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 |
---|---|---|---|---|---|
2015/12/30 | 193 | 197 | 190 | 195 | 258,000 |
2015/12/29 | 192 | 196 | 188 | 193 | 307,000 |
2015/12/28 | 185 | 191 | 181 | 191 | 402,000 |
2015/12/25 | 183 | 192 | 178 | 182 | 1,540,000 |
2015/12/24 | 187 | 195 | 182 | 183 | 679,000 |
2015/12/22 | 187 | 190 | 183 | 187 | 476,000 |
2015/12/21 | 185 | 188 | 184 | 187 | 248,000 |
2015/12/18 | 192 | 193 | 188 | 190 | 383,000 |
2015/12/17 | 193 | 194 | 191 | 193 | 180,000 |
2015/12/16 | 192 | 197 | 190 | 192 | 317,000 |
2015/12/15 | 197 | 200 | 185 | 188 | 639,000 |
2015/12/14 | 197 | 202 | 196 | 200 | 243,000 |
2015/12/11 | 203 | 205 | 199 | 203 | 411,000 |
2015/12/10 | 203 | 205 | 198 | 202 | 325,000 |
2015/12/09 | 204 | 207 | 202 | 205 | 291,000 |
2015/12/08 | 209 | 210 | 203 | 205 | 502,000 |
2015/12/07 | 208 | 211 | 206 | 209 | 372,000 |
2015/12/04 | 204 | 207 | 203 | 203 | 471,000 |
2015/12/03 | 208 | 210 | 206 | 209 | 376,000 |
2015/12/02 | 204 | 211 | 202 | 209 | 699,000 |
2015/12/01 | 202 | 205 | 190 | 205 | 1,022,000 |
2015/11/30 | 199 | 201 | 196 | 200 | 276,000 |
2015/11/27 | 201 | 202 | 196 | 198 | 452,000 |
2015/11/26 | 200 | 204 | 199 | 202 | 527,000 |
2015/11/25 | 200 | 203 | 198 | 200 | 540,000 |
2015/11/24 | 193 | 202 | 193 | 202 | 1,732,000 |
2015/11/20 | 180 | 194 | 180 | 193 | 1,794,000 |
2015/11/19 | 184 | 186 | 179 | 180 | 650,000 |
2015/11/18 | 175 | 187 | 175 | 184 | 2,284,000 |
2015/11/17 | 174 | 176 | 173 | 175 | 215,000 |
2015/11/16 | 175 | 176 | 169 | 171 | 412,000 |
2015/11/13 | 176 | 180 | 175 | 177 | 345,000 |
2015/11/12 | 178 | 179 | 175 | 176 | 291,000 |
2015/11/11 | 179 | 183 | 177 | 177 | 352,000 |
2015/11/10 | 171 | 181 | 171 | 181 | 727,000 |
2015/11/09 | 169 | 172 | 167 | 171 | 193,000 |
2015/11/06 | 169 | 172 | 167 | 168 | 186,000 |
2015/11/05 | 174 | 174 | 168 | 170 | 134,000 |
2015/11/04 | 169 | 174 | 169 | 171 | 201,000 |
2015/11/02 | 169 | 171 | 166 | 169 | 124,000 |
2015/10/30 | 166 | 171 | 166 | 166 | 46,000 |
2015/10/29 | 168 | 168 | 165 | 165 | 111,000 |
2015/10/28 | 169 | 169 | 165 | 168 | 147,000 |
2015/10/27 | 171 | 172 | 169 | 169 | 70,000 |
2015/10/26 | 172 | 172 | 168 | 172 | 226,000 |
2015/10/23 | 167 | 170 | 165 | 168 | 294,000 |
2015/10/22 | 164 | 168 | 162 | 163 | 202,000 |
2015/10/21 | 162 | 166 | 162 | 166 | 74,000 |
2015/10/20 | 162 | 164 | 162 | 164 | 23,000 |
2015/10/19 | 165 | 165 | 162 | 162 | 64,000 |
2015/10/16 | 165 | 167 | 164 | 165 | 84,000 |
2015/10/15 | 164 | 166 | 163 | 166 | 76,000 |
2015/10/14 | 165 | 167 | 164 | 165 | 42,000 |
2015/10/13 | 166 | 167 | 164 | 165 | 73,000 |
2015/10/09 | 165 | 168 | 165 | 166 | 80,000 |
2015/10/08 | 167 | 168 | 164 | 166 | 88,000 |
2015/10/07 | 164 | 168 | 164 | 168 | 71,000 |
2015/10/06 | 167 | 167 | 164 | 164 | 142,000 |
2015/10/05 | 162 | 166 | 158 | 165 | 151,000 |
2015/10/02 | 159 | 161 | 155 | 161 | 103,000 |
2015/10/01 | 154 | 159 | 153 | 159 | 78,000 |
2015/09/30 | 150 | 155 | 150 | 155 | 59,000 |
2015/09/29 | 153 | 154 | 148 | 149 | 158,000 |
2015/09/28 | 152 | 156 | 150 | 155 | 111,000 |
2015/09/25 | 149 | 152 | 147 | 149 | 131,000 |
2015/09/24 | 154 | 154 | 149 | 149 | 129,000 |
2015/09/18 | 155 | 156 | 154 | 155 | 162,000 |
2015/09/17 | 156 | 158 | 154 | 158 | 80,000 |
2015/09/16 | 155 | 155 | 154 | 155 | 226,000 |
2015/09/15 | 162 | 162 | 153 | 153 | 174,000 |
2015/09/14 | 159 | 165 | 157 | 159 | 209,000 |
2015/09/11 | 154 | 156 | 153 | 155 | 62,000 |
2015/09/10 | 147 | 153 | 147 | 153 | 49,000 |
2015/09/09 | 149 | 152 | 149 | 151 | 121,000 |
2015/09/08 | 146 | 150 | 144 | 144 | 74,000 |
2015/09/07 | 145 | 151 | 143 | 147 | 119,000 |
2015/09/04 | 156 | 157 | 151 | 151 | 177,000 |
2015/09/03 | 162 | 162 | 155 | 155 | 129,000 |
2015/09/02 | 155 | 160 | 154 | 158 | 99,000 |
2015/09/01 | 163 | 163 | 159 | 160 | 163,000 |
2015/08/31 | 169 | 169 | 161 | 165 | 183,000 |
2015/08/28 | 158 | 164 | 158 | 164 | 275,000 |
2015/08/27 | 160 | 162 | 157 | 158 | 272,000 |
2015/08/26 | 146 | 156 | 146 | 155 | 264,000 |
2015/08/25 | 140 | 155 | 137 | 144 | 766,000 |
2015/08/24 | 164 | 165 | 152 | 153 | 1,023,000 |
2015/08/21 | 175 | 176 | 169 | 174 | 525,000 |
2015/08/20 | 180 | 182 | 179 | 180 | 87,000 |
2015/08/19 | 184 | 185 | 180 | 181 | 182,000 |
2015/08/18 | 183 | 188 | 183 | 187 | 231,000 |
2015/08/17 | 183 | 184 | 180 | 182 | 140,000 |
2015/08/14 | 188 | 188 | 182 | 185 | 187,000 |
2015/08/13 | 180 | 188 | 179 | 186 | 240,000 |
2015/08/12 | 180 | 181 | 179 | 180 | 58,000 |
2015/08/11 | 179 | 181 | 179 | 180 | 198,000 |
2015/08/10 | 180 | 181 | 177 | 178 | 240,000 |
2015/08/07 | 182 | 182 | 180 | 180 | 109,000 |
2015/08/06 | 183 | 184 | 181 | 183 | 166,000 |
2015/08/05 | 182 | 183 | 180 | 181 | 312,000 |
2015/08/04 | 181 | 182 | 180 | 180 | 347,000 |
2015/08/03 | 187 | 187 | 184 | 185 | 100,000 |
2015/07/31 | 183 | 187 | 183 | 187 | 84,000 |
2015/07/30 | 186 | 186 | 184 | 184 | 176,000 |
2015/07/29 | 187 | 189 | 186 | 187 | 118,000 |
2015/07/28 | 187 | 188 | 184 | 187 | 252,000 |
2015/07/27 | 191 | 191 | 189 | 190 | 171,000 |
2015/07/24 | 190 | 193 | 190 | 192 | 132,000 |
2015/07/23 | 193 | 193 | 190 | 193 | 110,000 |
2015/07/22 | 194 | 194 | 191 | 192 | 135,000 |
2015/07/21 | 194 | 195 | 192 | 195 | 152,000 |
2015/07/17 | 194 | 194 | 192 | 194 | 120,000 |
2015/07/16 | 194 | 195 | 192 | 194 | 214,000 |
2015/07/15 | 191 | 195 | 190 | 194 | 260,000 |
2015/07/14 | 190 | 193 | 189 | 191 | 388,000 |
2015/07/13 | 186 | 187 | 185 | 186 | 74,000 |
2015/07/10 | 186 | 190 | 184 | 184 | 207,000 |
2015/07/09 | 186 | 190 | 177 | 188 | 737,000 |
2015/07/08 | 195 | 199 | 190 | 191 | 244,000 |
2015/07/07 | 192 | 198 | 192 | 198 | 196,000 |
2015/07/06 | 193 | 194 | 191 | 194 | 110,000 |
2015/07/03 | 196 | 196 | 194 | 194 | 59,000 |
2015/07/02 | 198 | 199 | 196 | 196 | 123,000 |
2015/07/01 | 192 | 200 | 192 | 198 | 266,000 |
2015/06/30 | 191 | 195 | 188 | 193 | 230,000 |
2015/06/29 | 190 | 193 | 189 | 190 | 255,000 |
2015/06/26 | 197 | 197 | 195 | 196 | 179,000 |
2015/06/25 | 199 | 199 | 196 | 196 | 233,000 |
2015/06/24 | 201 | 202 | 197 | 199 | 308,000 |
2015/06/23 | 200 | 204 | 199 | 201 | 525,000 |
2015/06/22 | 194 | 200 | 193 | 199 | 443,000 |
2015/06/19 | 191 | 197 | 191 | 194 | 273,000 |
2015/06/18 | 194 | 194 | 191 | 191 | 162,000 |
2015/06/17 | 193 | 194 | 192 | 194 | 178,000 |
2015/06/16 | 194 | 196 | 193 | 194 | 160,000 |
2015/06/15 | 194 | 197 | 194 | 196 | 181,000 |
2015/06/12 | 195 | 197 | 195 | 195 | 152,000 |
2015/06/11 | 196 | 197 | 195 | 197 | 263,000 |
2015/06/10 | 197 | 198 | 196 | 196 | 357,000 |
2015/06/09 | 198 | 199 | 197 | 197 | 593,000 |
2015/06/08 | 199 | 200 | 198 | 199 | 379,000 |
2015/06/05 | 200 | 201 | 199 | 199 | 321,000 |
2015/06/04 | 200 | 201 | 198 | 200 | 392,000 |
2015/06/03 | 201 | 202 | 198 | 202 | 380,000 |
2015/06/02 | 203 | 204 | 201 | 202 | 290,000 |
2015/06/01 | 204 | 204 | 202 | 202 | 174,000 |
2015/05/29 | 204 | 207 | 204 | 206 | 359,000 |
2015/05/28 | 204 | 213 | 203 | 204 | 1,327,000 |
2015/05/27 | 201 | 202 | 200 | 202 | 124,000 |
2015/05/26 | 201 | 202 | 201 | 201 | 90,000 |
2015/05/25 | 201 | 203 | 201 | 202 | 146,000 |
2015/05/22 | 202 | 203 | 201 | 201 | 107,000 |
2015/05/21 | 201 | 203 | 201 | 202 | 181,000 |
2015/05/20 | 201 | 202 | 200 | 201 | 133,000 |
2015/05/19 | 202 | 202 | 198 | 202 | 301,000 |
2015/05/18 | 200 | 201 | 199 | 201 | 193,000 |
2015/05/15 | 205 | 205 | 199 | 202 | 348,000 |
2015/05/14 | 206 | 206 | 198 | 205 | 496,000 |
2015/05/13 | 213 | 213 | 210 | 211 | 116,000 |
2015/05/12 | 212 | 213 | 209 | 213 | 130,000 |
2015/05/11 | 213 | 213 | 211 | 212 | 174,000 |
2015/05/08 | 213 | 214 | 212 | 214 | 67,000 |
2015/05/07 | 209 | 212 | 209 | 212 | 143,000 |
2015/05/01 | 211 | 211 | 209 | 210 | 222,000 |
2015/04/30 | 216 | 216 | 211 | 213 | 320,000 |
2015/04/28 | 220 | 222 | 216 | 217 | 585,000 |
2015/04/27 | 216 | 220 | 215 | 219 | 431,000 |
2015/04/24 | 215 | 215 | 213 | 214 | 138,000 |
2015/04/23 | 217 | 217 | 213 | 214 | 336,000 |
2015/04/22 | 219 | 223 | 216 | 217 | 739,000 |
2015/04/21 | 218 | 220 | 216 | 219 | 385,000 |
2015/04/20 | 216 | 219 | 214 | 218 | 701,000 |
2015/04/17 | 215 | 216 | 211 | 214 | 279,000 |
2015/04/16 | 214 | 216 | 213 | 215 | 123,000 |
2015/04/15 | 216 | 217 | 214 | 214 | 163,000 |
2015/04/14 | 214 | 216 | 214 | 216 | 117,000 |
2015/04/13 | 216 | 216 | 213 | 215 | 110,000 |
2015/04/10 | 216 | 218 | 214 | 215 | 218,000 |
2015/04/09 | 218 | 219 | 215 | 217 | 71,000 |
2015/04/08 | 215 | 220 | 214 | 218 | 256,000 |
2015/04/07 | 215 | 215 | 212 | 215 | 160,000 |
2015/04/06 | 215 | 215 | 212 | 214 | 117,000 |
2015/04/03 | 214 | 216 | 213 | 216 | 83,000 |
2015/04/02 | 213 | 216 | 210 | 216 | 162,000 |
2015/04/01 | 216 | 217 | 209 | 213 | 247,000 |
2015/03/31 | 217 | 220 | 216 | 216 | 211,000 |
2015/03/30 | 221 | 221 | 214 | 217 | 250,000 |
2015/03/27 | 218 | 222 | 216 | 222 | 431,000 |
2015/03/26 | 223 | 223 | 220 | 222 | 268,000 |
2015/03/25 | 226 | 227 | 223 | 224 | 467,000 |
2015/03/24 | 222 | 224 | 221 | 224 | 190,000 |
2015/03/23 | 220 | 225 | 218 | 224 | 838,000 |
2015/03/20 | 212 | 216 | 212 | 215 | 161,000 |
2015/03/19 | 222 | 224 | 208 | 212 | 1,012,000 |
2015/03/18 | 226 | 226 | 222 | 223 | 338,000 |
2015/03/17 | 220 | 227 | 220 | 226 | 1,546,000 |
2015/03/16 | 213 | 221 | 213 | 217 | 631,000 |
2015/03/13 | 213 | 213 | 211 | 213 | 171,000 |
2015/03/12 | 213 | 213 | 211 | 213 | 115,000 |
2015/03/11 | 210 | 212 | 210 | 211 | 166,000 |
2015/03/10 | 212 | 214 | 210 | 213 | 222,000 |
2015/03/09 | 214 | 214 | 212 | 212 | 145,000 |
2015/03/06 | 214 | 215 | 213 | 214 | 122,000 |
2015/03/05 | 212 | 215 | 212 | 214 | 170,000 |
2015/03/04 | 211 | 214 | 210 | 213 | 174,000 |
2015/03/03 | 214 | 214 | 211 | 211 | 429,000 |
2015/03/02 | 214 | 216 | 213 | 214 | 348,000 |
2015/02/27 | 216 | 216 | 213 | 215 | 293,000 |
2015/02/26 | 215 | 218 | 213 | 217 | 196,000 |
2015/02/25 | 215 | 216 | 213 | 215 | 195,000 |
2015/02/24 | 218 | 218 | 214 | 214 | 344,000 |
2015/02/23 | 220 | 220 | 216 | 219 | 221,000 |
2015/02/20 | 222 | 222 | 218 | 219 | 321,000 |
2015/02/19 | 228 | 228 | 220 | 223 | 1,167,000 |
2015/02/18 | 217 | 218 | 213 | 213 | 331,000 |
2015/02/17 | 215 | 219 | 212 | 218 | 331,000 |
2015/02/16 | 211 | 218 | 210 | 218 | 589,000 |
2015/02/13 | 207 | 209 | 206 | 209 | 252,000 |
2015/02/12 | 207 | 209 | 205 | 207 | 251,000 |
2015/02/10 | 212 | 212 | 205 | 206 | 400,000 |
2015/02/09 | 206 | 212 | 205 | 211 | 218,000 |
2015/02/06 | 211 | 212 | 205 | 209 | 205,000 |
2015/02/05 | 206 | 210 | 203 | 210 | 649,000 |
2015/02/04 | 213 | 216 | 209 | 213 | 297,000 |
2015/02/03 | 222 | 223 | 207 | 213 | 1,058,000 |
2015/02/02 | 221 | 223 | 220 | 223 | 218,000 |
2015/01/30 | 225 | 225 | 222 | 222 | 271,000 |
2015/01/29 | 226 | 228 | 223 | 223 | 414,000 |
2015/01/28 | 227 | 231 | 227 | 228 | 244,000 |
2015/01/27 | 233 | 236 | 227 | 229 | 1,544,000 |
2015/01/26 | 225 | 229 | 223 | 229 | 486,000 |
2015/01/23 | 227 | 227 | 223 | 224 | 351,000 |
2015/01/22 | 222 | 227 | 220 | 225 | 851,000 |
2015/01/21 | 224 | 226 | 220 | 222 | 523,000 |
2015/01/20 | 223 | 226 | 222 | 223 | 361,000 |
2015/01/19 | 227 | 227 | 220 | 223 | 288,000 |
2015/01/16 | 226 | 227 | 220 | 223 | 884,000 |
2015/01/15 | 228 | 232 | 228 | 229 | 350,000 |
2015/01/14 | 234 | 236 | 228 | 228 | 590,000 |
2015/01/13 | 233 | 241 | 230 | 233 | 1,771,000 |
2015/01/09 | 234 | 235 | 227 | 228 | 918,000 |
2015/01/08 | 233 | 240 | 229 | 233 | 1,390,000 |
2015/01/07 | 231 | 233 | 227 | 230 | 950,000 |
2015/01/06 | 236 | 238 | 233 | 233 | 958,000 |
2015/01/05 | 244 | 246 | 233 | 243 | 1,496,000 |