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 |
---|---|---|---|---|---|
2012/12/28 | 148 | 148 | 146 | 148 | 130,000 |
2012/12/27 | 149 | 150 | 148 | 148 | 127,000 |
2012/12/26 | 152 | 152 | 148 | 150 | 193,000 |
2012/12/25 | 147 | 152 | 147 | 150 | 432,000 |
2012/12/21 | 144 | 147 | 143 | 147 | 309,000 |
2012/12/20 | 142 | 144 | 141 | 144 | 142,000 |
2012/12/19 | 142 | 142 | 140 | 142 | 141,000 |
2012/12/18 | 141 | 142 | 140 | 142 | 161,000 |
2012/12/17 | 143 | 144 | 141 | 143 | 81,000 |
2012/12/14 | 143 | 144 | 141 | 143 | 89,000 |
2012/12/13 | 143 | 144 | 143 | 143 | 39,000 |
2012/12/12 | 142 | 144 | 142 | 143 | 85,000 |
2012/12/11 | 141 | 141 | 140 | 141 | 58,000 |
2012/12/10 | 143 | 144 | 139 | 141 | 179,000 |
2012/12/07 | 146 | 146 | 141 | 143 | 135,000 |
2012/12/06 | 143 | 143 | 141 | 142 | 118,000 |
2012/12/05 | 145 | 145 | 142 | 143 | 68,000 |
2012/12/04 | 145 | 146 | 144 | 145 | 25,000 |
2012/12/03 | 147 | 147 | 145 | 146 | 64,000 |
2012/11/30 | 149 | 149 | 145 | 147 | 26,000 |
2012/11/29 | 146 | 147 | 145 | 147 | 43,000 |
2012/11/28 | 147 | 147 | 145 | 145 | 38,000 |
2012/11/27 | 149 | 149 | 147 | 147 | 27,000 |
2012/11/26 | 147 | 149 | 147 | 149 | 73,000 |
2012/11/22 | 147 | 147 | 146 | 147 | 18,000 |
2012/11/21 | 147 | 147 | 146 | 146 | 14,000 |
2012/11/20 | 147 | 149 | 146 | 147 | 59,000 |
2012/11/19 | 143 | 147 | 143 | 147 | 37,000 |
2012/11/16 | 143 | 145 | 142 | 145 | 83,000 |
2012/11/15 | 141 | 143 | 141 | 142 | 51,000 |
2012/11/14 | 142 | 142 | 140 | 141 | 34,000 |
2012/11/13 | 144 | 144 | 141 | 142 | 52,000 |
2012/11/12 | 146 | 146 | 143 | 143 | 111,000 |
2012/11/09 | 144 | 144 | 143 | 144 | 11,000 |
2012/11/08 | 148 | 148 | 142 | 145 | 118,000 |
2012/11/07 | 149 | 151 | 145 | 147 | 327,000 |
2012/11/06 | 150 | 150 | 148 | 149 | 61,000 |
2012/11/05 | 148 | 150 | 148 | 149 | 111,000 |
2012/11/02 | 151 | 153 | 148 | 148 | 152,000 |
2012/11/01 | 149 | 152 | 149 | 151 | 99,000 |
2012/10/31 | 147 | 148 | 146 | 148 | 26,000 |
2012/10/30 | 146 | 147 | 146 | 147 | 30,000 |
2012/10/29 | 145 | 146 | 145 | 146 | 15,000 |
2012/10/26 | 147 | 149 | 144 | 145 | 108,000 |
2012/10/25 | 146 | 150 | 146 | 149 | 108,000 |
2012/10/24 | 145 | 145 | 143 | 144 | 72,000 |
2012/10/23 | 145 | 146 | 144 | 146 | 48,000 |
2012/10/22 | 145 | 145 | 143 | 145 | 26,000 |
2012/10/19 | 142 | 145 | 142 | 145 | 83,000 |
2012/10/18 | 142 | 142 | 141 | 141 | 106,000 |
2012/10/17 | 142 | 143 | 141 | 142 | 55,000 |
2012/10/16 | 139 | 143 | 139 | 143 | 72,000 |
2012/10/15 | 141 | 142 | 138 | 139 | 90,000 |
2012/10/12 | 144 | 145 | 142 | 142 | 133,000 |
2012/10/11 | 144 | 145 | 142 | 145 | 50,000 |
2012/10/10 | 145 | 145 | 143 | 145 | 119,000 |
2012/10/09 | 145 | 147 | 144 | 146 | 60,000 |
2012/10/05 | 146 | 146 | 145 | 145 | 53,000 |
2012/10/04 | 146 | 148 | 143 | 148 | 103,000 |
2012/10/03 | 146 | 147 | 145 | 146 | 91,000 |
2012/10/02 | 149 | 149 | 146 | 146 | 140,000 |
2012/10/01 | 146 | 147 | 145 | 147 | 43,000 |
2012/09/28 | 146 | 147 | 145 | 147 | 147,000 |
2012/09/27 | 149 | 149 | 147 | 148 | 53,000 |
2012/09/26 | 146 | 151 | 146 | 149 | 143,000 |
2012/09/25 | 147 | 147 | 145 | 147 | 69,000 |
2012/09/24 | 144 | 146 | 144 | 146 | 65,000 |
2012/09/21 | 144 | 147 | 144 | 146 | 105,000 |
2012/09/20 | 148 | 149 | 147 | 147 | 82,000 |
2012/09/19 | 147 | 148 | 146 | 147 | 62,000 |
2012/09/18 | 147 | 149 | 146 | 149 | 68,000 |
2012/09/14 | 150 | 150 | 145 | 147 | 176,000 |
2012/09/13 | 148 | 150 | 148 | 150 | 75,000 |
2012/09/12 | 148 | 149 | 146 | 147 | 60,000 |
2012/09/11 | 149 | 150 | 145 | 148 | 251,000 |
2012/09/10 | 149 | 151 | 147 | 151 | 75,000 |
2012/09/07 | 150 | 151 | 148 | 149 | 139,000 |
2012/09/06 | 149 | 152 | 147 | 150 | 26,000 |
2012/09/05 | 148 | 151 | 147 | 151 | 71,000 |
2012/09/04 | 152 | 154 | 149 | 150 | 82,000 |
2012/09/03 | 149 | 156 | 148 | 153 | 259,000 |
2012/08/31 | 150 | 150 | 147 | 149 | 50,000 |
2012/08/30 | 148 | 150 | 146 | 150 | 50,000 |
2012/08/29 | 142 | 151 | 142 | 150 | 212,000 |
2012/08/28 | 143 | 145 | 142 | 144 | 96,000 |
2012/08/27 | 146 | 146 | 142 | 144 | 75,000 |
2012/08/24 | 144 | 145 | 144 | 144 | 58,000 |
2012/08/23 | 146 | 146 | 140 | 144 | 137,000 |
2012/08/22 | 147 | 147 | 146 | 146 | 11,000 |
2012/08/21 | 145 | 146 | 143 | 146 | 54,000 |
2012/08/20 | 146 | 149 | 145 | 147 | 48,000 |
2012/08/17 | 145 | 146 | 143 | 146 | 55,000 |
2012/08/16 | 145 | 145 | 143 | 144 | 32,000 |
2012/08/15 | 142 | 144 | 142 | 143 | 45,000 |
2012/08/14 | 145 | 145 | 142 | 145 | 34,000 |
2012/08/13 | 144 | 148 | 144 | 146 | 22,000 |
2012/08/10 | 147 | 148 | 144 | 144 | 58,000 |
2012/08/09 | 151 | 157 | 145 | 148 | 302,000 |
2012/08/08 | 139 | 142 | 137 | 142 | 84,000 |
2012/08/07 | 134 | 138 | 134 | 138 | 26,000 |
2012/08/06 | 134 | 137 | 134 | 137 | 48,000 |
2012/08/03 | 137 | 137 | 132 | 136 | 87,000 |
2012/08/02 | 138 | 138 | 136 | 138 | 29,000 |
2012/08/01 | 137 | 138 | 136 | 138 | 21,000 |
2012/07/31 | 137 | 139 | 135 | 139 | 35,000 |
2012/07/30 | 139 | 140 | 139 | 140 | 24,000 |
2012/07/27 | 138 | 142 | 136 | 138 | 40,000 |
2012/07/26 | 133 | 137 | 132 | 137 | 19,000 |
2012/07/25 | 134 | 140 | 131 | 137 | 77,000 |
2012/07/24 | 130 | 132 | 125 | 132 | 114,000 |
2012/07/23 | 134 | 134 | 130 | 131 | 74,000 |
2012/07/20 | 137 | 140 | 137 | 137 | 55,000 |
2012/07/19 | 134 | 139 | 134 | 139 | 27,000 |
2012/07/18 | 133 | 137 | 133 | 136 | 91,000 |
2012/07/17 | 141 | 141 | 134 | 136 | 306,000 |
2012/07/13 | 145 | 145 | 142 | 143 | 89,000 |
2012/07/12 | 148 | 149 | 141 | 145 | 196,000 |
2012/07/11 | 151 | 151 | 147 | 151 | 43,000 |
2012/07/10 | 144 | 154 | 144 | 150 | 168,000 |
2012/07/09 | 143 | 146 | 139 | 146 | 151,000 |
2012/07/06 | 143 | 146 | 143 | 144 | 71,000 |
2012/07/05 | 151 | 151 | 146 | 146 | 120,000 |
2012/07/04 | 146 | 151 | 146 | 151 | 117,000 |
2012/07/03 | 145 | 149 | 144 | 146 | 120,000 |
2012/07/02 | 154 | 155 | 147 | 148 | 172,000 |
2012/06/29 | 155 | 155 | 149 | 154 | 259,000 |
2012/06/28 | 162 | 164 | 153 | 158 | 384,000 |
2012/06/27 | 150 | 162 | 148 | 162 | 481,000 |
2012/06/26 | 143 | 148 | 143 | 148 | 146,000 |
2012/06/25 | 139 | 146 | 139 | 146 | 258,000 |
2012/06/22 | 133 | 138 | 132 | 137 | 103,000 |
2012/06/21 | 134 | 136 | 133 | 134 | 98,000 |
2012/06/20 | 132 | 134 | 129 | 132 | 83,000 |
2012/06/19 | 132 | 132 | 131 | 131 | 41,000 |
2012/06/18 | 130 | 132 | 130 | 130 | 73,000 |
2012/06/15 | 124 | 128 | 123 | 128 | 94,000 |
2012/06/14 | 128 | 128 | 125 | 125 | 55,000 |
2012/06/13 | 131 | 132 | 128 | 128 | 98,000 |
2012/06/12 | 127 | 133 | 125 | 132 | 82,000 |
2012/06/11 | 129 | 135 | 129 | 132 | 95,000 |
2012/06/08 | 131 | 131 | 123 | 128 | 82,000 |
2012/06/07 | 124 | 132 | 124 | 132 | 139,000 |
2012/06/06 | 120 | 125 | 119 | 124 | 137,000 |
2012/06/05 | 112 | 116 | 112 | 116 | 53,000 |
2012/06/04 | 112 | 117 | 110 | 114 | 156,000 |
2012/06/01 | 122 | 122 | 120 | 120 | 78,000 |
2012/05/31 | 122 | 125 | 122 | 124 | 54,000 |
2012/05/30 | 128 | 129 | 124 | 127 | 98,000 |
2012/05/29 | 122 | 128 | 120 | 128 | 127,000 |
2012/05/28 | 128 | 128 | 117 | 122 | 426,000 |
2012/05/25 | 133 | 133 | 130 | 131 | 92,000 |
2012/05/24 | 135 | 138 | 128 | 131 | 169,000 |
2012/05/23 | 140 | 140 | 135 | 135 | 185,000 |
2012/05/22 | 140 | 142 | 140 | 140 | 115,000 |
2012/05/21 | 135 | 140 | 135 | 138 | 180,000 |
2012/05/18 | 136 | 138 | 133 | 133 | 302,000 |
2012/05/17 | 135 | 144 | 133 | 144 | 374,000 |
2012/05/16 | 138 | 138 | 133 | 134 | 207,000 |
2012/05/15 | 137 | 137 | 122 | 133 | 677,000 |
2012/05/14 | 136 | 146 | 127 | 132 | 807,000 |
2012/05/11 | 164 | 166 | 154 | 156 | 262,000 |
2012/05/10 | 158 | 165 | 156 | 164 | 389,000 |
2012/05/09 | 170 | 170 | 162 | 163 | 374,000 |
2012/05/08 | 175 | 177 | 168 | 174 | 218,000 |
2012/05/07 | 179 | 181 | 172 | 175 | 377,000 |
2012/05/02 | 180 | 184 | 180 | 183 | 93,000 |
2012/05/01 | 188 | 188 | 181 | 181 | 197,000 |
2012/04/27 | 189 | 192 | 180 | 186 | 517,000 |
2012/04/26 | 194 | 194 | 187 | 187 | 267,000 |
2012/04/25 | 194 | 194 | 190 | 194 | 472,000 |
2012/04/24 | 184 | 191 | 179 | 190 | 597,000 |
2012/04/23 | 188 | 190 | 183 | 184 | 416,000 |
2012/04/20 | 193 | 194 | 189 | 189 | 269,000 |
2012/04/19 | 196 | 196 | 191 | 196 | 450,000 |
2012/04/18 | 196 | 197 | 192 | 196 | 348,000 |
2012/04/17 | 197 | 200 | 192 | 193 | 553,000 |
2012/04/16 | 196 | 202 | 194 | 196 | 1,806,000 |
2012/04/13 | 181 | 198 | 181 | 197 | 1,537,000 |
2012/04/12 | 175 | 181 | 175 | 178 | 427,000 |
2012/04/11 | 169 | 177 | 162 | 175 | 1,169,000 |
2012/04/10 | 180 | 181 | 171 | 171 | 1,009,000 |
2012/04/09 | 186 | 186 | 180 | 182 | 695,000 |
2012/04/06 | 194 | 195 | 187 | 187 | 1,488,000 |
2012/04/05 | 182 | 190 | 170 | 190 | 1,380,000 |
2012/04/04 | 187 | 195 | 183 | 187 | 1,954,000 |
2012/04/03 | 181 | 187 | 180 | 185 | 1,051,000 |
2012/04/02 | 173 | 184 | 172 | 183 | 1,821,000 |
2012/03/30 | 164 | 168 | 163 | 168 | 832,000 |
2012/03/29 | 159 | 165 | 159 | 162 | 564,000 |
2012/03/28 | 153 | 159 | 151 | 159 | 484,000 |
2012/03/27 | 158 | 158 | 153 | 154 | 524,000 |
2012/03/26 | 160 | 160 | 153 | 153 | 954,000 |
2012/03/23 | 150 | 156 | 149 | 155 | 707,000 |
2012/03/22 | 149 | 152 | 146 | 151 | 879,000 |
2012/03/21 | 142 | 156 | 140 | 148 | 1,470,000 |
2012/03/19 | 141 | 144 | 141 | 142 | 279,000 |
2012/03/16 | 142 | 142 | 140 | 141 | 213,000 |
2012/03/15 | 142 | 143 | 139 | 140 | 280,000 |
2012/03/14 | 143 | 145 | 140 | 142 | 343,000 |
2012/03/13 | 141 | 147 | 141 | 142 | 829,000 |
2012/03/12 | 137 | 140 | 137 | 140 | 525,000 |
2012/03/09 | 137 | 138 | 136 | 136 | 211,000 |
2012/03/08 | 135 | 137 | 135 | 137 | 320,000 |
2012/03/07 | 135 | 135 | 134 | 134 | 225,000 |
2012/03/06 | 135 | 137 | 134 | 135 | 194,000 |
2012/03/05 | 134 | 136 | 133 | 134 | 247,000 |
2012/03/02 | 129 | 132 | 128 | 132 | 156,000 |
2012/03/01 | 134 | 135 | 128 | 129 | 424,000 |
2012/02/29 | 136 | 136 | 133 | 133 | 252,000 |
2012/02/28 | 134 | 135 | 133 | 134 | 285,000 |
2012/02/27 | 136 | 141 | 135 | 135 | 652,000 |
2012/02/24 | 137 | 137 | 134 | 136 | 306,000 |
2012/02/23 | 137 | 139 | 135 | 136 | 730,000 |
2012/02/22 | 129 | 135 | 129 | 135 | 892,000 |
2012/02/21 | 129 | 130 | 127 | 128 | 304,000 |
2012/02/20 | 125 | 128 | 124 | 128 | 451,000 |
2012/02/17 | 123 | 126 | 123 | 123 | 202,000 |
2012/02/16 | 124 | 125 | 123 | 124 | 240,000 |
2012/02/15 | 125 | 125 | 123 | 125 | 132,000 |
2012/02/14 | 127 | 127 | 122 | 125 | 249,000 |
2012/02/13 | 125 | 127 | 123 | 126 | 457,000 |
2012/02/10 | 130 | 130 | 125 | 126 | 594,000 |
2012/02/09 | 130 | 139 | 126 | 130 | 2,982,000 |
2012/02/08 | 125 | 125 | 122 | 123 | 852,000 |
2012/02/07 | 117 | 123 | 117 | 122 | 1,467,000 |
2012/02/06 | 115 | 117 | 114 | 117 | 228,000 |
2012/02/03 | 114 | 115 | 113 | 114 | 211,000 |
2012/02/02 | 116 | 116 | 111 | 114 | 541,000 |
2012/02/01 | 115 | 117 | 114 | 115 | 266,000 |
2012/01/31 | 114 | 116 | 113 | 116 | 216,000 |
2012/01/30 | 117 | 118 | 113 | 115 | 426,000 |
2012/01/27 | 118 | 118 | 114 | 117 | 243,000 |
2012/01/26 | 116 | 120 | 113 | 116 | 831,000 |
2012/01/25 | 115 | 116 | 113 | 115 | 305,000 |
2012/01/24 | 116 | 117 | 114 | 114 | 570,000 |
2012/01/23 | 109 | 115 | 109 | 113 | 539,000 |
2012/01/20 | 108 | 109 | 105 | 107 | 183,000 |
2012/01/19 | 110 | 110 | 107 | 108 | 249,000 |
2012/01/18 | 111 | 112 | 108 | 111 | 209,000 |
2012/01/17 | 112 | 113 | 109 | 110 | 337,000 |
2012/01/16 | 107 | 112 | 106 | 111 | 413,000 |
2012/01/13 | 107 | 109 | 105 | 108 | 196,000 |
2012/01/12 | 109 | 109 | 105 | 107 | 236,000 |
2012/01/11 | 106 | 109 | 106 | 108 | 445,000 |
2012/01/10 | 104 | 106 | 103 | 105 | 251,000 |
2012/01/06 | 104 | 104 | 102 | 104 | 183,000 |
2012/01/05 | 102 | 103 | 101 | 103 | 139,000 |
2012/01/04 | 104 | 105 | 102 | 103 | 227,000 |