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 |
---|---|---|---|---|---|
2014/12/30 | 247 | 247 | 243 | 244 | 618,000 |
2014/12/29 | 248 | 249 | 240 | 247 | 1,255,000 |
2014/12/26 | 241 | 243 | 238 | 243 | 971,000 |
2014/12/25 | 244 | 245 | 236 | 237 | 1,263,000 |
2014/12/24 | 242 | 245 | 233 | 236 | 1,464,000 |
2014/12/22 | 230 | 240 | 227 | 236 | 1,444,000 |
2014/12/19 | 233 | 235 | 222 | 227 | 1,176,000 |
2014/12/18 | 229 | 231 | 223 | 231 | 1,061,000 |
2014/12/17 | 229 | 234 | 221 | 226 | 1,343,000 |
2014/12/16 | 237 | 238 | 226 | 229 | 1,484,000 |
2014/12/15 | 249 | 254 | 240 | 241 | 1,440,000 |
2014/12/12 | 252 | 256 | 244 | 248 | 1,916,000 |
2014/12/11 | 232 | 266 | 228 | 260 | 6,305,000 |
2014/12/10 | 237 | 246 | 234 | 238 | 2,615,000 |
2014/12/09 | 277 | 281 | 236 | 246 | 7,517,000 |
2014/12/08 | 265 | 298 | 263 | 285 | 12,278,000 |
2014/12/05 | 259 | 262 | 252 | 257 | 2,516,000 |
2014/12/04 | 244 | 274 | 242 | 253 | 12,471,000 |
2014/12/03 | 237 | 259 | 235 | 244 | 6,407,000 |
2014/12/02 | 233 | 247 | 225 | 230 | 4,885,000 |
2014/12/01 | 239 | 283 | 233 | 240 | 23,183,000 |
2014/11/28 | 189 | 234 | 189 | 217 | 9,652,000 |
2014/11/27 | 189 | 192 | 186 | 189 | 304,000 |
2014/11/26 | 185 | 190 | 185 | 189 | 457,000 |
2014/11/25 | 186 | 189 | 184 | 189 | 387,000 |
2014/11/21 | 177 | 185 | 177 | 185 | 749,000 |
2014/11/20 | 182 | 183 | 178 | 178 | 1,590,000 |
2014/11/19 | 192 | 192 | 182 | 183 | 956,000 |
2014/11/18 | 189 | 194 | 189 | 192 | 291,000 |
2014/11/17 | 185 | 189 | 183 | 186 | 306,000 |
2014/11/14 | 185 | 187 | 183 | 184 | 153,000 |
2014/11/13 | 185 | 185 | 183 | 183 | 245,000 |
2014/11/12 | 188 | 188 | 186 | 186 | 375,000 |
2014/11/11 | 188 | 192 | 188 | 190 | 417,000 |
2014/11/10 | 194 | 195 | 190 | 191 | 459,000 |
2014/11/07 | 194 | 197 | 194 | 194 | 326,000 |
2014/11/06 | 203 | 206 | 196 | 197 | 678,000 |
2014/11/05 | 196 | 211 | 196 | 210 | 1,008,000 |
2014/11/04 | 200 | 200 | 196 | 196 | 323,000 |
2014/10/31 | 195 | 197 | 191 | 196 | 471,000 |
2014/10/30 | 199 | 200 | 196 | 197 | 80,000 |
2014/10/29 | 198 | 201 | 196 | 197 | 180,000 |
2014/10/28 | 194 | 199 | 194 | 196 | 183,000 |
2014/10/27 | 200 | 200 | 193 | 194 | 314,000 |
2014/10/24 | 202 | 202 | 196 | 198 | 332,000 |
2014/10/23 | 204 | 204 | 198 | 199 | 769,000 |
2014/10/22 | 208 | 209 | 206 | 207 | 152,000 |
2014/10/21 | 212 | 212 | 205 | 206 | 111,000 |
2014/10/20 | 211 | 213 | 209 | 212 | 123,000 |
2014/10/17 | 212 | 213 | 205 | 207 | 383,000 |
2014/10/16 | 210 | 213 | 208 | 209 | 264,000 |
2014/10/15 | 212 | 215 | 212 | 214 | 126,000 |
2014/10/14 | 211 | 218 | 210 | 211 | 320,000 |
2014/10/10 | 213 | 218 | 211 | 211 | 472,000 |
2014/10/09 | 224 | 224 | 215 | 215 | 629,000 |
2014/10/08 | 222 | 227 | 222 | 224 | 346,000 |
2014/10/07 | 230 | 230 | 225 | 225 | 362,000 |
2014/10/06 | 232 | 234 | 229 | 232 | 320,000 |
2014/10/03 | 229 | 231 | 227 | 228 | 383,000 |
2014/10/02 | 220 | 229 | 218 | 227 | 878,000 |
2014/10/01 | 243 | 245 | 233 | 236 | 974,000 |
2014/09/30 | 243 | 244 | 238 | 243 | 759,000 |
2014/09/29 | 248 | 252 | 241 | 244 | 2,256,000 |
2014/09/26 | 234 | 244 | 233 | 243 | 969,000 |
2014/09/25 | 238 | 239 | 234 | 237 | 311,000 |
2014/09/24 | 236 | 239 | 232 | 237 | 977,000 |
2014/09/22 | 228 | 236 | 228 | 236 | 646,000 |
2014/09/19 | 226 | 229 | 226 | 227 | 303,000 |
2014/09/18 | 227 | 228 | 225 | 225 | 176,000 |
2014/09/17 | 228 | 228 | 225 | 227 | 177,000 |
2014/09/16 | 227 | 228 | 225 | 227 | 253,000 |
2014/09/12 | 227 | 228 | 226 | 226 | 203,000 |
2014/09/11 | 229 | 229 | 227 | 227 | 97,000 |
2014/09/10 | 228 | 229 | 225 | 227 | 126,000 |
2014/09/09 | 230 | 232 | 228 | 228 | 268,000 |
2014/09/08 | 230 | 230 | 227 | 229 | 214,000 |
2014/09/05 | 229 | 232 | 228 | 231 | 272,000 |
2014/09/04 | 233 | 237 | 229 | 229 | 363,000 |
2014/09/03 | 237 | 238 | 234 | 235 | 254,000 |
2014/09/02 | 236 | 239 | 234 | 235 | 319,000 |
2014/09/01 | 238 | 238 | 233 | 237 | 496,000 |
2014/08/29 | 235 | 240 | 233 | 239 | 902,000 |
2014/08/28 | 233 | 238 | 231 | 237 | 1,114,000 |
2014/08/27 | 230 | 233 | 227 | 230 | 423,000 |
2014/08/26 | 232 | 233 | 224 | 228 | 354,000 |
2014/08/25 | 229 | 233 | 229 | 232 | 624,000 |
2014/08/22 | 229 | 232 | 227 | 228 | 238,000 |
2014/08/21 | 231 | 231 | 226 | 231 | 413,000 |
2014/08/20 | 233 | 233 | 229 | 231 | 372,000 |
2014/08/19 | 230 | 235 | 227 | 233 | 1,418,000 |
2014/08/18 | 231 | 231 | 227 | 228 | 383,000 |
2014/08/15 | 219 | 234 | 219 | 233 | 1,333,000 |
2014/08/14 | 217 | 219 | 216 | 216 | 236,000 |
2014/08/13 | 216 | 220 | 214 | 217 | 189,000 |
2014/08/12 | 216 | 219 | 216 | 217 | 110,000 |
2014/08/11 | 221 | 221 | 213 | 216 | 317,000 |
2014/08/08 | 217 | 218 | 214 | 217 | 279,000 |
2014/08/07 | 220 | 224 | 216 | 219 | 371,000 |
2014/08/06 | 224 | 224 | 222 | 222 | 335,000 |
2014/08/05 | 230 | 232 | 224 | 224 | 425,000 |
2014/08/04 | 227 | 232 | 225 | 230 | 410,000 |
2014/08/01 | 223 | 227 | 222 | 225 | 484,000 |
2014/07/31 | 230 | 232 | 226 | 227 | 471,000 |
2014/07/30 | 233 | 234 | 231 | 232 | 481,000 |
2014/07/29 | 238 | 238 | 232 | 233 | 515,000 |
2014/07/28 | 247 | 248 | 237 | 238 | 2,030,000 |
2014/07/25 | 231 | 233 | 231 | 231 | 227,000 |
2014/07/24 | 230 | 236 | 230 | 231 | 770,000 |
2014/07/23 | 228 | 232 | 228 | 230 | 436,000 |
2014/07/22 | 226 | 234 | 226 | 231 | 746,000 |
2014/07/18 | 218 | 227 | 214 | 224 | 679,000 |
2014/07/17 | 223 | 224 | 220 | 221 | 273,000 |
2014/07/16 | 224 | 225 | 222 | 222 | 223,000 |
2014/07/15 | 224 | 226 | 224 | 224 | 170,000 |
2014/07/14 | 223 | 224 | 223 | 223 | 179,000 |
2014/07/11 | 223 | 225 | 222 | 223 | 288,000 |
2014/07/10 | 229 | 230 | 223 | 223 | 424,000 |
2014/07/09 | 228 | 234 | 226 | 228 | 686,000 |
2014/07/08 | 227 | 237 | 225 | 236 | 936,000 |
2014/07/07 | 226 | 232 | 224 | 226 | 660,000 |
2014/07/04 | 225 | 227 | 223 | 224 | 190,000 |
2014/07/03 | 226 | 229 | 222 | 224 | 608,000 |
2014/07/02 | 225 | 226 | 223 | 225 | 304,000 |
2014/07/01 | 225 | 226 | 223 | 224 | 265,000 |
2014/06/30 | 221 | 225 | 221 | 225 | 147,000 |
2014/06/27 | 225 | 226 | 218 | 222 | 400,000 |
2014/06/26 | 222 | 229 | 220 | 228 | 357,000 |
2014/06/25 | 226 | 228 | 221 | 221 | 355,000 |
2014/06/24 | 229 | 230 | 227 | 227 | 209,000 |
2014/06/23 | 225 | 232 | 224 | 231 | 745,000 |
2014/06/20 | 224 | 226 | 220 | 223 | 346,000 |
2014/06/19 | 232 | 234 | 225 | 225 | 622,000 |
2014/06/18 | 234 | 236 | 227 | 228 | 2,319,000 |
2014/06/17 | 223 | 242 | 220 | 242 | 2,074,000 |
2014/06/16 | 227 | 228 | 218 | 222 | 986,000 |
2014/06/13 | 207 | 227 | 207 | 226 | 1,027,000 |
2014/06/12 | 209 | 210 | 207 | 208 | 170,000 |
2014/06/11 | 209 | 211 | 207 | 211 | 215,000 |
2014/06/10 | 209 | 212 | 207 | 210 | 201,000 |
2014/06/09 | 210 | 213 | 209 | 212 | 296,000 |
2014/06/06 | 211 | 211 | 205 | 210 | 606,000 |
2014/06/05 | 222 | 224 | 212 | 213 | 898,000 |
2014/06/04 | 227 | 230 | 219 | 226 | 816,000 |
2014/06/03 | 226 | 228 | 223 | 223 | 449,000 |
2014/06/02 | 231 | 235 | 225 | 226 | 1,236,000 |
2014/05/30 | 218 | 238 | 218 | 231 | 1,607,000 |
2014/05/29 | 208 | 219 | 207 | 218 | 940,000 |
2014/05/28 | 204 | 207 | 201 | 205 | 472,000 |
2014/05/27 | 203 | 206 | 201 | 201 | 160,000 |
2014/05/26 | 200 | 205 | 200 | 205 | 412,000 |
2014/05/23 | 196 | 201 | 195 | 196 | 101,000 |
2014/05/22 | 190 | 197 | 190 | 194 | 187,000 |
2014/05/21 | 189 | 193 | 186 | 189 | 466,000 |
2014/05/20 | 194 | 198 | 194 | 194 | 355,000 |
2014/05/19 | 205 | 205 | 192 | 194 | 410,000 |
2014/05/16 | 206 | 208 | 198 | 206 | 540,000 |
2014/05/15 | 201 | 211 | 199 | 209 | 396,000 |
2014/05/14 | 201 | 202 | 199 | 201 | 86,000 |
2014/05/13 | 201 | 202 | 200 | 202 | 105,000 |
2014/05/12 | 204 | 206 | 198 | 200 | 282,000 |
2014/05/09 | 203 | 204 | 201 | 203 | 82,000 |
2014/05/08 | 205 | 207 | 203 | 204 | 176,000 |
2014/05/07 | 202 | 209 | 202 | 204 | 240,000 |
2014/05/02 | 201 | 208 | 200 | 207 | 172,000 |
2014/05/01 | 198 | 205 | 198 | 204 | 266,000 |
2014/04/30 | 213 | 213 | 197 | 198 | 757,000 |
2014/04/28 | 222 | 222 | 210 | 211 | 881,000 |
2014/04/25 | 223 | 227 | 222 | 227 | 140,000 |
2014/04/24 | 226 | 226 | 222 | 223 | 155,000 |
2014/04/23 | 227 | 229 | 225 | 226 | 130,000 |
2014/04/22 | 228 | 232 | 226 | 227 | 583,000 |
2014/04/21 | 230 | 231 | 226 | 227 | 332,000 |
2014/04/18 | 230 | 231 | 226 | 230 | 494,000 |
2014/04/17 | 221 | 231 | 220 | 227 | 963,000 |
2014/04/16 | 216 | 221 | 216 | 221 | 250,000 |
2014/04/15 | 219 | 219 | 215 | 216 | 127,000 |
2014/04/14 | 213 | 218 | 212 | 216 | 160,000 |
2014/04/11 | 210 | 217 | 210 | 215 | 271,000 |
2014/04/10 | 227 | 227 | 216 | 216 | 453,000 |
2014/04/09 | 227 | 230 | 222 | 223 | 338,000 |
2014/04/08 | 228 | 235 | 222 | 231 | 468,000 |
2014/04/07 | 227 | 232 | 227 | 229 | 254,000 |
2014/04/04 | 225 | 235 | 222 | 234 | 502,000 |
2014/04/03 | 221 | 226 | 219 | 224 | 252,000 |
2014/04/02 | 221 | 224 | 218 | 220 | 221,000 |
2014/04/01 | 223 | 223 | 218 | 219 | 161,000 |
2014/03/31 | 225 | 226 | 221 | 222 | 179,000 |
2014/03/28 | 221 | 226 | 220 | 222 | 309,000 |
2014/03/27 | 210 | 220 | 209 | 219 | 202,000 |
2014/03/26 | 215 | 217 | 213 | 215 | 180,000 |
2014/03/25 | 217 | 221 | 214 | 215 | 164,000 |
2014/03/24 | 211 | 224 | 210 | 217 | 489,000 |
2014/03/20 | 222 | 222 | 209 | 211 | 699,000 |
2014/03/19 | 217 | 223 | 217 | 223 | 117,000 |
2014/03/18 | 220 | 221 | 217 | 218 | 140,000 |
2014/03/17 | 216 | 220 | 212 | 213 | 288,000 |
2014/03/14 | 221 | 224 | 217 | 218 | 469,000 |
2014/03/13 | 227 | 228 | 223 | 227 | 271,000 |
2014/03/12 | 234 | 234 | 228 | 228 | 379,000 |
2014/03/11 | 235 | 239 | 234 | 237 | 157,000 |
2014/03/10 | 240 | 240 | 234 | 236 | 282,000 |
2014/03/07 | 238 | 241 | 232 | 239 | 473,000 |
2014/03/06 | 231 | 240 | 228 | 237 | 457,000 |
2014/03/05 | 233 | 237 | 230 | 231 | 462,000 |
2014/03/04 | 223 | 233 | 223 | 231 | 288,000 |
2014/03/03 | 230 | 233 | 223 | 231 | 577,000 |
2014/02/28 | 245 | 248 | 233 | 238 | 551,000 |
2014/02/27 | 241 | 254 | 240 | 248 | 741,000 |
2014/02/26 | 245 | 250 | 240 | 244 | 582,000 |
2014/02/25 | 256 | 256 | 245 | 250 | 971,000 |
2014/02/24 | 232 | 256 | 230 | 254 | 2,218,000 |
2014/02/21 | 219 | 229 | 219 | 229 | 510,000 |
2014/02/20 | 221 | 223 | 214 | 216 | 288,000 |
2014/02/19 | 220 | 222 | 219 | 221 | 219,000 |
2014/02/18 | 216 | 221 | 215 | 220 | 515,000 |
2014/02/17 | 211 | 222 | 207 | 220 | 325,000 |
2014/02/14 | 217 | 219 | 205 | 213 | 442,000 |
2014/02/13 | 223 | 223 | 216 | 216 | 251,000 |
2014/02/12 | 225 | 229 | 224 | 224 | 592,000 |
2014/02/10 | 220 | 223 | 215 | 223 | 633,000 |
2014/02/07 | 217 | 219 | 211 | 214 | 440,000 |
2014/02/06 | 199 | 215 | 198 | 209 | 520,000 |
2014/02/05 | 199 | 202 | 194 | 200 | 849,000 |
2014/02/04 | 199 | 208 | 193 | 193 | 1,669,000 |
2014/02/03 | 223 | 228 | 215 | 220 | 881,000 |
2014/01/31 | 240 | 243 | 226 | 231 | 556,000 |
2014/01/30 | 238 | 244 | 236 | 239 | 395,000 |
2014/01/29 | 245 | 249 | 242 | 247 | 385,000 |
2014/01/28 | 242 | 250 | 236 | 239 | 605,000 |
2014/01/27 | 245 | 249 | 237 | 244 | 1,084,000 |
2014/01/24 | 258 | 265 | 254 | 258 | 716,000 |
2014/01/23 | 266 | 268 | 260 | 262 | 530,000 |
2014/01/22 | 259 | 267 | 258 | 262 | 694,000 |
2014/01/21 | 266 | 267 | 260 | 260 | 373,000 |
2014/01/20 | 265 | 272 | 265 | 267 | 554,000 |
2014/01/17 | 253 | 265 | 251 | 265 | 577,000 |
2014/01/16 | 263 | 265 | 254 | 256 | 942,000 |
2014/01/15 | 267 | 273 | 261 | 263 | 655,000 |
2014/01/14 | 257 | 269 | 250 | 265 | 954,000 |
2014/01/10 | 280 | 280 | 267 | 270 | 794,000 |
2014/01/09 | 273 | 277 | 267 | 274 | 1,028,000 |
2014/01/08 | 266 | 280 | 266 | 276 | 2,370,000 |
2014/01/07 | 266 | 269 | 256 | 262 | 1,534,000 |
2014/01/06 | 250 | 272 | 250 | 271 | 3,733,000 |