 | 21,000 |
2008/07/11 | 65 | 70 | 64 | 68 | 17,000 |
2008/07/10 | 63 | 65 | 63 | 64 | 34,000 |
2008/07/09 | 65 | 68 | 63 | 67 | 50,000 |
2008/07/08 | 69 | 69 | 65 | 67 | 77,000 |
2008/07/07 | 61 | 68 | 60 | 64 | 189,000 |
2008/07/04 | 72 | 72 | 68 | 70 | 84,000 |
2008/07/03 | 70 | 72 | 70 | 72 | 47,000 |
2008/07/02 | 72 | 75 | 72 | 73 | 76,000 |
2008/07/01 | 76 | 76 | 72 | 75 | 22,000 |
2008/06/30 | 74 | 75 | 71 | 75 | 78,000 |
2008/06/27 | 77 | 78 | 75 | 77 | 53,000 |
2008/06/26 | 80 | 80 | 77 | 78 | 31,000 |
2008/06/25 | 79 | 79 | 78 | 79 | 13,000 |
2008/06/24 | 79 | 79 | 77 | 79 | 34,000 |
2008/06/23 | 79 | 79 | 79 | 79 | 15,000 |
2008/06/20 | 81 | 81 | 80 | 81 | 26,000 |
2008/06/19 | 82 | 82 | 80 | 81 | 32,000 |
2008/06/18 | 79 | 83 | 78 | 83 | 65,000 |
2008/06/17 | 80 | 80 | 79 | 80 | 32,000 |
2008/06/16 | 81 | 81 | 79 | 80 | 16,000 |
2008/06/13 | 81 | 81 | 80 | 80 | 13,000 |
2008/06/12 | 80 | 81 | 80 | 81 | 41,000 |
2008/06/11 | 82 | 82 | 81 | 82 | 32,000 |
2008/06/10 | 83 | 84 | 82 | 83 | 49,000 |
2008/06/09 | 82 | 83 | 82 | 82 | 12,000 |
2008/06/06 | 83 | 84 | 81 | 83 | 147,000 |
2008/06/05 | 84 | 84 | 82 | 84 | 86,000 |
2008/06/04 | 83 | 84 | 83 | 84 | 44,000 |
2008/06/03 | 83 | 84 | 82 | 83 | 58,000 |
2008/06/02 | 84 | 84 | 83 | 84 | 16,000 |
2008/05/30 | 84 | 84 | 83 | 84 | 53,000 |
2008/05/29 | 84 | 84 | 83 | 84 | 13,000 |
2008/05/28 | 85 | 85 | 84 | 84 | 21,000 |
2008/05/27 | 83 | 85 | 83 | 85 | 19,000 |
2008/05/26 | 85 | 85 | 84 | 84 | 23,000 |
2008/05/23 | 84 | 85 | 84 | 84 | 47,000 |
2008/05/22 | 84 | 85 | 83 | 84 | 37,000 |
2008/05/21 | 85 | 85 | 84 | 85 | 20,000 |
2008/05/20 | 84 | 86 | 84 | 86 | 38,000 |
2008/05/19 | 85 | 85 | 83 | 84 | 74,000 |
2008/05/16 | 86 | 86 | 83 | 85 | 164,000 |
2008/05/15 | 87 | 88 | 85 | 88 | 89,000 |
2008/05/14 | 86 | 87 | 85 | 87 | 70,000 |
2008/05/13 | 88 | 88 | 86 | 86 | 46,000 |
2008/05/12 | 87 | 88 | 86 | 88 | 59,000 |
2008/05/09 | 86 | 87 | 85 | 86 | 45,000 |
2008/05/08 | 85 | 86 | 84 | 86 | 29,000 |
2008/05/07 | 85 | 87 | 85 | 86 | 65,000 |
2008/05/02 | 85 | 87 | 85 | 86 | 151,000 |
2008/05/01 | 84 | 86 | 84 | 85 | 105,000 |
2008/04/30 | 83 | 84 | 82 | 84 | 86,000 |
2008/04/28 | 85 | 85 | 84 | 84 | 66,000 |
2008/04/25 | 84 | 86 | 84 | 86 | 85,000 |
2008/04/24 | 84 | 85 | 83 | 85 | 44,000 |
2008/04/23 | 82 | 84 | 82 | 84 | 30,000 |
2008/04/22 | 82 | 84 | 82 | 83 | 51,000 |
2008/04/21 | 83 | 86 | 79 | 82 | 178,000 |
2008/04/18 | 83 | 85 | 82 | 85 | 50,000 |
2008/04/17 | 85 | 85 | 84 | 84 | 21,000 |
2008/04/16 | 81 | 85 | 81 | 83 | 77,000 |
2008/04/15 | 85 | 86 | 85 | 86 | 7,000 |
2008/04/14 | 86 | 87 | 84 | 87 | 11,000 |
2008/04/11 | 88 | 88 | 86 | 87 | 21,000 |
2008/04/10 | 87 | 88 | 85 | 87 | 27,000 |
2008/04/09 | 83 | 88 | 83 | 88 | 96,000 |
2008/04/08 | 84 | 84 | 83 | 83 | 20,000 |
2008/04/07 | 84 | 85 | 82 | 85 | 20,000 |
2008/04/04 | 82 | 84 | 82 | 83 | 41,000 |
2008/04/03 | 82 | 85 | 82 | 84 | 27,000 |
2008/04/02 | 81 | 82 | 81 | 82 | 43,000 |
2008/04/01 | 83 | 83 | 80 | 82 | 31,000 |
2008/03/31 | 84 | 84 | 82 | 83 | 4,000 |
2008/03/28 | 82 | 83 | 82 | 83 | 24,000 |
2008/03/27 | 83 | 83 | 80 | 82 | 28,000 |
2008/03/26 | 82 | 83 | 81 | 83 | 19,000 |
2008/03/25 | 83 | 85 | 82 | 83 | 37,000 |
2008/03/24 | 81 | 85 | 81 | 85 | 31,000 |
2008/03/21 | 84 | 84 | 81 | 83 | 26,000 |
2008/03/19 | 82 | 82 | 79 | 79 | 18,000 |
2008/03/18 | 76 | 82 | 76 | 82 | 54,000 |
2008/03/17 | 80 | 80 | 79 | 80 | 54,000 |
2008/03/14 | 85 | 85 | 82 | 82 | 32,000 |
2008/03/13 | 84 | 85 | 83 | 84 | 50,000 |
2008/03/12 | 86 | 87 | 84 | 84 | 31,000 |
2008/03/11 | 81 | 84 | 81 | 84 | 24,000 |
2008/03/10 | 83 | 85 | 80 | 82 | 80,000 |
2008/03/07 | 89 | 89 | 84 | 88 | 142,000 |
2008/03/06 | 88 | 89 | 88 | 89 | 9,000 |
2008/03/05 | 89 | 89 | 88 | 88 | 14,000 |
2008/03/04 | 89 | 90 | 88 | 89 | 25,000 |
2008/03/03 | 89 | 89 | 88 | 88 | 18,000 |
2008/02/29 | 91 | 93 | 89 | 92 | 22,000 |
2008/02/28 | 90 | 94 | 88 | 93 | 82,000 |
2008/02/27 | 90 | 91 | 90 | 90 | 17,000 |
2008/02/26 | 92 | 93 | 88 | 90 | 122,000 |
2008/02/25 | 95 | 95 | 91 | 94 | 65,000 |
2008/02/22 | 89 | 96 | 87 | 95 | 165,000 |
2008/02/21 | 89 | 89 | 87 | 88 | 28,000 |
2008/02/20 | 90 | 90 | 88 | 88 | 36,000 |
2008/02/19 | 90 | 93 | 89 | 92 | 79,000 |
2008/02/18 | 87 | 89 | 85 | 88 | 80,000 |
2008/02/15 | 85 | 88 | 84 | 85 | 95,000 |
2008/02/14 | 84 | 86 | 83 | 86 | 22,000 |
2008/02/13 | 86 | 86 | 84 | 84 | 15,000 |
2008/02/12 | 90 | 90 | 85 | 85 | 31,000 |
2008/02/08 | 84 | 87 | 84 | 85 | 43,000 |
2008/02/07 | 84 | 85 | 83 | 85 | 36,000 |
2008/02/06 | 87 | 87 | 82 | 87 | 54,000 |
2008/02/05 | 87 | 92 | 86 | 90 | 118,000 |
2008/02/04 | 81 | 87 | 81 | 87 | 202,000 |
2008/02/01 | 81 | 82 | 80 | 80 | 39,000 |
2008/01/31 | 82 | 82 | 80 | 81 | 39,000 |
2008/01/30 | 82 | 82 | 81 | 82 | 93,000 |
2008/01/29 | 81 | 82 | 80 | 82 | 41,000 |
2008/01/28 | 83 | 84 | 80 | 80 | 43,000 |
2008/01/25 | 79 | 82 | 79 | 82 | 120,000 |
2008/01/24 | 75 | 79 | 75 | 79 | 42,000 |
2008/01/23 | 77 | 80 | 76 | 77 | 39,000 |
2008/01/22 | 81 | 82 | 77 | 78 | 82,000 |
2008/01/21 | 81 | 82 | 80 | 82 | 36,000 |
2008/01/18 | 72 | 82 | 72 | 80 | 130,000 |
2008/01/17 | 79 | 79 | 76 | 78 | 69,000 |
2008/01/16 | 81 | 81 | 76 | 78 | 127,000 |
2008/01/15 | 88 | 88 | 81 | 81 | 145,000 |
2008/01/11 | 97 | 97 | 89 | 92 | 145,000 |
2008/01/10 | 88 | 94 | 88 | 94 | 86,000 |
2008/01/09 | 87 | 90 | 86 | 88 | 31,000 |
2008/01/08 | 87 | 89 | 86 | 89 | 73,000 |
2008/01/07 | 85 | 88 | 85 | 88 | 79,000 |
2008/01/04 | 91 | 91 | 88 | 89 | 20,000 |