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 |
|---|---|---|---|---|---|
| 2010/12/30 | 84 | 85 | 83 | 83 | 117,000 |
| 2010/12/29 | 84 | 85 | 83 | 85 | 55,000 |
| 2010/12/28 | 82 | 84 | 82 | 84 | 135,000 |
| 2010/12/27 | 82 | 83 | 82 | 83 | 138,000 |
| 2010/12/24 | 84 | 84 | 81 | 83 | 235,000 |
| 2010/12/22 | 83 | 85 | 83 | 84 | 191,000 |
| 2010/12/21 | 82 | 84 | 82 | 83 | 67,000 |
| 2010/12/20 | 85 | 86 | 82 | 83 | 316,000 |
| 2010/12/17 | 80 | 85 | 80 | 85 | 338,000 |
| 2010/12/16 | 80 | 82 | 80 | 80 | 172,000 |
| 2010/12/15 | 82 | 82 | 80 | 81 | 151,000 |
| 2010/12/14 | 81 | 82 | 80 | 80 | 227,000 |
| 2010/12/13 | 78 | 82 | 78 | 81 | 151,000 |
| 2010/12/10 | 79 | 79 | 77 | 78 | 176,000 |
| 2010/12/09 | 82 | 82 | 79 | 79 | 168,000 |
| 2010/12/08 | 80 | 83 | 80 | 82 | 336,000 |
| 2010/12/07 | 77 | 80 | 76 | 80 | 283,000 |
| 2010/12/06 | 76 | 78 | 76 | 77 | 155,000 |
| 2010/12/03 | 74 | 75 | 73 | 75 | 121,000 |
| 2010/12/02 | 73 | 73 | 73 | 73 | 78,000 |
| 2010/12/01 | 72 | 72 | 71 | 72 | 45,000 |
| 2010/11/30 | 74 | 74 | 73 | 73 | 50,000 |
| 2010/11/29 | 73 | 74 | 73 | 74 | 83,000 |
| 2010/11/26 | 72 | 74 | 72 | 73 | 184,000 |
| 2010/11/25 | 73 | 74 | 72 | 72 | 101,000 |
| 2010/11/24 | 71 | 72 | 71 | 72 | 91,000 |
| 2010/11/22 | 71 | 72 | 70 | 72 | 102,000 |
| 2010/11/19 | 72 | 72 | 71 | 71 | 98,000 |
| 2010/11/18 | 70 | 72 | 70 | 71 | 105,000 |
| 2010/11/17 | 69 | 70 | 69 | 70 | 17,000 |
| 2010/11/16 | 70 | 70 | 69 | 70 | 85,000 |
| 2010/11/15 | 71 | 71 | 69 | 69 | 75,000 |
| 2010/11/12 | 71 | 72 | 70 | 70 | 114,000 |
| 2010/11/11 | 72 | 73 | 72 | 72 | 87,000 |
| 2010/11/10 | 74 | 74 | 73 | 73 | 118,000 |
| 2010/11/09 | 72 | 75 | 72 | 73 | 409,000 |
| 2010/11/08 | 69 | 72 | 69 | 71 | 409,000 |
| 2010/11/05 | 70 | 70 | 68 | 69 | 319,000 |
| 2010/11/04 | 66 | 68 | 66 | 67 | 72,000 |
| 2010/11/02 | 66 | 67 | 66 | 66 | 58,000 |
| 2010/11/01 | 69 | 69 | 67 | 67 | 70,000 |
| 2010/10/29 | 68 | 69 | 68 | 69 | 63,000 |
| 2010/10/28 | 69 | 69 | 67 | 68 | 95,000 |
| 2010/10/27 | 68 | 69 | 67 | 69 | 123,000 |
| 2010/10/26 | 69 | 71 | 68 | 68 | 261,000 |
| 2010/10/25 | 68 | 69 | 67 | 69 | 101,000 |
| 2010/10/22 | 67 | 67 | 67 | 67 | 102,000 |
| 2010/10/21 | 67 | 68 | 66 | 67 | 177,000 |
| 2010/10/20 | 68 | 68 | 66 | 68 | 140,000 |
| 2010/10/19 | 67 | 68 | 67 | 68 | 29,000 |
| 2010/10/18 | 68 | 69 | 67 | 68 | 69,000 |
| 2010/10/15 | 68 | 69 | 67 | 68 | 45,000 |
| 2010/10/14 | 67 | 68 | 66 | 68 | 68,000 |
| 2010/10/13 | 66 | 67 | 66 | 67 | 73,000 |
| 2010/10/12 | 67 | 68 | 66 | 67 | 77,000 |
| 2010/10/08 | 68 | 68 | 66 | 68 | 48,000 |
| 2010/10/07 | 67 | 68 | 67 | 68 | 44,000 |
| 2010/10/06 | 67 | 67 | 66 | 66 | 65,000 |
| 2010/10/05 | 67 | 67 | 66 | 67 | 30,000 |
| 2010/10/04 | 67 | 68 | 67 | 67 | 65,000 |
| 2010/10/01 | 66 | 67 | 66 | 67 | 51,000 |
| 2010/09/30 | 68 | 69 | 66 | 66 | 139,000 |
| 2010/09/29 | 69 | 69 | 69 | 69 | 33,000 |
| 2010/09/28 | 70 | 70 | 70 | 70 | 7,000 |
| 2010/09/27 | 70 | 71 | 70 | 70 | 22,000 |
| 2010/09/24 | 70 | 70 | 70 | 70 | 55,000 |
| 2010/09/22 | 73 | 73 | 70 | 72 | 145,000 |
| 2010/09/21 | 70 | 73 | 69 | 73 | 317,000 |
| 2010/09/17 | 68 | 70 | 68 | 69 | 32,000 |
| 2010/09/16 | 68 | 68 | 68 | 68 | 30,000 |
| 2010/09/15 | 68 | 70 | 68 | 70 | 52,000 |
| 2010/09/14 | 69 | 69 | 68 | 69 | 23,000 |
| 2010/09/13 | 70 | 70 | 69 | 69 | 30,000 |
| 2010/09/10 | 70 | 70 | 69 | 69 | 56,000 |
| 2010/09/09 | 70 | 71 | 70 | 70 | 34,000 |
| 2010/09/08 | 68 | 69 | 68 | 69 | 18,000 |
| 2010/09/07 | 69 | 69 | 68 | 68 | 42,000 |
| 2010/09/06 | 69 | 69 | 68 | 68 | 5,000 |
| 2010/09/03 | 68 | 68 | 68 | 68 | 38,000 |
| 2010/09/02 | 68 | 68 | 68 | 68 | 40,000 |
| 2010/09/01 | 68 | 69 | 68 | 69 | 19,000 |
| 2010/08/31 | 69 | 69 | 68 | 68 | 6,000 |
| 2010/08/30 | 69 | 70 | 68 | 70 | 41,000 |
| 2010/08/27 | 67 | 69 | 67 | 69 | 56,000 |
| 2010/08/26 | 69 | 69 | 67 | 67 | 53,000 |
| 2010/08/25 | 69 | 69 | 67 | 68 | 56,000 |
| 2010/08/24 | 69 | 70 | 67 | 70 | 65,000 |
| 2010/08/23 | 70 | 71 | 69 | 71 | 14,000 |
| 2010/08/20 | 70 | 70 | 70 | 70 | 27,000 |
| 2010/08/19 | 70 | 71 | 69 | 71 | 33,000 |
| 2010/08/18 | 70 | 70 | 70 | 70 | 42,000 |
| 2010/08/17 | 70 | 71 | 69 | 71 | 62,000 |
| 2010/08/16 | 70 | 71 | 70 | 70 | 23,000 |
| 2010/08/13 | 71 | 71 | 70 | 70 | 9,000 |
| 2010/08/12 | 70 | 71 | 70 | 71 | 81,000 |
| 2010/08/11 | 72 | 72 | 71 | 72 | 30,000 |
| 2010/08/10 | 72 | 73 | 72 | 72 | 106,000 |
| 2010/08/09 | 71 | 72 | 69 | 72 | 90,000 |
| 2010/08/06 | 71 | 71 | 69 | 71 | 67,000 |
| 2010/08/05 | 72 | 74 | 68 | 73 | 557,000 |
| 2010/08/04 | 67 | 67 | 66 | 67 | 92,000 |
| 2010/08/03 | 67 | 68 | 67 | 68 | 46,000 |
| 2010/08/02 | 67 | 67 | 66 | 66 | 74,000 |
| 2010/07/30 | 67 | 67 | 66 | 66 | 33,000 |
| 2010/07/29 | 67 | 68 | 67 | 67 | 26,000 |
| 2010/07/28 | 67 | 68 | 66 | 68 | 48,000 |
| 2010/07/27 | 65 | 66 | 65 | 66 | 47,000 |
| 2010/07/26 | 67 | 68 | 65 | 65 | 135,000 |
| 2010/07/23 | 65 | 67 | 65 | 66 | 27,000 |
| 2010/07/22 | 67 | 67 | 65 | 65 | 68,000 |
| 2010/07/21 | 65 | 66 | 64 | 65 | 98,000 |
| 2010/07/20 | 66 | 67 | 65 | 65 | 59,000 |
| 2010/07/16 | 68 | 68 | 66 | 66 | 69,000 |
| 2010/07/15 | 68 | 68 | 68 | 68 | 29,000 |
| 2010/07/14 | 69 | 70 | 69 | 69 | 12,000 |
| 2010/07/13 | 69 | 69 | 69 | 69 | 35,000 |
| 2010/07/12 | 71 | 71 | 70 | 70 | 43,000 |
| 2010/07/09 | 71 | 71 | 71 | 71 | 30,000 |
| 2010/07/08 | 71 | 71 | 70 | 70 | 23,000 |
| 2010/07/07 | 71 | 71 | 70 | 70 | 30,000 |
| 2010/07/06 | 71 | 71 | 68 | 70 | 57,000 |
| 2010/07/05 | 69 | 70 | 69 | 70 | 37,000 |
| 2010/07/02 | 68 | 69 | 67 | 69 | 35,000 |
| 2010/07/01 | 68 | 68 | 65 | 67 | 181,000 |
| 2010/06/30 | 69 | 69 | 65 | 68 | 329,000 |
| 2010/06/29 | 72 | 72 | 71 | 71 | 57,000 |
| 2010/06/28 | 73 | 74 | 71 | 71 | 175,000 |
| 2010/06/25 | 75 | 75 | 73 | 73 | 112,000 |
| 2010/06/24 | 75 | 76 | 74 | 76 | 65,000 |
| 2010/06/23 | 76 | 76 | 74 | 75 | 135,000 |
| 2010/06/22 | 77 | 77 | 76 | 76 | 74,000 |
| 2010/06/21 | 76 | 77 | 76 | 77 | 65,000 |
| 2010/06/18 | 77 | 77 | 75 | 75 | 70,000 |
| 2010/06/17 | 78 | 78 | 77 | 77 | 17,000 |
| 2010/06/16 | 77 | 78 | 77 | 78 | 77,000 |
| 2010/06/15 | 76 | 77 | 75 | 76 | 21,000 |
| 2010/06/14 | 76 | 76 | 75 | 75 | 38,000 |
| 2010/06/11 | 74 | 75 | 74 | 74 | 32,000 |
| 2010/06/10 | 73 | 73 | 72 | 73 | 57,000 |
| 2010/06/09 | 74 | 74 | 72 | 73 | 82,000 |
| 2010/06/08 | 72 | 74 | 72 | 74 | 72,000 |
| 2010/06/07 | 73 | 74 | 73 | 74 | 69,000 |
| 2010/06/04 | 76 | 77 | 75 | 75 | 27,000 |
| 2010/06/03 | 76 | 77 | 75 | 75 | 131,000 |
| 2010/06/02 | 76 | 76 | 75 | 76 | 86,000 |
| 2010/06/01 | 77 | 78 | 75 | 76 | 98,000 |
| 2010/05/31 | 74 | 77 | 74 | 77 | 41,000 |
| 2010/05/28 | 75 | 77 | 74 | 75 | 113,000 |
| 2010/05/27 | 72 | 74 | 71 | 74 | 84,000 |
| 2010/05/26 | 72 | 73 | 71 | 71 | 267,000 |
| 2010/05/25 | 76 | 76 | 70 | 71 | 437,000 |
| 2010/05/24 | 75 | 76 | 75 | 75 | 136,000 |
| 2010/05/21 | 74 | 74 | 72 | 74 | 368,000 |
| 2010/05/20 | 78 | 79 | 77 | 77 | 103,000 |
| 2010/05/19 | 78 | 79 | 75 | 79 | 259,000 |
| 2010/05/18 | 80 | 82 | 79 | 81 | 272,000 |
| 2010/05/17 | 87 | 88 | 79 | 80 | 489,000 |
| 2010/05/14 | 88 | 88 | 86 | 86 | 126,000 |
| 2010/05/13 | 85 | 88 | 85 | 88 | 177,000 |
| 2010/05/12 | 84 | 86 | 84 | 85 | 47,000 |
| 2010/05/11 | 87 | 89 | 84 | 84 | 197,000 |
| 2010/05/10 | 83 | 85 | 83 | 85 | 142,000 |
| 2010/05/07 | 80 | 84 | 80 | 84 | 435,000 |
| 2010/05/06 | 89 | 89 | 86 | 86 | 335,000 |
| 2010/04/30 | 92 | 93 | 89 | 90 | 268,000 |
| 2010/04/28 | 90 | 92 | 89 | 91 | 227,000 |
| 2010/04/27 | 95 | 95 | 92 | 93 | 457,000 |
| 2010/04/26 | 98 | 99 | 91 | 94 | 1,683,000 |
| 2010/04/23 | 93 | 98 | 92 | 98 | 1,136,000 |
| 2010/04/22 | 90 | 94 | 89 | 94 | 542,000 |
| 2010/04/21 | 89 | 91 | 88 | 90 | 258,000 |
| 2010/04/20 | 88 | 89 | 87 | 89 | 205,000 |
| 2010/04/19 | 88 | 89 | 87 | 88 | 195,000 |
| 2010/04/16 | 93 | 93 | 86 | 90 | 591,000 |
| 2010/04/15 | 92 | 94 | 91 | 93 | 901,000 |
| 2010/04/14 | 90 | 91 | 88 | 91 | 247,000 |
| 2010/04/13 | 90 | 92 | 90 | 91 | 205,000 |
| 2010/04/12 | 89 | 92 | 89 | 91 | 309,000 |
| 2010/04/09 | 88 | 90 | 86 | 89 | 344,000 |
| 2010/04/08 | 85 | 88 | 85 | 88 | 258,000 |
| 2010/04/07 | 86 | 86 | 85 | 86 | 194,000 |
| 2010/04/06 | 88 | 88 | 86 | 86 | 271,000 |
| 2010/04/05 | 90 | 90 | 87 | 88 | 432,000 |
| 2010/04/02 | 88 | 90 | 87 | 89 | 471,000 |
| 2010/04/01 | 87 | 89 | 87 | 88 | 222,000 |
| 2010/03/31 | 91 | 94 | 86 | 86 | 1,597,000 |
| 2010/03/30 | 85 | 91 | 85 | 91 | 1,098,000 |
| 2010/03/29 | 81 | 85 | 81 | 85 | 469,000 |
| 2010/03/26 | 79 | 80 | 78 | 80 | 181,000 |
| 2010/03/25 | 79 | 80 | 78 | 79 | 82,000 |
| 2010/03/24 | 81 | 81 | 78 | 79 | 168,000 |
| 2010/03/23 | 80 | 81 | 80 | 81 | 156,000 |
| 2010/03/19 | 82 | 82 | 80 | 81 | 92,000 |
| 2010/03/18 | 81 | 82 | 80 | 81 | 95,000 |
| 2010/03/17 | 81 | 83 | 80 | 81 | 265,000 |
| 2010/03/16 | 84 | 85 | 80 | 80 | 272,000 |
| 2010/03/15 | 80 | 85 | 80 | 83 | 334,000 |
| 2010/03/12 | 76 | 81 | 76 | 80 | 564,000 |
| 2010/03/11 | 76 | 76 | 75 | 76 | 73,000 |
| 2010/03/10 | 75 | 76 | 75 | 76 | 77,000 |
| 2010/03/09 | 76 | 76 | 75 | 75 | 58,000 |
| 2010/03/08 | 75 | 76 | 75 | 76 | 27,000 |
| 2010/03/05 | 76 | 76 | 74 | 75 | 225,000 |
| 2010/03/04 | 75 | 76 | 75 | 76 | 34,000 |
| 2010/03/03 | 75 | 76 | 75 | 75 | 174,000 |
| 2010/03/02 | 77 | 77 | 75 | 76 | 43,000 |
| 2010/03/01 | 75 | 76 | 75 | 76 | 76,000 |
| 2010/02/26 | 75 | 76 | 75 | 75 | 38,000 |
| 2010/02/25 | 76 | 76 | 74 | 75 | 241,000 |
| 2010/02/24 | 77 | 77 | 76 | 76 | 39,000 |
| 2010/02/23 | 77 | 78 | 76 | 77 | 38,000 |
| 2010/02/22 | 78 | 78 | 77 | 78 | 90,000 |
| 2010/02/19 | 78 | 78 | 77 | 77 | 96,000 |
| 2010/02/18 | 78 | 78 | 77 | 78 | 55,000 |
| 2010/02/17 | 76 | 78 | 75 | 77 | 112,000 |
| 2010/02/16 | 76 | 76 | 74 | 75 | 252,000 |
| 2010/02/15 | 80 | 80 | 75 | 76 | 196,000 |
| 2010/02/12 | 79 | 80 | 77 | 80 | 154,000 |
| 2010/02/10 | 78 | 83 | 78 | 78 | 334,000 |
| 2010/02/09 | 77 | 77 | 74 | 76 | 321,000 |
| 2010/02/08 | 78 | 78 | 76 | 77 | 244,000 |
| 2010/02/05 | 81 | 84 | 78 | 80 | 598,000 |
| 2010/02/04 | 93 | 93 | 82 | 85 | 974,000 |
| 2010/02/03 | 91 | 94 | 90 | 94 | 421,000 |
| 2010/02/02 | 90 | 91 | 88 | 90 | 111,000 |
| 2010/02/01 | 90 | 91 | 89 | 89 | 145,000 |
| 2010/01/29 | 90 | 91 | 86 | 91 | 217,000 |
| 2010/01/28 | 90 | 92 | 90 | 91 | 235,000 |
| 2010/01/27 | 89 | 93 | 89 | 91 | 500,000 |
| 2010/01/26 | 87 | 92 | 87 | 91 | 625,000 |
| 2010/01/25 | 86 | 87 | 85 | 86 | 198,000 |
| 2010/01/22 | 81 | 84 | 80 | 84 | 325,000 |
| 2010/01/21 | 80 | 84 | 80 | 83 | 298,000 |
| 2010/01/20 | 78 | 80 | 77 | 80 | 158,000 |
| 2010/01/19 | 76 | 77 | 76 | 77 | 85,000 |
| 2010/01/18 | 77 | 77 | 75 | 76 | 145,000 |
| 2010/01/15 | 78 | 78 | 77 | 77 | 41,000 |
| 2010/01/14 | 79 | 79 | 77 | 78 | 151,000 |
| 2010/01/13 | 79 | 80 | 79 | 79 | 64,000 |
| 2010/01/12 | 77 | 80 | 77 | 79 | 114,000 |
| 2010/01/08 | 75 | 77 | 75 | 77 | 34,000 |
| 2010/01/07 | 76 | 77 | 75 | 75 | 98,000 |
| 2010/01/06 | 75 | 75 | 74 | 75 | 40,000 |
| 2010/01/05 | 75 | 75 | 75 | 75 | 43,000 |
| 2010/01/04 | 74 | 75 | 74 | 75 | 23,000 |