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 |
|---|---|---|---|---|---|
| 2013/12/30 | 245 | 248 | 242 | 245 | 841,000 |
| 2013/12/27 | 238 | 243 | 234 | 243 | 613,000 |
| 2013/12/26 | 231 | 236 | 230 | 236 | 509,000 |
| 2013/12/25 | 225 | 230 | 224 | 228 | 1,439,000 |
| 2013/12/24 | 225 | 234 | 224 | 226 | 827,000 |
| 2013/12/20 | 221 | 231 | 221 | 223 | 369,000 |
| 2013/12/19 | 227 | 229 | 223 | 224 | 642,000 |
| 2013/12/18 | 219 | 228 | 217 | 224 | 694,000 |
| 2013/12/17 | 228 | 235 | 220 | 223 | 839,000 |
| 2013/12/16 | 237 | 240 | 228 | 230 | 787,000 |
| 2013/12/13 | 244 | 245 | 236 | 242 | 868,000 |
| 2013/12/12 | 233 | 254 | 233 | 245 | 3,574,000 |
| 2013/12/11 | 233 | 236 | 230 | 235 | 933,000 |
| 2013/12/10 | 244 | 244 | 231 | 237 | 1,646,000 |
| 2013/12/09 | 256 | 256 | 242 | 247 | 929,000 |
| 2013/12/06 | 256 | 265 | 246 | 253 | 2,156,000 |
| 2013/12/05 | 261 | 268 | 239 | 245 | 3,394,000 |
| 2013/12/04 | 264 | 276 | 256 | 270 | 2,827,000 |
| 2013/12/03 | 297 | 305 | 267 | 270 | 5,765,000 |
| 2013/12/02 | 280 | 318 | 279 | 307 | 9,628,000 |
| 2013/11/29 | 259 | 274 | 256 | 268 | 3,523,000 |
| 2013/11/28 | 260 | 264 | 252 | 259 | 2,361,000 |
| 2013/11/27 | 243 | 257 | 243 | 252 | 2,161,000 |
| 2013/11/26 | 238 | 244 | 234 | 243 | 1,009,000 |
| 2013/11/25 | 255 | 257 | 231 | 241 | 3,428,000 |
| 2013/11/22 | 225 | 258 | 222 | 240 | 5,117,000 |
| 2013/11/21 | 221 | 228 | 217 | 223 | 2,571,000 |
| 2013/11/20 | 208 | 222 | 204 | 221 | 2,723,000 |
| 2013/11/19 | 202 | 206 | 201 | 205 | 752,000 |
| 2013/11/18 | 208 | 213 | 203 | 205 | 3,188,000 |
| 2013/11/15 | 206 | 208 | 195 | 198 | 4,252,000 |
| 2013/11/14 | 190 | 194 | 189 | 192 | 488,000 |
| 2013/11/13 | 194 | 198 | 185 | 186 | 923,000 |
| 2013/11/12 | 184 | 195 | 179 | 193 | 2,269,000 |
| 2013/11/11 | 179 | 181 | 177 | 180 | 486,000 |
| 2013/11/08 | 178 | 180 | 176 | 178 | 263,000 |
| 2013/11/07 | 179 | 181 | 176 | 177 | 362,000 |
| 2013/11/06 | 177 | 183 | 176 | 179 | 574,000 |
| 2013/11/05 | 180 | 180 | 176 | 178 | 175,000 |
| 2013/11/01 | 183 | 183 | 172 | 179 | 354,000 |
| 2013/10/31 | 188 | 188 | 181 | 181 | 258,000 |
| 2013/10/30 | 187 | 190 | 187 | 187 | 311,000 |
| 2013/10/29 | 187 | 189 | 185 | 187 | 276,000 |
| 2013/10/28 | 186 | 191 | 183 | 187 | 279,000 |
| 2013/10/25 | 190 | 190 | 183 | 184 | 563,000 |
| 2013/10/24 | 190 | 193 | 185 | 188 | 2,012,000 |
| 2013/10/23 | 185 | 186 | 180 | 183 | 197,000 |
| 2013/10/22 | 184 | 185 | 183 | 185 | 264,000 |
| 2013/10/21 | 184 | 185 | 182 | 184 | 245,000 |
| 2013/10/18 | 179 | 181 | 179 | 181 | 97,000 |
| 2013/10/17 | 183 | 184 | 179 | 180 | 250,000 |
| 2013/10/16 | 181 | 182 | 177 | 180 | 221,000 |
| 2013/10/15 | 188 | 188 | 182 | 182 | 267,000 |
| 2013/10/11 | 179 | 187 | 179 | 186 | 495,000 |
| 2013/10/10 | 178 | 179 | 175 | 177 | 162,000 |
| 2013/10/09 | 172 | 178 | 171 | 176 | 132,000 |
| 2013/10/08 | 168 | 176 | 168 | 174 | 221,000 |
| 2013/10/07 | 179 | 180 | 169 | 170 | 293,000 |
| 2013/10/04 | 183 | 183 | 176 | 178 | 373,000 |
| 2013/10/03 | 182 | 188 | 182 | 185 | 169,000 |
| 2013/10/02 | 189 | 190 | 184 | 185 | 248,000 |
| 2013/10/01 | 193 | 193 | 187 | 192 | 458,000 |
| 2013/09/30 | 192 | 193 | 191 | 191 | 178,000 |
| 2013/09/27 | 195 | 200 | 193 | 193 | 417,000 |
| 2013/09/26 | 192 | 197 | 189 | 196 | 237,000 |
| 2013/09/25 | 201 | 202 | 193 | 193 | 808,000 |
| 2013/09/24 | 191 | 203 | 191 | 203 | 1,144,000 |
| 2013/09/20 | 196 | 196 | 190 | 191 | 276,000 |
| 2013/09/19 | 191 | 194 | 187 | 194 | 470,000 |
| 2013/09/18 | 189 | 190 | 185 | 186 | 234,000 |
| 2013/09/17 | 190 | 191 | 186 | 187 | 235,000 |
| 2013/09/13 | 188 | 192 | 186 | 190 | 884,000 |
| 2013/09/12 | 192 | 199 | 190 | 193 | 1,302,000 |
| 2013/09/11 | 180 | 198 | 180 | 193 | 1,855,000 |
| 2013/09/10 | 182 | 182 | 173 | 178 | 314,000 |
| 2013/09/09 | 185 | 185 | 178 | 182 | 470,000 |
| 2013/09/06 | 175 | 175 | 169 | 170 | 147,000 |
| 2013/09/05 | 182 | 183 | 173 | 173 | 435,000 |
| 2013/09/04 | 172 | 180 | 172 | 180 | 563,000 |
| 2013/09/03 | 168 | 171 | 167 | 170 | 132,000 |
| 2013/09/02 | 168 | 170 | 166 | 169 | 148,000 |
| 2013/08/30 | 164 | 170 | 163 | 167 | 241,000 |
| 2013/08/29 | 162 | 163 | 160 | 160 | 137,000 |
| 2013/08/28 | 163 | 164 | 161 | 161 | 190,000 |
| 2013/08/27 | 168 | 168 | 164 | 165 | 90,000 |
| 2013/08/26 | 169 | 169 | 165 | 167 | 94,000 |
| 2013/08/23 | 169 | 171 | 167 | 167 | 143,000 |
| 2013/08/22 | 165 | 169 | 164 | 169 | 164,000 |
| 2013/08/21 | 173 | 173 | 164 | 167 | 313,000 |
| 2013/08/20 | 172 | 176 | 169 | 171 | 155,000 |
| 2013/08/19 | 176 | 177 | 172 | 173 | 398,000 |
| 2013/08/16 | 171 | 179 | 171 | 177 | 255,000 |
| 2013/08/15 | 174 | 176 | 173 | 175 | 65,000 |
| 2013/08/14 | 171 | 174 | 169 | 174 | 228,000 |
| 2013/08/13 | 165 | 174 | 165 | 171 | 173,000 |
| 2013/08/12 | 167 | 169 | 163 | 163 | 331,000 |
| 2013/08/09 | 174 | 177 | 171 | 171 | 122,000 |
| 2013/08/08 | 177 | 180 | 173 | 175 | 608,000 |
| 2013/08/07 | 187 | 189 | 186 | 187 | 127,000 |
| 2013/08/06 | 190 | 190 | 186 | 190 | 282,000 |
| 2013/08/05 | 190 | 193 | 189 | 190 | 333,000 |
| 2013/08/02 | 184 | 192 | 184 | 190 | 352,000 |
| 2013/08/01 | 183 | 185 | 179 | 182 | 288,000 |
| 2013/07/31 | 184 | 189 | 183 | 183 | 317,000 |
| 2013/07/30 | 176 | 184 | 176 | 183 | 454,000 |
| 2013/07/29 | 190 | 190 | 177 | 179 | 568,000 |
| 2013/07/26 | 194 | 196 | 189 | 190 | 448,000 |
| 2013/07/25 | 204 | 205 | 195 | 196 | 518,000 |
| 2013/07/24 | 201 | 204 | 200 | 202 | 830,000 |
| 2013/07/23 | 202 | 203 | 198 | 199 | 712,000 |
| 2013/07/22 | 197 | 208 | 193 | 202 | 2,183,000 |
| 2013/07/19 | 203 | 204 | 196 | 196 | 328,000 |
| 2013/07/18 | 202 | 205 | 197 | 202 | 557,000 |
| 2013/07/17 | 200 | 205 | 200 | 202 | 551,000 |
| 2013/07/16 | 202 | 206 | 195 | 200 | 952,000 |
| 2013/07/12 | 185 | 203 | 185 | 200 | 1,380,000 |
| 2013/07/11 | 180 | 184 | 180 | 183 | 158,000 |
| 2013/07/10 | 185 | 185 | 181 | 181 | 134,000 |
| 2013/07/09 | 184 | 184 | 179 | 182 | 84,000 |
| 2013/07/08 | 185 | 185 | 180 | 181 | 246,000 |
| 2013/07/05 | 177 | 185 | 177 | 181 | 386,000 |
| 2013/07/04 | 173 | 175 | 172 | 174 | 89,000 |
| 2013/07/03 | 179 | 179 | 171 | 174 | 143,000 |
| 2013/07/02 | 178 | 178 | 173 | 177 | 146,000 |
| 2013/07/01 | 172 | 177 | 172 | 174 | 180,000 |
| 2013/06/28 | 165 | 172 | 165 | 169 | 257,000 |
| 2013/06/27 | 163 | 167 | 161 | 166 | 158,000 |
| 2013/06/26 | 174 | 175 | 163 | 164 | 294,000 |
| 2013/06/25 | 177 | 177 | 171 | 174 | 107,000 |
| 2013/06/24 | 179 | 181 | 175 | 179 | 166,000 |
| 2013/06/21 | 176 | 177 | 172 | 175 | 239,000 |
| 2013/06/20 | 174 | 180 | 174 | 180 | 83,000 |
| 2013/06/19 | 181 | 181 | 176 | 177 | 219,000 |
| 2013/06/18 | 181 | 183 | 178 | 181 | 205,000 |
| 2013/06/17 | 180 | 184 | 180 | 183 | 249,000 |
| 2013/06/14 | 183 | 185 | 180 | 183 | 121,000 |
| 2013/06/13 | 180 | 186 | 177 | 182 | 223,000 |
| 2013/06/12 | 173 | 185 | 170 | 185 | 471,000 |
| 2013/06/11 | 178 | 184 | 175 | 176 | 520,000 |
| 2013/06/10 | 184 | 190 | 170 | 181 | 2,104,000 |
| 2013/06/07 | 172 | 174 | 156 | 163 | 882,000 |
| 2013/06/06 | 195 | 195 | 169 | 175 | 936,000 |
| 2013/06/05 | 224 | 227 | 197 | 201 | 1,398,000 |
| 2013/06/04 | 219 | 224 | 207 | 219 | 826,000 |
| 2013/06/03 | 205 | 220 | 201 | 213 | 803,000 |
| 2013/05/31 | 208 | 209 | 203 | 205 | 98,000 |
| 2013/05/30 | 206 | 207 | 201 | 206 | 254,000 |
| 2013/05/29 | 205 | 211 | 204 | 210 | 192,000 |
| 2013/05/28 | 207 | 207 | 203 | 204 | 96,000 |
| 2013/05/27 | 202 | 218 | 201 | 203 | 248,000 |
| 2013/05/24 | 204 | 220 | 200 | 207 | 501,000 |
| 2013/05/23 | 220 | 222 | 205 | 210 | 440,000 |
| 2013/05/22 | 227 | 227 | 215 | 219 | 224,000 |
| 2013/05/21 | 229 | 232 | 227 | 227 | 179,000 |
| 2013/05/20 | 229 | 231 | 223 | 228 | 216,000 |
| 2013/05/17 | 215 | 229 | 215 | 228 | 328,000 |
| 2013/05/16 | 229 | 232 | 190 | 218 | 627,000 |
| 2013/05/15 | 239 | 248 | 227 | 233 | 528,000 |
| 2013/05/14 | 232 | 246 | 232 | 243 | 551,000 |
| 2013/05/13 | 238 | 238 | 226 | 231 | 612,000 |
| 2013/05/10 | 250 | 250 | 241 | 245 | 348,000 |
| 2013/05/09 | 255 | 257 | 246 | 248 | 524,000 |
| 2013/05/08 | 253 | 263 | 245 | 256 | 1,427,000 |
| 2013/05/07 | 258 | 258 | 243 | 252 | 879,000 |
| 2013/05/02 | 250 | 260 | 245 | 250 | 1,702,000 |
| 2013/05/01 | 256 | 256 | 248 | 252 | 774,000 |
| 2013/04/30 | 269 | 270 | 254 | 260 | 1,520,000 |
| 2013/04/26 | 264 | 275 | 250 | 258 | 4,104,000 |
| 2013/04/25 | 218 | 250 | 212 | 248 | 4,390,000 |
| 2013/04/24 | 219 | 219 | 214 | 219 | 232,000 |
| 2013/04/23 | 225 | 225 | 217 | 220 | 417,000 |
| 2013/04/22 | 220 | 228 | 217 | 224 | 2,521,000 |
| 2013/04/19 | 205 | 219 | 204 | 217 | 1,223,000 |
| 2013/04/18 | 191 | 203 | 190 | 202 | 530,000 |
| 2013/04/17 | 190 | 192 | 188 | 190 | 215,000 |
| 2013/04/16 | 190 | 193 | 188 | 191 | 120,000 |
| 2013/04/15 | 194 | 195 | 191 | 194 | 231,000 |
| 2013/04/12 | 196 | 197 | 193 | 194 | 180,000 |
| 2013/04/11 | 197 | 198 | 194 | 197 | 126,000 |
| 2013/04/10 | 197 | 200 | 194 | 197 | 207,000 |
| 2013/04/09 | 200 | 200 | 195 | 197 | 131,000 |
| 2013/04/08 | 198 | 202 | 197 | 201 | 213,000 |
| 2013/04/05 | 202 | 202 | 197 | 198 | 235,000 |
| 2013/04/04 | 192 | 198 | 192 | 197 | 248,000 |
| 2013/04/03 | 195 | 197 | 194 | 197 | 137,000 |
| 2013/04/02 | 185 | 196 | 177 | 194 | 534,000 |
| 2013/04/01 | 202 | 203 | 190 | 190 | 802,000 |
| 2013/03/29 | 212 | 212 | 203 | 204 | 625,000 |
| 2013/03/28 | 215 | 216 | 208 | 210 | 250,000 |
| 2013/03/27 | 216 | 217 | 213 | 215 | 261,000 |
| 2013/03/26 | 221 | 221 | 214 | 216 | 354,000 |
| 2013/03/25 | 220 | 223 | 217 | 222 | 988,000 |
| 2013/03/22 | 219 | 220 | 212 | 213 | 392,000 |
| 2013/03/21 | 215 | 219 | 214 | 217 | 265,000 |
| 2013/03/19 | 215 | 217 | 212 | 215 | 366,000 |
| 2013/03/18 | 213 | 214 | 208 | 213 | 199,000 |
| 2013/03/15 | 214 | 214 | 205 | 210 | 319,000 |
| 2013/03/14 | 216 | 216 | 207 | 212 | 356,000 |
| 2013/03/13 | 210 | 221 | 206 | 215 | 646,000 |
| 2013/03/12 | 217 | 220 | 207 | 210 | 582,000 |
| 2013/03/11 | 203 | 227 | 202 | 217 | 1,634,000 |
| 2013/03/08 | 203 | 204 | 199 | 200 | 263,000 |
| 2013/03/07 | 202 | 203 | 197 | 203 | 416,000 |
| 2013/03/06 | 202 | 205 | 202 | 204 | 201,000 |
| 2013/03/05 | 209 | 209 | 200 | 203 | 512,000 |
| 2013/03/04 | 208 | 209 | 203 | 209 | 290,000 |
| 2013/03/01 | 208 | 210 | 206 | 208 | 304,000 |
| 2013/02/28 | 213 | 214 | 201 | 206 | 782,000 |
| 2013/02/27 | 207 | 214 | 205 | 209 | 829,000 |
| 2013/02/26 | 204 | 208 | 202 | 205 | 493,000 |
| 2013/02/25 | 203 | 209 | 200 | 208 | 765,000 |
| 2013/02/22 | 195 | 201 | 190 | 201 | 610,000 |
| 2013/02/21 | 191 | 196 | 190 | 196 | 368,000 |
| 2013/02/20 | 184 | 192 | 184 | 192 | 513,000 |
| 2013/02/19 | 183 | 186 | 183 | 185 | 149,000 |
| 2013/02/18 | 182 | 184 | 180 | 181 | 118,000 |
| 2013/02/15 | 184 | 184 | 177 | 181 | 309,000 |
| 2013/02/14 | 177 | 186 | 177 | 184 | 303,000 |
| 2013/02/13 | 176 | 177 | 173 | 173 | 360,000 |
| 2013/02/12 | 177 | 178 | 175 | 176 | 221,000 |
| 2013/02/08 | 182 | 182 | 174 | 175 | 384,000 |
| 2013/02/07 | 188 | 191 | 170 | 182 | 1,369,000 |
| 2013/02/06 | 206 | 209 | 200 | 201 | 709,000 |
| 2013/02/05 | 200 | 208 | 200 | 204 | 929,000 |
| 2013/02/04 | 196 | 201 | 196 | 200 | 259,000 |
| 2013/02/01 | 195 | 198 | 193 | 196 | 238,000 |
| 2013/01/31 | 193 | 196 | 191 | 193 | 174,000 |
| 2013/01/30 | 194 | 197 | 192 | 193 | 220,000 |
| 2013/01/29 | 203 | 204 | 196 | 198 | 403,000 |
| 2013/01/28 | 197 | 205 | 193 | 202 | 953,000 |
| 2013/01/25 | 192 | 196 | 190 | 190 | 601,000 |
| 2013/01/24 | 188 | 191 | 181 | 189 | 467,000 |
| 2013/01/23 | 197 | 198 | 187 | 192 | 630,000 |
| 2013/01/22 | 202 | 206 | 192 | 198 | 1,006,000 |
| 2013/01/21 | 186 | 216 | 183 | 198 | 2,240,000 |
| 2013/01/18 | 168 | 183 | 166 | 183 | 1,118,000 |
| 2013/01/17 | 167 | 167 | 160 | 166 | 482,000 |
| 2013/01/16 | 159 | 171 | 157 | 167 | 646,000 |
| 2013/01/15 | 160 | 160 | 157 | 157 | 199,000 |
| 2013/01/11 | 160 | 161 | 158 | 158 | 151,000 |
| 2013/01/10 | 162 | 163 | 158 | 160 | 317,000 |
| 2013/01/09 | 151 | 160 | 149 | 160 | 320,000 |
| 2013/01/08 | 151 | 151 | 149 | 150 | 115,000 |
| 2013/01/07 | 150 | 152 | 148 | 151 | 262,000 |
| 2013/01/04 | 151 | 151 | 148 | 149 | 117,000 |