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 |
---|---|---|---|---|---|
2016/12/30 | 1,222 | 1,236 | 1,221 | 1,228 | 5,400 |
2016/12/29 | 1,229 | 1,229 | 1,216 | 1,222 | 7,700 |
2016/12/28 | 1,194 | 1,225 | 1,193 | 1,224 | 21,000 |
2016/12/27 | 1,211 | 1,215 | 1,148 | 1,194 | 68,100 |
2016/12/26 | 1,222 | 1,237 | 1,213 | 1,215 | 34,800 |
2016/12/22 | 1,260 | 1,260 | 1,243 | 1,250 | 21,400 |
2016/12/21 | 1,276 | 1,280 | 1,261 | 1,261 | 18,800 |
2016/12/20 | 1,273 | 1,285 | 1,273 | 1,276 | 18,200 |
2016/12/19 | 1,275 | 1,300 | 1,260 | 1,294 | 43,900 |
2016/12/16 | 1,290 | 1,330 | 1,261 | 1,261 | 23,500 |
2016/12/15 | 1,302 | 1,303 | 1,274 | 1,287 | 18,800 |
2016/12/14 | 1,330 | 1,338 | 1,302 | 1,307 | 25,100 |
2016/12/13 | 1,280 | 1,313 | 1,280 | 1,296 | 10,800 |
2016/12/12 | 1,286 | 1,296 | 1,262 | 1,276 | 21,000 |
2016/12/09 | 1,290 | 1,300 | 1,255 | 1,270 | 36,100 |
2016/12/08 | 1,325 | 1,333 | 1,304 | 1,307 | 14,400 |
2016/12/07 | 1,306 | 1,330 | 1,306 | 1,325 | 20,100 |
2016/12/06 | 1,349 | 1,349 | 1,307 | 1,310 | 20,500 |
2016/12/05 | 1,360 | 1,378 | 1,325 | 1,331 | 24,600 |
2016/12/02 | 1,382 | 1,434 | 1,344 | 1,355 | 147,800 |
2016/12/01 | 1,291 | 1,390 | 1,291 | 1,342 | 106,100 |
2016/11/30 | 1,252 | 1,285 | 1,246 | 1,275 | 35,200 |
2016/11/29 | 1,251 | 1,276 | 1,242 | 1,251 | 19,200 |
2016/11/28 | 1,240 | 1,260 | 1,234 | 1,256 | 16,900 |
2016/11/25 | 1,268 | 1,268 | 1,210 | 1,222 | 35,900 |
2016/11/24 | 1,218 | 1,285 | 1,209 | 1,279 | 51,500 |
2016/11/22 | 1,200 | 1,218 | 1,197 | 1,209 | 12,300 |
2016/11/21 | 1,199 | 1,204 | 1,191 | 1,204 | 11,900 |
2016/11/18 | 1,218 | 1,218 | 1,182 | 1,201 | 21,500 |
2016/11/17 | 1,202 | 1,218 | 1,185 | 1,218 | 16,600 |
2016/11/16 | 1,183 | 1,210 | 1,183 | 1,198 | 11,600 |
2016/11/15 | 1,185 | 1,198 | 1,171 | 1,185 | 16,300 |
2016/11/14 | 1,176 | 1,195 | 1,172 | 1,185 | 12,100 |
2016/11/11 | 1,216 | 1,219 | 1,174 | 1,181 | 22,900 |
2016/11/10 | 1,159 | 1,190 | 1,152 | 1,188 | 14,700 |
2016/11/09 | 1,180 | 1,189 | 1,102 | 1,117 | 23,800 |
2016/11/08 | 1,186 | 1,193 | 1,183 | 1,183 | 5,300 |
2016/11/07 | 1,197 | 1,197 | 1,182 | 1,187 | 7,600 |
2016/11/04 | 1,191 | 1,203 | 1,190 | 1,190 | 16,000 |
2016/11/02 | 1,203 | 1,203 | 1,189 | 1,197 | 12,100 |
2016/11/01 | 1,201 | 1,201 | 1,187 | 1,190 | 8,900 |
2016/10/31 | 1,191 | 1,206 | 1,191 | 1,199 | 9,700 |
2016/10/28 | 1,186 | 1,193 | 1,182 | 1,191 | 4,800 |
2016/10/27 | 1,190 | 1,208 | 1,182 | 1,188 | 3,700 |
2016/10/26 | 1,171 | 1,213 | 1,170 | 1,190 | 28,900 |
2016/10/25 | 1,173 | 1,180 | 1,171 | 1,173 | 8,100 |
2016/10/24 | 1,163 | 1,175 | 1,163 | 1,173 | 8,800 |
2016/10/21 | 1,173 | 1,178 | 1,166 | 1,166 | 9,700 |
2016/10/20 | 1,210 | 1,210 | 1,152 | 1,171 | 39,200 |
2016/10/19 | 1,200 | 1,220 | 1,196 | 1,216 | 5,400 |
2016/10/18 | 1,196 | 1,200 | 1,193 | 1,197 | 4,400 |
2016/10/17 | 1,193 | 1,200 | 1,193 | 1,196 | 1,600 |
2016/10/14 | 1,210 | 1,210 | 1,192 | 1,193 | 6,200 |
2016/10/13 | 1,219 | 1,236 | 1,210 | 1,211 | 17,000 |
2016/10/12 | 1,215 | 1,215 | 1,195 | 1,195 | 8,700 |
2016/10/11 | 1,235 | 1,259 | 1,213 | 1,220 | 16,800 |
2016/10/07 | 1,287 | 1,287 | 1,239 | 1,240 | 12,500 |
2016/10/06 | 1,274 | 1,295 | 1,269 | 1,278 | 22,900 |
2016/10/05 | 1,237 | 1,273 | 1,228 | 1,273 | 33,600 |
2016/10/04 | 1,175 | 1,229 | 1,170 | 1,228 | 38,100 |
2016/10/03 | 1,160 | 1,177 | 1,160 | 1,170 | 7,800 |
2016/09/30 | 1,143 | 1,160 | 1,143 | 1,160 | 14,500 |
2016/09/29 | 1,174 | 1,174 | 1,152 | 1,160 | 10,800 |
2016/09/28 | 1,178 | 1,189 | 1,150 | 1,162 | 18,500 |
2016/09/28 | 1 -> 0.10 分割 | ||||
2016/09/27 | 120 | 121 | 117 | 119 | 236,000 |
2016/09/26 | 117 | 122 | 117 | 122 | 391,000 |
2016/09/23 | 114 | 118 | 114 | 117 | 287,000 |
2016/09/21 | 114 | 115 | 114 | 114 | 72,000 |
2016/09/20 | 114 | 115 | 113 | 114 | 94,000 |
2016/09/16 | 115 | 116 | 115 | 116 | 107,000 |
2016/09/15 | 115 | 117 | 115 | 116 | 95,000 |
2016/09/14 | 116 | 116 | 114 | 116 | 147,000 |
2016/09/13 | 117 | 118 | 115 | 116 | 64,000 |
2016/09/12 | 115 | 117 | 115 | 117 | 67,000 |
2016/09/09 | 117 | 117 | 116 | 117 | 107,000 |
2016/09/08 | 116 | 118 | 115 | 117 | 124,000 |
2016/09/07 | 115 | 116 | 115 | 115 | 68,000 |
2016/09/06 | 116 | 116 | 114 | 115 | 216,000 |
2016/09/05 | 116 | 117 | 115 | 117 | 112,000 |
2016/09/02 | 116 | 119 | 116 | 117 | 346,000 |
2016/09/01 | 117 | 118 | 116 | 116 | 70,000 |
2016/08/31 | 118 | 120 | 117 | 117 | 74,000 |
2016/08/30 | 120 | 120 | 116 | 118 | 200,000 |
2016/08/29 | 120 | 125 | 119 | 120 | 734,000 |
2016/08/26 | 119 | 119 | 117 | 117 | 51,000 |
2016/08/25 | 118 | 119 | 118 | 119 | 31,000 |
2016/08/24 | 119 | 120 | 118 | 118 | 51,000 |
2016/08/23 | 120 | 121 | 119 | 119 | 79,000 |
2016/08/22 | 121 | 121 | 119 | 120 | 60,000 |
2016/08/19 | 118 | 121 | 117 | 120 | 201,000 |
2016/08/18 | 120 | 120 | 118 | 118 | 134,000 |
2016/08/17 | 122 | 122 | 120 | 120 | 117,000 |
2016/08/16 | 122 | 122 | 120 | 120 | 36,000 |
2016/08/15 | 122 | 124 | 122 | 123 | 57,000 |
2016/08/12 | 123 | 124 | 120 | 124 | 83,000 |
2016/08/10 | 123 | 126 | 121 | 122 | 93,000 |
2016/08/09 | 124 | 128 | 124 | 124 | 197,000 |
2016/08/08 | 123 | 126 | 120 | 122 | 194,000 |
2016/08/05 | 128 | 128 | 123 | 124 | 111,000 |
2016/08/04 | 122 | 128 | 122 | 128 | 212,000 |
2016/08/03 | 125 | 126 | 123 | 123 | 195,000 |
2016/08/02 | 128 | 132 | 128 | 128 | 224,000 |
2016/08/01 | 128 | 134 | 125 | 131 | 574,000 |
2016/07/29 | 124 | 126 | 121 | 126 | 170,000 |
2016/07/28 | 125 | 126 | 121 | 125 | 150,000 |
2016/07/27 | 125 | 128 | 124 | 125 | 166,000 |
2016/07/26 | 128 | 128 | 124 | 127 | 301,000 |
2016/07/25 | 132 | 135 | 129 | 133 | 612,000 |
2016/07/22 | 126 | 131 | 123 | 127 | 888,000 |
2016/07/21 | 115 | 131 | 115 | 129 | 1,512,000 |
2016/07/20 | 114 | 114 | 112 | 114 | 82,000 |
2016/07/19 | 114 | 114 | 112 | 114 | 123,000 |
2016/07/15 | 117 | 117 | 115 | 115 | 164,000 |
2016/07/14 | 115 | 117 | 115 | 116 | 93,000 |
2016/07/13 | 114 | 115 | 113 | 114 | 163,000 |
2016/07/12 | 110 | 113 | 110 | 112 | 132,000 |
2016/07/11 | 108 | 109 | 107 | 109 | 98,000 |
2016/07/08 | 107 | 111 | 105 | 106 | 147,000 |
2016/07/07 | 109 | 109 | 106 | 107 | 111,000 |
2016/07/06 | 109 | 110 | 108 | 109 | 146,000 |
2016/07/05 | 113 | 113 | 110 | 111 | 105,000 |
2016/07/04 | 112 | 114 | 111 | 113 | 109,000 |
2016/07/01 | 112 | 112 | 110 | 112 | 100,000 |
2016/06/30 | 113 | 113 | 111 | 111 | 84,000 |
2016/06/29 | 111 | 112 | 111 | 112 | 82,000 |
2016/06/28 | 107 | 109 | 105 | 109 | 180,000 |
2016/06/27 | 107 | 110 | 106 | 110 | 90,000 |
2016/06/24 | 117 | 117 | 105 | 107 | 446,000 |
2016/06/23 | 112 | 116 | 111 | 116 | 223,000 |
2016/06/22 | 113 | 114 | 111 | 112 | 333,000 |
2016/06/21 | 116 | 117 | 109 | 112 | 932,000 |
2016/06/20 | 115 | 119 | 115 | 119 | 123,000 |
2016/06/17 | 118 | 119 | 115 | 115 | 196,000 |
2016/06/16 | 122 | 123 | 117 | 118 | 211,000 |
2016/06/15 | 120 | 123 | 119 | 122 | 161,000 |
2016/06/14 | 127 | 127 | 120 | 121 | 388,000 |
2016/06/13 | 128 | 130 | 128 | 128 | 209,000 |
2016/06/10 | 131 | 133 | 129 | 133 | 277,000 |
2016/06/09 | 132 | 133 | 131 | 132 | 59,000 |
2016/06/08 | 134 | 135 | 131 | 132 | 210,000 |
2016/06/07 | 134 | 134 | 131 | 131 | 104,000 |
2016/06/06 | 133 | 133 | 131 | 133 | 165,000 |
2016/06/03 | 137 | 137 | 135 | 135 | 43,000 |
2016/06/02 | 136 | 137 | 135 | 137 | 84,000 |
2016/06/01 | 135 | 136 | 135 | 136 | 270,000 |
2016/05/31 | 138 | 138 | 135 | 137 | 164,000 |
2016/05/30 | 136 | 138 | 134 | 138 | 120,000 |
2016/05/27 | 136 | 138 | 135 | 136 | 158,000 |
2016/05/26 | 138 | 140 | 135 | 136 | 184,000 |
2016/05/25 | 138 | 140 | 136 | 136 | 198,000 |
2016/05/24 | 135 | 138 | 135 | 136 | 165,000 |
2016/05/23 | 138 | 139 | 134 | 136 | 307,000 |
2016/05/20 | 139 | 140 | 137 | 139 | 150,000 |
2016/05/19 | 142 | 142 | 140 | 141 | 127,000 |
2016/05/18 | 145 | 145 | 141 | 142 | 96,000 |
2016/05/17 | 143 | 145 | 142 | 143 | 168,000 |
2016/05/16 | 145 | 145 | 141 | 142 | 171,000 |
2016/05/13 | 148 | 149 | 145 | 145 | 163,000 |
2016/05/12 | 147 | 151 | 145 | 149 | 252,000 |
2016/05/11 | 155 | 155 | 152 | 152 | 112,000 |
2016/05/10 | 152 | 153 | 151 | 152 | 79,000 |
2016/05/09 | 155 | 155 | 151 | 152 | 143,000 |
2016/05/06 | 150 | 156 | 148 | 154 | 258,000 |
2016/05/02 | 144 | 146 | 143 | 145 | 98,000 |
2016/04/28 | 151 | 151 | 146 | 147 | 107,000 |
2016/04/27 | 150 | 152 | 149 | 151 | 83,000 |
2016/04/26 | 156 | 156 | 148 | 150 | 236,000 |
2016/04/25 | 156 | 156 | 153 | 155 | 219,000 |
2016/04/22 | 153 | 153 | 151 | 152 | 168,000 |
2016/04/21 | 152 | 153 | 151 | 152 | 144,000 |
2016/04/20 | 153 | 153 | 151 | 151 | 128,000 |
2016/04/19 | 148 | 151 | 148 | 151 | 74,000 |
2016/04/18 | 146 | 148 | 145 | 146 | 113,000 |
2016/04/15 | 151 | 153 | 150 | 151 | 75,000 |
2016/04/14 | 154 | 154 | 150 | 152 | 138,000 |
2016/04/13 | 153 | 154 | 151 | 152 | 66,000 |
2016/04/12 | 150 | 153 | 148 | 153 | 107,000 |
2016/04/11 | 153 | 153 | 146 | 151 | 123,000 |
2016/04/08 | 140 | 151 | 138 | 148 | 177,000 |
2016/04/07 | 142 | 146 | 142 | 143 | 55,000 |
2016/04/06 | 142 | 145 | 140 | 142 | 147,000 |
2016/04/05 | 148 | 148 | 143 | 144 | 205,000 |
2016/04/04 | 153 | 154 | 150 | 150 | 111,000 |
2016/04/01 | 160 | 160 | 152 | 153 | 236,000 |
2016/03/31 | 159 | 162 | 157 | 160 | 101,000 |
2016/03/30 | 161 | 162 | 159 | 159 | 209,000 |
2016/03/29 | 163 | 163 | 161 | 162 | 145,000 |
2016/03/28 | 163 | 167 | 163 | 167 | 118,000 |
2016/03/25 | 164 | 165 | 162 | 164 | 97,000 |
2016/03/24 | 166 | 167 | 164 | 164 | 82,000 |
2016/03/23 | 168 | 169 | 166 | 166 | 122,000 |
2016/03/22 | 168 | 171 | 167 | 169 | 194,000 |
2016/03/18 | 167 | 168 | 163 | 166 | 145,000 |
2016/03/17 | 168 | 170 | 165 | 167 | 249,000 |
2016/03/16 | 169 | 172 | 168 | 168 | 152,000 |
2016/03/15 | 171 | 173 | 169 | 169 | 243,000 |
2016/03/14 | 170 | 173 | 168 | 172 | 306,000 |
2016/03/11 | 166 | 168 | 165 | 167 | 141,000 |
2016/03/10 | 168 | 169 | 166 | 167 | 100,000 |
2016/03/09 | 164 | 168 | 163 | 166 | 129,000 |
2016/03/08 | 170 | 170 | 163 | 168 | 278,000 |
2016/03/07 | 173 | 173 | 169 | 170 | 237,000 |
2016/03/04 | 171 | 174 | 167 | 171 | 661,000 |
2016/03/03 | 160 | 188 | 160 | 169 | 5,232,000 |
2016/03/02 | 146 | 160 | 146 | 156 | 1,201,000 |
2016/03/01 | 143 | 145 | 141 | 142 | 77,000 |
2016/02/29 | 144 | 146 | 143 | 143 | 134,000 |
2016/02/26 | 143 | 145 | 140 | 142 | 174,000 |
2016/02/25 | 140 | 142 | 140 | 142 | 68,000 |
2016/02/24 | 141 | 144 | 138 | 140 | 131,000 |
2016/02/23 | 143 | 145 | 141 | 141 | 121,000 |
2016/02/22 | 138 | 142 | 136 | 141 | 87,000 |
2016/02/19 | 140 | 140 | 137 | 139 | 79,000 |
2016/02/18 | 137 | 140 | 137 | 138 | 121,000 |
2016/02/17 | 135 | 139 | 131 | 134 | 185,000 |
2016/02/16 | 134 | 139 | 134 | 135 | 190,000 |
2016/02/15 | 136 | 136 | 127 | 134 | 460,000 |
2016/02/12 | 133 | 139 | 128 | 128 | 643,000 |
2016/02/10 | 157 | 157 | 140 | 144 | 522,000 |
2016/02/09 | 155 | 157 | 154 | 156 | 104,000 |
2016/02/08 | 158 | 164 | 158 | 163 | 111,000 |
2016/02/05 | 160 | 162 | 158 | 162 | 124,000 |
2016/02/04 | 162 | 164 | 159 | 163 | 151,000 |
2016/02/03 | 173 | 173 | 164 | 165 | 209,000 |
2016/02/02 | 176 | 176 | 172 | 173 | 86,000 |
2016/02/01 | 173 | 177 | 173 | 176 | 106,000 |
2016/01/29 | 166 | 170 | 163 | 170 | 166,000 |
2016/01/28 | 165 | 168 | 164 | 166 | 174,000 |
2016/01/27 | 169 | 170 | 165 | 167 | 140,000 |
2016/01/26 | 165 | 168 | 164 | 166 | 96,000 |
2016/01/25 | 168 | 170 | 163 | 170 | 161,000 |
2016/01/22 | 157 | 165 | 157 | 165 | 237,000 |
2016/01/21 | 160 | 167 | 148 | 152 | 523,000 |
2016/01/20 | 174 | 175 | 162 | 162 | 289,000 |
2016/01/19 | 172 | 178 | 171 | 176 | 219,000 |
2016/01/18 | 170 | 172 | 167 | 172 | 283,000 |
2016/01/15 | 183 | 186 | 176 | 177 | 268,000 |
2016/01/14 | 181 | 183 | 176 | 183 | 266,000 |
2016/01/13 | 183 | 186 | 183 | 186 | 94,000 |
2016/01/12 | 190 | 190 | 179 | 180 | 377,000 |
2016/01/08 | 187 | 193 | 186 | 190 | 176,000 |
2016/01/07 | 190 | 196 | 188 | 189 | 266,000 |
2016/01/06 | 196 | 200 | 186 | 194 | 422,000 |
2016/01/05 | 193 | 200 | 193 | 199 | 274,000 |
2016/01/04 | 198 | 201 | 194 | 194 | 336,000 |