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 |
|---|---|---|---|---|---|
| 2018/12/28 | 844 | 884 | 844 | 882 | 12,800 |
| 2018/12/27 | 896 | 896 | 801 | 875 | 24,000 |
| 2018/12/26 | 850 | 884 | 829 | 851 | 16,600 |
| 2018/12/25 | 772 | 851 | 763 | 848 | 75,400 |
| 2018/12/21 | 915 | 930 | 852 | 862 | 243,400 |
| 2018/12/20 | 960 | 960 | 903 | 915 | 186,600 |
| 2018/12/19 | 959 | 973 | 959 | 964 | 3,500 |
| 2018/12/18 | 969 | 972 | 958 | 967 | 4,900 |
| 2018/12/17 | 986 | 986 | 970 | 978 | 8,100 |
| 2018/12/14 | 990 | 990 | 980 | 987 | 30,600 |
| 2018/12/13 | 975 | 985 | 964 | 985 | 5,800 |
| 2018/12/12 | 962 | 974 | 961 | 974 | 42,100 |
| 2018/12/11 | 970 | 972 | 950 | 958 | 7,000 |
| 2018/12/10 | 987 | 992 | 968 | 968 | 178,400 |
| 2018/12/07 | 986 | 991 | 985 | 991 | 2,500 |
| 2018/12/06 | 989 | 997 | 985 | 986 | 17,200 |
| 2018/12/05 | 993 | 999 | 993 | 997 | 3,800 |
| 2018/12/04 | 1,003 | 1,003 | 990 | 997 | 3,800 |
| 2018/12/03 | 997 | 1,003 | 992 | 1,002 | 6,100 |
| 2018/11/30 | 1,000 | 1,000 | 989 | 990 | 10,300 |
| 2018/11/29 | 1,001 | 1,001 | 997 | 998 | 3,200 |
| 2018/11/28 | 1,000 | 1,002 | 997 | 999 | 7,200 |
| 2018/11/27 | 1,000 | 1,001 | 993 | 994 | 9,700 |
| 2018/11/26 | 986 | 1,000 | 986 | 1,000 | 16,400 |
| 2018/11/22 | 981 | 986 | 980 | 986 | 2,200 |
| 2018/11/21 | 980 | 982 | 972 | 982 | 6,700 |
| 2018/11/20 | 982 | 986 | 981 | 983 | 2,600 |
| 2018/11/19 | 982 | 992 | 980 | 981 | 4,500 |
| 2018/11/16 | 995 | 999 | 981 | 981 | 7,600 |
| 2018/11/15 | 994 | 1,000 | 993 | 998 | 2,900 |
| 2018/11/14 | 995 | 1,002 | 990 | 993 | 7,400 |
| 2018/11/13 | 1,002 | 1,008 | 986 | 996 | 15,500 |
| 2018/11/12 | 1,006 | 1,010 | 1,004 | 1,005 | 5,100 |
| 2018/11/09 | 1,032 | 1,042 | 1,004 | 1,005 | 8,000 |
| 2018/11/08 | 1,054 | 1,054 | 999 | 1,032 | 35,500 |
| 2018/11/07 | 985 | 993 | 985 | 985 | 1,200 |
| 2018/11/06 | 990 | 990 | 979 | 985 | 3,600 |
| 2018/11/05 | 989 | 993 | 984 | 993 | 1,400 |
| 2018/11/02 | 976 | 991 | 976 | 988 | 3,500 |
| 2018/11/01 | 993 | 993 | 986 | 990 | 2,400 |
| 2018/10/31 | 981 | 992 | 980 | 992 | 3,800 |
| 2018/10/30 | 979 | 979 | 950 | 974 | 7,500 |
| 2018/10/29 | 981 | 984 | 979 | 979 | 27,700 |
| 2018/10/26 | 991 | 997 | 980 | 984 | 8,600 |
| 2018/10/25 | 1,000 | 1,000 | 990 | 990 | 16,200 |
| 2018/10/24 | 1,001 | 1,001 | 1,001 | 1,001 | 800 |
| 2018/10/23 | 1,003 | 1,003 | 1,000 | 1,001 | 2,900 |
| 2018/10/22 | 1,002 | 1,003 | 1,000 | 1,003 | 4,200 |
| 2018/10/19 | 1,002 | 1,005 | 1,001 | 1,002 | 1,700 |
| 2018/10/18 | 1,009 | 1,009 | 1,001 | 1,005 | 2,200 |
| 2018/10/17 | 999 | 1,005 | 999 | 1,000 | 1,600 |
| 2018/10/16 | 999 | 1,005 | 998 | 1,000 | 3,900 |
| 2018/10/15 | 1,003 | 1,008 | 1,000 | 1,004 | 1,700 |
| 2018/10/12 | 1,001 | 1,007 | 1,000 | 1,003 | 4,200 |
| 2018/10/11 | 1,003 | 1,013 | 1,000 | 1,005 | 34,100 |
| 2018/10/10 | 1,003 | 1,025 | 1,000 | 1,021 | 8,400 |
| 2018/10/09 | 1,000 | 1,004 | 1,000 | 1,000 | 8,000 |
| 2018/10/05 | 1,001 | 1,002 | 999 | 999 | 17,200 |
| 2018/10/04 | 1,002 | 1,005 | 1,001 | 1,003 | 4,000 |
| 2018/10/03 | 1,005 | 1,005 | 1,001 | 1,002 | 4,800 |
| 2018/10/02 | 1,001 | 1,007 | 1,001 | 1,002 | 5,700 |
| 2018/10/01 | 1,004 | 1,010 | 1,000 | 1,001 | 11,200 |
| 2018/09/28 | 1,005 | 1,007 | 1,000 | 1,004 | 12,000 |
| 2018/09/27 | 1,012 | 1,012 | 1,006 | 1,009 | 5,300 |
| 2018/09/26 | 1,010 | 1,017 | 1,007 | 1,007 | 4,700 |
| 2018/09/25 | 1,018 | 1,019 | 1,000 | 1,010 | 15,500 |
| 2018/09/21 | 1,012 | 1,019 | 1,008 | 1,018 | 4,300 |
| 2018/09/20 | 1,008 | 1,013 | 1,008 | 1,012 | 2,600 |
| 2018/09/19 | 1,016 | 1,019 | 1,010 | 1,012 | 3,000 |
| 2018/09/18 | 1,007 | 1,014 | 1,007 | 1,008 | 25,700 |
| 2018/09/14 | 1,005 | 1,009 | 1,004 | 1,006 | 4,400 |
| 2018/09/13 | 1,005 | 1,009 | 1,003 | 1,005 | 4,200 |
| 2018/09/12 | 1,010 | 1,013 | 1,005 | 1,005 | 2,100 |
| 2018/09/11 | 1,018 | 1,020 | 1,011 | 1,011 | 3,900 |
| 2018/09/10 | 1,010 | 1,015 | 1,009 | 1,011 | 1,200 |
| 2018/09/07 | 1,011 | 1,018 | 1,002 | 1,014 | 4,200 |
| 2018/09/06 | 1,019 | 1,025 | 1,011 | 1,017 | 3,600 |
| 2018/09/05 | 1,025 | 1,025 | 1,010 | 1,025 | 17,400 |
| 2018/09/04 | 1,020 | 1,025 | 1,019 | 1,021 | 4,100 |
| 2018/09/03 | 1,032 | 1,038 | 1,027 | 1,027 | 3,000 |
| 2018/08/31 | 1,039 | 1,039 | 1,031 | 1,032 | 12,700 |
| 2018/08/30 | 1,036 | 1,040 | 1,032 | 1,040 | 2,700 |
| 2018/08/29 | 1,041 | 1,044 | 1,012 | 1,029 | 14,100 |
| 2018/08/28 | 1,038 | 1,046 | 1,038 | 1,041 | 7,600 |
| 2018/08/27 | 1,022 | 1,033 | 1,022 | 1,033 | 7,000 |
| 2018/08/24 | 1,028 | 1,028 | 1,021 | 1,021 | 700 |
| 2018/08/23 | 1,010 | 1,026 | 1,010 | 1,016 | 43,800 |
| 2018/08/22 | 1,015 | 1,015 | 1,008 | 1,013 | 169,500 |
| 2018/08/21 | 1,036 | 1,036 | 1,008 | 1,008 | 21,000 |
| 2018/08/20 | 1,039 | 1,043 | 1,036 | 1,036 | 2,300 |
| 2018/08/17 | 1,036 | 1,044 | 1,036 | 1,040 | 1,400 |
| 2018/08/16 | 1,036 | 1,044 | 1,036 | 1,038 | 5,100 |
| 2018/08/15 | 1,040 | 1,042 | 1,039 | 1,039 | 2,800 |
| 2018/08/14 | 1,040 | 1,053 | 1,040 | 1,040 | 2,600 |
| 2018/08/13 | 1,042 | 1,054 | 1,040 | 1,040 | 5,000 |
| 2018/08/10 | 1,048 | 1,050 | 1,047 | 1,047 | 900 |
| 2018/08/09 | 1,050 | 1,052 | 1,044 | 1,047 | 2,100 |
| 2018/08/08 | 1,045 | 1,048 | 1,045 | 1,048 | 18,300 |
| 2018/08/07 | 1,046 | 1,050 | 1,042 | 1,045 | 4,400 |
| 2018/08/06 | 1,050 | 1,051 | 1,044 | 1,044 | 7,000 |
| 2018/08/03 | 1,051 | 1,059 | 1,049 | 1,049 | 3,100 |
| 2018/08/02 | 1,052 | 1,059 | 1,047 | 1,051 | 11,700 |
| 2018/08/01 | 1,050 | 1,057 | 1,050 | 1,052 | 3,600 |
| 2018/07/31 | 1,051 | 1,057 | 1,050 | 1,050 | 7,300 |
| 2018/07/30 | 1,051 | 1,060 | 1,050 | 1,050 | 17,300 |
| 2018/07/27 | 1,048 | 1,055 | 1,047 | 1,048 | 10,000 |
| 2018/07/26 | 1,052 | 1,059 | 1,049 | 1,051 | 10,600 |
| 2018/07/25 | 1,056 | 1,056 | 1,050 | 1,052 | 20,400 |
| 2018/07/24 | 1,051 | 1,060 | 1,049 | 1,050 | 6,100 |
| 2018/07/23 | 1,081 | 1,081 | 1,048 | 1,051 | 20,800 |
| 2018/07/20 | 1,100 | 1,100 | 1,073 | 1,078 | 11,200 |
| 2018/07/19 | 1,078 | 1,099 | 1,077 | 1,085 | 5,600 |
| 2018/07/18 | 1,056 | 1,072 | 1,056 | 1,065 | 1,200 |
| 2018/07/17 | 1,061 | 1,071 | 1,056 | 1,056 | 6,100 |
| 2018/07/13 | 1,072 | 1,072 | 1,060 | 1,060 | 3,500 |
| 2018/07/12 | 1,074 | 1,074 | 1,053 | 1,074 | 9,000 |
| 2018/07/11 | 1,083 | 1,083 | 1,070 | 1,074 | 3,200 |
| 2018/07/10 | 1,082 | 1,084 | 1,070 | 1,082 | 5,400 |
| 2018/07/09 | 1,072 | 1,080 | 1,064 | 1,073 | 204,800 |
| 2018/07/06 | 1,064 | 1,088 | 1,042 | 1,072 | 10,500 |
| 2018/07/05 | 1,099 | 1,119 | 1,050 | 1,064 | 15,700 |
| 2018/07/04 | 1,122 | 1,124 | 1,094 | 1,099 | 9,200 |
| 2018/07/03 | 1,137 | 1,143 | 1,120 | 1,121 | 27,300 |
| 2018/07/02 | 1,138 | 1,145 | 1,137 | 1,137 | 4,000 |
| 2018/06/29 | 1,150 | 1,150 | 1,139 | 1,140 | 900 |
| 2018/06/28 | 1,136 | 1,151 | 1,136 | 1,142 | 2,300 |
| 2018/06/27 | 1,143 | 1,148 | 1,140 | 1,140 | 2,700 |
| 2018/06/26 | 1,152 | 1,154 | 1,141 | 1,143 | 2,500 |
| 2018/06/25 | 1,163 | 1,164 | 1,153 | 1,153 | 4,500 |
| 2018/06/22 | 1,163 | 1,167 | 1,161 | 1,162 | 3,100 |
| 2018/06/21 | 1,161 | 1,171 | 1,161 | 1,163 | 1,500 |
| 2018/06/20 | 1,159 | 1,169 | 1,157 | 1,161 | 13,300 |
| 2018/06/19 | 1,177 | 1,185 | 1,159 | 1,163 | 11,200 |
| 2018/06/18 | 1,180 | 1,180 | 1,163 | 1,167 | 14,300 |
| 2018/06/15 | 1,177 | 1,222 | 1,176 | 1,198 | 40,900 |
| 2018/06/14 | 1,163 | 1,180 | 1,163 | 1,176 | 9,100 |
| 2018/06/13 | 1,143 | 1,228 | 1,143 | 1,165 | 41,800 |
| 2018/06/12 | 1,145 | 1,150 | 1,141 | 1,147 | 4,000 |
| 2018/06/11 | 1,144 | 1,144 | 1,140 | 1,142 | 1,800 |
| 2018/06/08 | 1,144 | 1,148 | 1,139 | 1,141 | 3,400 |
| 2018/06/07 | 1,145 | 1,145 | 1,137 | 1,139 | 20,500 |
| 2018/06/06 | 1,142 | 1,150 | 1,140 | 1,143 | 5,400 |
| 2018/06/05 | 1,145 | 1,151 | 1,142 | 1,142 | 2,200 |
| 2018/06/04 | 1,141 | 1,147 | 1,141 | 1,147 | 2,000 |
| 2018/06/01 | 1,146 | 1,147 | 1,145 | 1,145 | 4,000 |
| 2018/05/31 | 1,162 | 1,162 | 1,150 | 1,150 | 1,600 |
| 2018/05/30 | 1,150 | 1,163 | 1,148 | 1,149 | 4,400 |
| 2018/05/29 | 1,155 | 1,162 | 1,152 | 1,152 | 2,100 |
| 2018/05/28 | 1,151 | 1,160 | 1,151 | 1,155 | 37,900 |
| 2018/05/25 | 1,167 | 1,170 | 1,150 | 1,150 | 144,500 |
| 2018/05/24 | 1,170 | 1,170 | 1,163 | 1,165 | 1,900 |
| 2018/05/23 | 1,165 | 1,170 | 1,163 | 1,169 | 2,000 |
| 2018/05/22 | 1,160 | 1,166 | 1,160 | 1,162 | 2,900 |
| 2018/05/21 | 1,163 | 1,168 | 1,159 | 1,162 | 2,600 |
| 2018/05/18 | 1,157 | 1,160 | 1,157 | 1,160 | 3,200 |
| 2018/05/17 | 1,157 | 1,158 | 1,156 | 1,157 | 1,800 |
| 2018/05/16 | 1,156 | 1,165 | 1,156 | 1,157 | 1,800 |
| 2018/05/15 | 1,156 | 1,157 | 1,156 | 1,156 | 700 |
| 2018/05/14 | 1,156 | 1,160 | 1,156 | 1,156 | 27,400 |
| 2018/05/11 | 1,165 | 1,165 | 1,155 | 1,155 | 13,600 |
| 2018/05/10 | 1,166 | 1,171 | 1,162 | 1,165 | 3,100 |
| 2018/05/09 | 1,167 | 1,175 | 1,166 | 1,166 | 5,100 |
| 2018/05/08 | 1,172 | 1,176 | 1,168 | 1,173 | 3,600 |
| 2018/05/07 | 1,175 | 1,175 | 1,168 | 1,168 | 6,000 |
| 2018/05/02 | 1,173 | 1,174 | 1,165 | 1,171 | 6,000 |
| 2018/05/01 | 1,170 | 1,178 | 1,170 | 1,173 | 1,900 |
| 2018/04/27 | 1,179 | 1,179 | 1,170 | 1,173 | 1,600 |
| 2018/04/26 | 1,178 | 1,178 | 1,169 | 1,169 | 5,300 |
| 2018/04/25 | 1,170 | 1,179 | 1,165 | 1,174 | 15,000 |
| 2018/04/24 | 1,174 | 1,178 | 1,166 | 1,168 | 7,600 |
| 2018/04/23 | 1,179 | 1,179 | 1,166 | 1,171 | 5,000 |
| 2018/04/20 | 1,168 | 1,176 | 1,165 | 1,171 | 7,100 |
| 2018/04/19 | 1,168 | 1,173 | 1,167 | 1,170 | 8,100 |
| 2018/04/18 | 1,168 | 1,174 | 1,166 | 1,168 | 5,000 |
| 2018/04/17 | 1,179 | 1,179 | 1,165 | 1,165 | 7,900 |
| 2018/04/16 | 1,181 | 1,181 | 1,176 | 1,176 | 7,900 |
| 2018/04/13 | 1,176 | 1,185 | 1,176 | 1,185 | 2,200 |
| 2018/04/12 | 1,186 | 1,186 | 1,175 | 1,177 | 30,200 |
| 2018/04/11 | 1,192 | 1,194 | 1,187 | 1,187 | 3,300 |
| 2018/04/10 | 1,187 | 1,196 | 1,187 | 1,192 | 1,700 |
| 2018/04/09 | 1,187 | 1,199 | 1,187 | 1,199 | 600 |
| 2018/04/06 | 1,201 | 1,208 | 1,181 | 1,187 | 6,100 |
| 2018/04/05 | 1,180 | 1,200 | 1,180 | 1,198 | 8,100 |
| 2018/04/04 | 1,190 | 1,195 | 1,182 | 1,186 | 5,200 |
| 2018/04/03 | 1,200 | 1,200 | 1,182 | 1,188 | 8,100 |
| 2018/04/02 | 1,201 | 1,204 | 1,200 | 1,200 | 11,600 |
| 2018/03/30 | 1,214 | 1,214 | 1,208 | 1,208 | 3,600 |
| 2018/03/29 | 1,215 | 1,215 | 1,207 | 1,211 | 15,500 |
| 2018/03/28 | 1,210 | 1,216 | 1,203 | 1,216 | 21,000 |
| 2018/03/27 | 1,277 | 1,288 | 1,275 | 1,280 | 18,600 |
| 2018/03/26 | 1,268 | 1,281 | 1,267 | 1,275 | 8,000 |
| 2018/03/23 | 1,281 | 1,290 | 1,277 | 1,277 | 12,000 |
| 2018/03/22 | 1,294 | 1,303 | 1,294 | 1,297 | 2,200 |
| 2018/03/20 | 1,292 | 1,305 | 1,288 | 1,305 | 6,200 |
| 2018/03/19 | 1,302 | 1,306 | 1,298 | 1,299 | 4,800 |
| 2018/03/16 | 1,300 | 1,312 | 1,300 | 1,307 | 5,700 |
| 2018/03/15 | 1,300 | 1,310 | 1,300 | 1,302 | 6,200 |
| 2018/03/14 | 1,298 | 1,308 | 1,298 | 1,303 | 2,800 |
| 2018/03/13 | 1,301 | 1,304 | 1,296 | 1,297 | 3,400 |
| 2018/03/12 | 1,301 | 1,310 | 1,300 | 1,301 | 8,800 |
| 2018/03/09 | 1,293 | 1,299 | 1,283 | 1,296 | 5,100 |
| 2018/03/08 | 1,292 | 1,305 | 1,288 | 1,293 | 2,500 |
| 2018/03/07 | 1,286 | 1,310 | 1,286 | 1,294 | 7,600 |
| 2018/03/06 | 1,290 | 1,307 | 1,290 | 1,291 | 2,100 |
| 2018/03/05 | 1,302 | 1,340 | 1,276 | 1,282 | 11,300 |
| 2018/03/02 | 1,307 | 1,314 | 1,298 | 1,300 | 9,300 |
| 2018/03/01 | 1,323 | 1,350 | 1,321 | 1,326 | 4,700 |
| 2018/02/28 | 1,320 | 1,333 | 1,320 | 1,323 | 4,300 |
| 2018/02/27 | 1,315 | 1,329 | 1,312 | 1,318 | 7,800 |
| 2018/02/26 | 1,316 | 1,319 | 1,310 | 1,315 | 5,600 |
| 2018/02/23 | 1,304 | 1,304 | 1,290 | 1,296 | 2,600 |
| 2018/02/22 | 1,291 | 1,298 | 1,280 | 1,285 | 6,400 |
| 2018/02/21 | 1,305 | 1,305 | 1,289 | 1,295 | 4,500 |
| 2018/02/20 | 1,314 | 1,314 | 1,294 | 1,297 | 2,800 |
| 2018/02/19 | 1,295 | 1,302 | 1,289 | 1,302 | 3,800 |
| 2018/02/16 | 1,259 | 1,276 | 1,248 | 1,271 | 3,700 |
| 2018/02/15 | 1,237 | 1,252 | 1,237 | 1,245 | 2,300 |
| 2018/02/14 | 1,253 | 1,267 | 1,233 | 1,246 | 9,000 |
| 2018/02/13 | 1,270 | 1,289 | 1,264 | 1,264 | 6,500 |
| 2018/02/09 | 1,261 | 1,276 | 1,261 | 1,268 | 7,700 |
| 2018/02/08 | 1,286 | 1,307 | 1,286 | 1,301 | 6,500 |
| 2018/02/07 | 1,282 | 1,350 | 1,282 | 1,285 | 14,300 |
| 2018/02/06 | 1,300 | 1,300 | 1,239 | 1,257 | 37,800 |
| 2018/02/05 | 1,310 | 1,318 | 1,310 | 1,314 | 15,700 |
| 2018/02/02 | 1,337 | 1,379 | 1,311 | 1,330 | 9,700 |
| 2018/02/01 | 1,331 | 1,338 | 1,329 | 1,338 | 6,000 |
| 2018/01/31 | 1,325 | 1,339 | 1,301 | 1,330 | 11,200 |
| 2018/01/30 | 1,365 | 1,374 | 1,337 | 1,337 | 19,200 |
| 2018/01/29 | 1,349 | 1,383 | 1,348 | 1,379 | 42,900 |
| 2018/01/26 | 1,321 | 1,346 | 1,321 | 1,337 | 26,100 |
| 2018/01/25 | 1,322 | 1,326 | 1,321 | 1,321 | 6,700 |
| 2018/01/24 | 1,318 | 1,331 | 1,318 | 1,325 | 14,000 |
| 2018/01/23 | 1,317 | 1,325 | 1,316 | 1,323 | 7,700 |
| 2018/01/22 | 1,323 | 1,324 | 1,312 | 1,317 | 6,200 |
| 2018/01/19 | 1,313 | 1,326 | 1,303 | 1,322 | 28,800 |
| 2018/01/18 | 1,313 | 1,323 | 1,313 | 1,313 | 9,900 |
| 2018/01/17 | 1,325 | 1,330 | 1,306 | 1,312 | 11,000 |
| 2018/01/16 | 1,316 | 1,330 | 1,316 | 1,323 | 16,800 |
| 2018/01/15 | 1,320 | 1,333 | 1,310 | 1,330 | 27,900 |
| 2018/01/12 | 1,286 | 1,341 | 1,280 | 1,320 | 53,300 |
| 2018/01/11 | 1,266 | 1,291 | 1,265 | 1,277 | 18,800 |
| 2018/01/10 | 1,265 | 1,276 | 1,265 | 1,272 | 15,500 |
| 2018/01/09 | 1,245 | 1,278 | 1,245 | 1,272 | 24,500 |
| 2018/01/05 | 1,246 | 1,254 | 1,238 | 1,252 | 15,800 |
| 2018/01/04 | 1,230 | 1,252 | 1,230 | 1,250 | 26,100 |