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 |
---|---|---|---|---|---|
2011/12/30 | 99 | 103 | 98 | 102 | 235,000 |
2011/12/29 | 98 | 99 | 96 | 99 | 127,000 |
2011/12/28 | 101 | 101 | 98 | 99 | 33,000 |
2011/12/27 | 100 | 100 | 98 | 99 | 162,000 |
2011/12/26 | 101 | 101 | 100 | 101 | 97,000 |
2011/12/22 | 100 | 101 | 99 | 100 | 138,000 |
2011/12/21 | 103 | 103 | 99 | 101 | 206,000 |
2011/12/20 | 100 | 103 | 99 | 102 | 145,000 |
2011/12/19 | 104 | 104 | 98 | 101 | 362,000 |
2011/12/16 | 102 | 105 | 101 | 103 | 243,000 |
2011/12/15 | 106 | 106 | 98 | 100 | 735,000 |
2011/12/14 | 109 | 111 | 105 | 107 | 723,000 |
2011/12/13 | 101 | 108 | 100 | 107 | 975,000 |
2011/12/12 | 100 | 102 | 100 | 101 | 398,000 |
2011/12/09 | 98 | 102 | 97 | 100 | 848,000 |
2011/12/08 | 95 | 99 | 93 | 99 | 529,000 |
2011/12/07 | 94 | 96 | 94 | 94 | 165,000 |
2011/12/06 | 98 | 98 | 93 | 93 | 341,000 |
2011/12/05 | 97 | 99 | 96 | 97 | 275,000 |
2011/12/02 | 93 | 98 | 93 | 98 | 725,000 |
2011/12/01 | 92 | 93 | 91 | 92 | 155,000 |
2011/11/30 | 91 | 91 | 90 | 91 | 75,000 |
2011/11/29 | 90 | 91 | 89 | 91 | 134,000 |
2011/11/28 | 91 | 92 | 89 | 90 | 104,000 |
2011/11/25 | 91 | 91 | 89 | 91 | 118,000 |
2011/11/24 | 89 | 95 | 89 | 91 | 381,000 |
2011/11/22 | 90 | 93 | 89 | 89 | 240,000 |
2011/11/21 | 86 | 90 | 86 | 90 | 150,000 |
2011/11/18 | 87 | 87 | 85 | 86 | 46,000 |
2011/11/17 | 87 | 88 | 85 | 87 | 121,000 |
2011/11/16 | 90 | 90 | 87 | 87 | 97,000 |
2011/11/15 | 89 | 89 | 88 | 89 | 26,000 |
2011/11/14 | 88 | 90 | 88 | 89 | 58,000 |
2011/11/11 | 89 | 89 | 87 | 88 | 95,000 |
2011/11/10 | 89 | 89 | 87 | 88 | 150,000 |
2011/11/09 | 90 | 91 | 89 | 91 | 94,000 |
2011/11/08 | 91 | 92 | 89 | 89 | 88,000 |
2011/11/07 | 92 | 92 | 90 | 91 | 51,000 |
2011/11/04 | 90 | 91 | 89 | 91 | 116,000 |
2011/11/02 | 90 | 90 | 88 | 88 | 86,000 |
2011/11/01 | 90 | 91 | 90 | 90 | 37,000 |
2011/10/31 | 91 | 92 | 91 | 92 | 29,000 |
2011/10/28 | 92 | 92 | 90 | 90 | 131,000 |
2011/10/27 | 90 | 90 | 89 | 90 | 44,000 |
2011/10/26 | 90 | 90 | 87 | 89 | 225,000 |
2011/10/25 | 94 | 94 | 91 | 91 | 77,000 |
2011/10/24 | 92 | 93 | 92 | 93 | 50,000 |
2011/10/21 | 93 | 93 | 92 | 92 | 79,000 |
2011/10/20 | 95 | 95 | 93 | 93 | 85,000 |
2011/10/19 | 95 | 95 | 94 | 95 | 87,000 |
2011/10/18 | 95 | 95 | 93 | 95 | 120,000 |
2011/10/17 | 97 | 98 | 95 | 95 | 296,000 |
2011/10/14 | 92 | 98 | 91 | 98 | 420,000 |
2011/10/13 | 93 | 94 | 92 | 92 | 100,000 |
2011/10/12 | 90 | 92 | 89 | 92 | 125,000 |
2011/10/11 | 88 | 89 | 88 | 89 | 87,000 |
2011/10/07 | 87 | 88 | 85 | 85 | 123,000 |
2011/10/06 | 85 | 86 | 84 | 85 | 227,000 |
2011/10/05 | 86 | 86 | 83 | 83 | 242,000 |
2011/10/04 | 87 | 87 | 85 | 87 | 78,000 |
2011/10/03 | 88 | 89 | 86 | 88 | 131,000 |
2011/09/30 | 89 | 90 | 88 | 89 | 62,000 |
2011/09/29 | 85 | 89 | 84 | 89 | 115,000 |
2011/09/28 | 87 | 87 | 85 | 86 | 56,000 |
2011/09/27 | 85 | 85 | 84 | 85 | 103,000 |
2011/09/26 | 88 | 88 | 82 | 82 | 347,000 |
2011/09/22 | 94 | 94 | 89 | 90 | 235,000 |
2011/09/21 | 95 | 95 | 93 | 94 | 94,000 |
2011/09/20 | 96 | 97 | 94 | 94 | 137,000 |
2011/09/16 | 95 | 97 | 95 | 96 | 44,000 |
2011/09/15 | 95 | 96 | 94 | 95 | 175,000 |
2011/09/14 | 97 | 99 | 94 | 94 | 157,000 |
2011/09/13 | 96 | 97 | 94 | 97 | 154,000 |
2011/09/12 | 97 | 97 | 96 | 96 | 166,000 |
2011/09/09 | 99 | 99 | 97 | 99 | 92,000 |
2011/09/08 | 98 | 100 | 97 | 99 | 177,000 |
2011/09/07 | 99 | 100 | 96 | 98 | 260,000 |
2011/09/06 | 104 | 104 | 97 | 98 | 515,000 |
2011/09/05 | 99 | 106 | 99 | 104 | 1,432,000 |
2011/09/02 | 100 | 103 | 98 | 99 | 1,086,000 |
2011/09/01 | 94 | 101 | 94 | 100 | 994,000 |
2011/08/31 | 91 | 94 | 91 | 94 | 98,000 |
2011/08/30 | 93 | 94 | 92 | 93 | 164,000 |
2011/08/29 | 90 | 93 | 89 | 92 | 457,000 |
2011/08/26 | 92 | 92 | 90 | 90 | 130,000 |
2011/08/25 | 89 | 92 | 88 | 92 | 221,000 |
2011/08/24 | 88 | 88 | 86 | 86 | 96,000 |
2011/08/23 | 87 | 88 | 86 | 87 | 204,000 |
2011/08/22 | 91 | 93 | 86 | 86 | 644,000 |
2011/08/19 | 89 | 92 | 89 | 90 | 233,000 |
2011/08/18 | 90 | 93 | 90 | 91 | 248,000 |
2011/08/17 | 89 | 92 | 88 | 91 | 147,000 |
2011/08/16 | 90 | 91 | 89 | 90 | 178,000 |
2011/08/15 | 91 | 91 | 89 | 90 | 139,000 |
2011/08/12 | 91 | 93 | 90 | 90 | 101,000 |
2011/08/11 | 88 | 89 | 86 | 89 | 113,000 |
2011/08/10 | 91 | 92 | 89 | 89 | 280,000 |
2011/08/09 | 85 | 89 | 84 | 89 | 306,000 |
2011/08/08 | 93 | 102 | 88 | 90 | 2,431,000 |
2011/08/05 | 87 | 87 | 82 | 86 | 301,000 |
2011/08/04 | 90 | 91 | 90 | 90 | 77,000 |
2011/08/03 | 90 | 92 | 89 | 89 | 134,000 |
2011/08/02 | 92 | 92 | 91 | 92 | 58,000 |
2011/08/01 | 92 | 93 | 92 | 92 | 127,000 |
2011/07/29 | 93 | 93 | 92 | 92 | 63,000 |
2011/07/28 | 93 | 93 | 92 | 92 | 73,000 |
2011/07/27 | 94 | 94 | 92 | 93 | 71,000 |
2011/07/26 | 93 | 94 | 93 | 94 | 241,000 |
2011/07/25 | 93 | 94 | 92 | 93 | 52,000 |
2011/07/22 | 93 | 94 | 93 | 94 | 120,000 |
2011/07/21 | 94 | 95 | 92 | 93 | 128,000 |
2011/07/20 | 94 | 96 | 94 | 94 | 48,000 |
2011/07/19 | 95 | 95 | 91 | 93 | 255,000 |
2011/07/15 | 98 | 98 | 96 | 96 | 74,000 |
2011/07/14 | 98 | 98 | 96 | 98 | 148,000 |
2011/07/13 | 98 | 99 | 97 | 98 | 143,000 |
2011/07/12 | 99 | 99 | 98 | 98 | 124,000 |
2011/07/11 | 100 | 101 | 98 | 99 | 177,000 |
2011/07/08 | 102 | 102 | 100 | 101 | 132,000 |
2011/07/07 | 100 | 101 | 99 | 101 | 98,000 |
2011/07/06 | 101 | 102 | 99 | 99 | 236,000 |
2011/07/05 | 99 | 103 | 98 | 100 | 188,000 |
2011/07/04 | 101 | 101 | 99 | 99 | 96,000 |
2011/07/01 | 100 | 100 | 99 | 99 | 59,000 |
2011/06/30 | 101 | 101 | 99 | 100 | 86,000 |
2011/06/29 | 99 | 100 | 98 | 98 | 118,000 |
2011/06/28 | 100 | 100 | 97 | 98 | 48,000 |
2011/06/27 | 98 | 100 | 97 | 100 | 78,000 |
2011/06/24 | 99 | 99 | 97 | 98 | 150,000 |
2011/06/23 | 100 | 101 | 99 | 100 | 110,000 |
2011/06/22 | 102 | 103 | 100 | 101 | 249,000 |
2011/06/21 | 101 | 104 | 101 | 103 | 270,000 |
2011/06/20 | 106 | 109 | 100 | 102 | 1,735,000 |
2011/06/17 | 89 | 99 | 88 | 99 | 628,000 |
2011/06/16 | 88 | 89 | 87 | 88 | 104,000 |
2011/06/15 | 91 | 92 | 88 | 89 | 141,000 |
2011/06/14 | 90 | 91 | 90 | 91 | 98,000 |
2011/06/13 | 89 | 90 | 89 | 89 | 59,000 |
2011/06/10 | 90 | 90 | 90 | 90 | 29,000 |
2011/06/09 | 90 | 91 | 87 | 90 | 237,000 |
2011/06/08 | 91 | 93 | 90 | 90 | 34,000 |
2011/06/07 | 90 | 91 | 89 | 91 | 56,000 |
2011/06/06 | 91 | 91 | 89 | 89 | 79,000 |
2011/06/03 | 94 | 96 | 92 | 92 | 73,000 |
2011/06/02 | 94 | 96 | 93 | 94 | 138,000 |
2011/06/01 | 92 | 99 | 92 | 97 | 549,000 |
2011/05/31 | 92 | 92 | 90 | 92 | 38,000 |
2011/05/30 | 90 | 92 | 89 | 91 | 71,000 |
2011/05/27 | 87 | 90 | 87 | 89 | 95,000 |
2011/05/26 | 87 | 88 | 86 | 87 | 188,000 |
2011/05/25 | 90 | 90 | 88 | 88 | 79,000 |
2011/05/24 | 88 | 90 | 88 | 89 | 44,000 |
2011/05/23 | 91 | 91 | 88 | 88 | 140,000 |
2011/05/20 | 92 | 93 | 91 | 92 | 97,000 |
2011/05/19 | 94 | 94 | 92 | 92 | 90,000 |
2011/05/18 | 92 | 94 | 92 | 93 | 89,000 |
2011/05/17 | 93 | 94 | 90 | 93 | 265,000 |
2011/05/16 | 100 | 101 | 94 | 94 | 293,000 |
2011/05/13 | 105 | 105 | 97 | 98 | 379,000 |
2011/05/12 | 97 | 105 | 97 | 103 | 602,000 |
2011/05/11 | 96 | 97 | 96 | 96 | 99,000 |
2011/05/10 | 97 | 97 | 95 | 96 | 79,000 |
2011/05/09 | 98 | 98 | 96 | 97 | 99,000 |
2011/05/06 | 94 | 96 | 93 | 95 | 121,000 |
2011/05/02 | 92 | 94 | 92 | 94 | 75,000 |
2011/04/28 | 91 | 93 | 91 | 92 | 92,000 |
2011/04/27 | 92 | 92 | 91 | 91 | 83,000 |
2011/04/26 | 95 | 95 | 91 | 91 | 158,000 |
2011/04/25 | 95 | 96 | 94 | 96 | 72,000 |
2011/04/22 | 96 | 98 | 94 | 95 | 97,000 |
2011/04/21 | 95 | 96 | 93 | 95 | 77,000 |
2011/04/20 | 94 | 96 | 94 | 94 | 85,000 |
2011/04/19 | 94 | 94 | 90 | 94 | 233,000 |
2011/04/18 | 95 | 95 | 93 | 94 | 142,000 |
2011/04/15 | 96 | 97 | 95 | 96 | 65,000 |
2011/04/14 | 95 | 96 | 94 | 96 | 61,000 |
2011/04/13 | 94 | 95 | 94 | 95 | 43,000 |
2011/04/12 | 98 | 98 | 94 | 94 | 91,000 |
2011/04/11 | 95 | 98 | 94 | 98 | 85,000 |
2011/04/08 | 92 | 95 | 91 | 94 | 131,000 |
2011/04/07 | 93 | 95 | 93 | 94 | 55,000 |
2011/04/06 | 94 | 94 | 90 | 93 | 168,000 |
2011/04/05 | 102 | 102 | 93 | 94 | 287,000 |
2011/04/04 | 103 | 104 | 101 | 102 | 136,000 |
2011/04/01 | 102 | 107 | 101 | 104 | 205,000 |
2011/03/31 | 104 | 104 | 99 | 100 | 171,000 |
2011/03/30 | 105 | 105 | 100 | 104 | 219,000 |
2011/03/29 | 97 | 104 | 97 | 102 | 273,000 |
2011/03/28 | 107 | 107 | 102 | 104 | 267,000 |
2011/03/25 | 112 | 114 | 106 | 107 | 260,000 |
2011/03/24 | 118 | 118 | 110 | 112 | 545,000 |
2011/03/23 | 113 | 121 | 110 | 116 | 603,000 |
2011/03/22 | 107 | 114 | 104 | 112 | 618,000 |
2011/03/18 | 90 | 98 | 90 | 97 | 587,000 |
2011/03/17 | 80 | 91 | 80 | 89 | 479,000 |
2011/03/16 | 80 | 95 | 79 | 88 | 674,000 |
2011/03/15 | 93 | 94 | 56 | 79 | 1,118,000 |
2011/03/14 | 97 | 106 | 92 | 100 | 1,320,000 |
2011/03/11 | 129 | 132 | 129 | 132 | 287,000 |
2011/03/10 | 138 | 138 | 132 | 134 | 339,000 |
2011/03/09 | 146 | 146 | 136 | 140 | 565,000 |
2011/03/08 | 145 | 146 | 142 | 144 | 279,000 |
2011/03/07 | 140 | 147 | 139 | 145 | 1,037,000 |
2011/03/04 | 138 | 142 | 134 | 140 | 1,245,000 |
2011/03/03 | 132 | 137 | 130 | 136 | 467,000 |
2011/03/02 | 132 | 133 | 130 | 130 | 288,000 |
2011/03/01 | 128 | 135 | 128 | 134 | 584,000 |
2011/02/28 | 129 | 131 | 126 | 129 | 300,000 |
2011/02/25 | 126 | 130 | 126 | 130 | 528,000 |
2011/02/24 | 125 | 127 | 124 | 126 | 413,000 |
2011/02/23 | 121 | 128 | 120 | 128 | 493,000 |
2011/02/22 | 127 | 128 | 124 | 124 | 319,000 |
2011/02/21 | 129 | 129 | 127 | 128 | 202,000 |
2011/02/18 | 130 | 130 | 128 | 130 | 179,000 |
2011/02/17 | 130 | 132 | 125 | 130 | 622,000 |
2011/02/16 | 135 | 135 | 130 | 130 | 670,000 |
2011/02/15 | 132 | 137 | 132 | 135 | 590,000 |
2011/02/14 | 131 | 136 | 131 | 134 | 620,000 |
2011/02/10 | 124 | 132 | 124 | 129 | 774,000 |
2011/02/09 | 130 | 130 | 124 | 129 | 1,086,000 |
2011/02/08 | 131 | 139 | 130 | 132 | 2,350,000 |
2011/02/07 | 127 | 140 | 124 | 136 | 4,933,000 |
2011/02/04 | 115 | 121 | 113 | 113 | 1,288,000 |
2011/02/03 | 106 | 115 | 106 | 115 | 1,728,000 |
2011/02/02 | 105 | 106 | 102 | 105 | 571,000 |
2011/02/01 | 106 | 108 | 103 | 105 | 932,000 |
2011/01/31 | 97 | 104 | 96 | 104 | 502,000 |
2011/01/28 | 97 | 100 | 96 | 100 | 395,000 |
2011/01/27 | 95 | 98 | 94 | 98 | 181,000 |
2011/01/26 | 95 | 98 | 93 | 96 | 300,000 |
2011/01/25 | 95 | 97 | 94 | 96 | 181,000 |
2011/01/24 | 93 | 94 | 93 | 94 | 73,000 |
2011/01/21 | 97 | 97 | 91 | 93 | 496,000 |
2011/01/20 | 99 | 99 | 96 | 97 | 269,000 |
2011/01/19 | 98 | 99 | 96 | 98 | 234,000 |
2011/01/18 | 100 | 100 | 93 | 98 | 667,000 |
2011/01/17 | 95 | 104 | 95 | 102 | 1,392,000 |
2011/01/14 | 94 | 95 | 93 | 94 | 202,000 |
2011/01/13 | 94 | 94 | 93 | 93 | 161,000 |
2011/01/12 | 95 | 96 | 93 | 93 | 492,000 |
2011/01/11 | 94 | 97 | 94 | 95 | 470,000 |
2011/01/07 | 94 | 94 | 92 | 93 | 674,000 |
2011/01/06 | 95 | 99 | 93 | 96 | 2,666,000 |
2011/01/05 | 88 | 95 | 88 | 94 | 1,356,000 |
2011/01/04 | 84 | 89 | 84 | 89 | 524,000 |