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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,005 | 1,012 | 1,005 | 1,012 | 8,500 |
| 2019/12/27 | 997 | 1,011 | 997 | 1,003 | 11,200 |
| 2019/12/26 | 997 | 1,001 | 995 | 999 | 8,100 |
| 2019/12/25 | 998 | 1,000 | 994 | 999 | 5,200 |
| 2019/12/24 | 995 | 998 | 995 | 995 | 6,500 |
| 2019/12/23 | 1,000 | 1,000 | 995 | 996 | 10,500 |
| 2019/12/20 | 1,000 | 1,001 | 996 | 998 | 5,200 |
| 2019/12/19 | 990 | 1,000 | 990 | 1,000 | 12,000 |
| 2019/12/18 | 1,001 | 1,001 | 999 | 999 | 600 |
| 2019/12/17 | 1,004 | 1,004 | 998 | 998 | 7,500 |
| 2019/12/16 | 999 | 1,002 | 997 | 999 | 14,300 |
| 2019/12/13 | 998 | 1,006 | 998 | 1,004 | 5,900 |
| 2019/12/12 | 999 | 1,002 | 997 | 998 | 5,100 |
| 2019/12/11 | 999 | 1,003 | 998 | 999 | 3,200 |
| 2019/12/10 | 1,000 | 1,000 | 997 | 999 | 5,200 |
| 2019/12/09 | 1,000 | 1,000 | 999 | 1,000 | 3,500 |
| 2019/12/06 | 998 | 1,000 | 996 | 998 | 5,400 |
| 2019/12/05 | 999 | 1,001 | 996 | 998 | 7,600 |
| 2019/12/04 | 999 | 1,000 | 995 | 998 | 5,200 |
| 2019/12/03 | 998 | 1,004 | 998 | 1,000 | 14,100 |
| 2019/12/02 | 1,000 | 1,005 | 1,000 | 1,002 | 5,500 |
| 2019/11/29 | 1,001 | 1,008 | 1,000 | 1,005 | 4,000 |
| 2019/11/28 | 1,008 | 1,008 | 1,000 | 1,000 | 4,900 |
| 2019/11/27 | 1,010 | 1,010 | 998 | 1,004 | 7,600 |
| 2019/11/26 | 1,004 | 1,020 | 1,004 | 1,006 | 9,400 |
| 2019/11/25 | 994 | 1,004 | 993 | 1,003 | 8,300 |
| 2019/11/22 | 992 | 993 | 984 | 989 | 1,400 |
| 2019/11/21 | 993 | 993 | 984 | 989 | 2,600 |
| 2019/11/20 | 990 | 996 | 988 | 992 | 4,100 |
| 2019/11/19 | 991 | 996 | 990 | 991 | 3,300 |
| 2019/11/18 | 998 | 998 | 991 | 998 | 4,800 |
| 2019/11/15 | 989 | 998 | 985 | 998 | 2,500 |
| 2019/11/14 | 982 | 991 | 981 | 985 | 4,300 |
| 2019/11/13 | 995 | 996 | 983 | 995 | 4,400 |
| 2019/11/12 | 993 | 995 | 987 | 995 | 1,000 |
| 2019/11/11 | 996 | 999 | 980 | 987 | 6,800 |
| 2019/11/08 | 999 | 999 | 986 | 995 | 4,600 |
| 2019/11/07 | 1,000 | 1,001 | 974 | 996 | 26,500 |
| 2019/11/06 | 1,006 | 1,013 | 1,004 | 1,010 | 19,800 |
| 2019/11/05 | 1,003 | 1,013 | 1,003 | 1,006 | 10,500 |
| 2019/11/01 | 1,011 | 1,012 | 1,000 | 1,003 | 10,300 |
| 2019/10/31 | 1,004 | 1,004 | 999 | 999 | 4,100 |
| 2019/10/30 | 1,013 | 1,013 | 1,006 | 1,013 | 1,000 |
| 2019/10/29 | 1,013 | 1,013 | 1,007 | 1,013 | 6,400 |
| 2019/10/28 | 1,015 | 1,015 | 1,003 | 1,009 | 5,500 |
| 2019/10/25 | 1,003 | 1,003 | 1,002 | 1,003 | 3,400 |
| 2019/10/24 | 1,005 | 1,016 | 1,002 | 1,007 | 7,200 |
| 2019/10/23 | 1,004 | 1,006 | 999 | 1,005 | 6,500 |
| 2019/10/21 | 996 | 1,005 | 994 | 1,001 | 4,200 |
| 2019/10/18 | 998 | 1,000 | 998 | 999 | 500 |
| 2019/10/17 | 994 | 1,003 | 994 | 999 | 15,500 |
| 2019/10/16 | 984 | 1,010 | 984 | 1,001 | 14,200 |
| 2019/10/15 | 983 | 992 | 983 | 992 | 4,100 |
| 2019/10/11 | 983 | 989 | 983 | 983 | 1,600 |
| 2019/10/10 | 983 | 991 | 980 | 991 | 3,700 |
| 2019/10/09 | 973 | 993 | 973 | 983 | 5,700 |
| 2019/10/08 | 989 | 995 | 984 | 985 | 7,300 |
| 2019/10/07 | 990 | 997 | 984 | 992 | 3,400 |
| 2019/10/04 | 990 | 998 | 979 | 991 | 4,900 |
| 2019/10/03 | 992 | 1,000 | 980 | 994 | 5,800 |
| 2019/10/02 | 995 | 999 | 991 | 996 | 2,400 |
| 2019/10/01 | 1,005 | 1,015 | 991 | 995 | 9,100 |
| 2019/09/30 | 1,000 | 1,010 | 1,000 | 1,010 | 7,000 |
| 2019/09/27 | 995 | 1,004 | 990 | 1,004 | 3,700 |
| 2019/09/26 | 1,000 | 1,008 | 1,000 | 1,003 | 6,000 |
| 2019/09/25 | 1,000 | 1,002 | 987 | 1,000 | 5,700 |
| 2019/09/24 | 1,013 | 1,029 | 1,000 | 1,001 | 13,300 |
| 2019/09/20 | 1,025 | 1,030 | 1,000 | 1,006 | 11,300 |
| 2019/09/19 | 1,000 | 1,018 | 995 | 1,018 | 18,500 |
| 2019/09/18 | 980 | 997 | 977 | 987 | 2,500 |
| 2019/09/17 | 958 | 1,002 | 951 | 980 | 13,400 |
| 2019/09/13 | 943 | 958 | 935 | 958 | 11,900 |
| 2019/09/12 | 926 | 946 | 923 | 939 | 6,700 |
| 2019/09/11 | 921 | 925 | 917 | 925 | 2,000 |
| 2019/09/10 | 922 | 923 | 916 | 916 | 1,800 |
| 2019/09/09 | 915 | 921 | 907 | 913 | 2,800 |
| 2019/09/06 | 922 | 922 | 911 | 916 | 1,800 |
| 2019/09/05 | 910 | 922 | 902 | 922 | 4,600 |
| 2019/09/04 | 910 | 910 | 903 | 909 | 400 |
| 2019/09/03 | 914 | 917 | 905 | 911 | 1,200 |
| 2019/09/02 | 904 | 918 | 904 | 910 | 3,200 |
| 2019/08/30 | 900 | 909 | 900 | 904 | 1,200 |
| 2019/08/29 | 902 | 902 | 900 | 900 | 500 |
| 2019/08/28 | 902 | 902 | 900 | 902 | 1,200 |
| 2019/08/27 | 901 | 910 | 900 | 902 | 700 |
| 2019/08/26 | 901 | 905 | 895 | 901 | 2,400 |
| 2019/08/23 | 901 | 908 | 901 | 902 | 4,100 |
| 2019/08/22 | 918 | 920 | 890 | 899 | 7,500 |
| 2019/08/21 | 921 | 921 | 916 | 916 | 1,500 |
| 2019/08/20 | 931 | 931 | 920 | 921 | 1,600 |
| 2019/08/19 | 922 | 922 | 910 | 922 | 4,200 |
| 2019/08/16 | 921 | 925 | 911 | 922 | 2,300 |
| 2019/08/15 | 900 | 911 | 891 | 906 | 7,500 |
| 2019/08/14 | 931 | 931 | 913 | 914 | 4,200 |
| 2019/08/13 | 921 | 925 | 915 | 925 | 3,400 |
| 2019/08/09 | 926 | 926 | 910 | 921 | 3,100 |
| 2019/08/08 | 928 | 933 | 916 | 919 | 5,800 |
| 2019/08/07 | 892 | 925 | 892 | 898 | 3,500 |
| 2019/08/06 | 901 | 917 | 882 | 907 | 4,600 |
| 2019/08/05 | 920 | 922 | 911 | 913 | 15,100 |
| 2019/08/02 | 930 | 930 | 920 | 920 | 600 |
| 2019/08/01 | 931 | 931 | 930 | 930 | 600 |
| 2019/07/31 | 931 | 931 | 931 | 931 | 100 |
| 2019/07/30 | 922 | 934 | 920 | 931 | 4,000 |
| 2019/07/29 | 930 | 933 | 920 | 922 | 2,700 |
| 2019/07/26 | 939 | 939 | 925 | 929 | 2,000 |
| 2019/07/25 | 936 | 940 | 931 | 939 | 4,200 |
| 2019/07/24 | 932 | 938 | 932 | 933 | 1,000 |
| 2019/07/23 | 930 | 933 | 930 | 933 | 2,600 |
| 2019/07/22 | 936 | 938 | 931 | 931 | 1,700 |
| 2019/07/19 | 929 | 942 | 929 | 936 | 1,500 |
| 2019/07/18 | 939 | 946 | 927 | 928 | 4,400 |
| 2019/07/17 | 945 | 945 | 937 | 937 | 1,300 |
| 2019/07/16 | 938 | 950 | 938 | 945 | 3,200 |
| 2019/07/12 | 945 | 945 | 938 | 938 | 2,600 |
| 2019/07/11 | 945 | 951 | 939 | 939 | 3,600 |
| 2019/07/10 | 939 | 944 | 939 | 942 | 3,100 |
| 2019/07/09 | 941 | 946 | 933 | 939 | 2,900 |
| 2019/07/08 | 945 | 955 | 940 | 944 | 5,900 |
| 2019/07/05 | 939 | 947 | 937 | 947 | 3,500 |
| 2019/07/04 | 935 | 944 | 928 | 944 | 3,100 |
| 2019/07/03 | 949 | 950 | 940 | 942 | 3,000 |
| 2019/07/02 | 946 | 947 | 942 | 947 | 1,800 |
| 2019/07/01 | 914 | 948 | 914 | 948 | 10,100 |
| 2019/06/28 | 910 | 915 | 903 | 910 | 3,000 |
| 2019/06/27 | 912 | 913 | 909 | 909 | 1,300 |
| 2019/06/26 | 909 | 913 | 903 | 913 | 1,700 |
| 2019/06/25 | 910 | 918 | 900 | 907 | 13,300 |
| 2019/06/24 | 910 | 911 | 903 | 909 | 4,000 |
| 2019/06/21 | 900 | 908 | 898 | 900 | 10,700 |
| 2019/06/20 | 911 | 915 | 903 | 915 | 3,700 |
| 2019/06/19 | 903 | 917 | 903 | 904 | 4,100 |
| 2019/06/18 | 918 | 920 | 900 | 901 | 8,500 |
| 2019/06/17 | 913 | 920 | 913 | 917 | 1,600 |
| 2019/06/14 | 906 | 918 | 904 | 910 | 1,000 |
| 2019/06/13 | 910 | 918 | 903 | 909 | 4,800 |
| 2019/06/12 | 912 | 919 | 910 | 916 | 3,800 |
| 2019/06/11 | 917 | 925 | 912 | 912 | 10,500 |
| 2019/06/10 | 919 | 919 | 907 | 918 | 6,800 |
| 2019/06/07 | 916 | 919 | 904 | 908 | 4,400 |
| 2019/06/06 | 904 | 922 | 901 | 921 | 15,400 |
| 2019/06/05 | 930 | 932 | 914 | 919 | 5,700 |
| 2019/06/04 | 924 | 926 | 903 | 915 | 5,000 |
| 2019/06/03 | 943 | 945 | 915 | 930 | 5,100 |
| 2019/05/31 | 943 | 962 | 943 | 945 | 7,100 |
| 2019/05/30 | 944 | 944 | 936 | 936 | 1,500 |
| 2019/05/29 | 960 | 960 | 940 | 942 | 7,200 |
| 2019/05/28 | 962 | 964 | 950 | 964 | 5,100 |
| 2019/05/27 | 964 | 965 | 957 | 961 | 5,600 |
| 2019/05/24 | 966 | 980 | 966 | 966 | 3,100 |
| 2019/05/23 | 968 | 976 | 968 | 972 | 2,600 |
| 2019/05/22 | 973 | 982 | 970 | 974 | 3,000 |
| 2019/05/21 | 985 | 994 | 972 | 973 | 5,100 |
| 2019/05/20 | 981 | 990 | 981 | 990 | 800 |
| 2019/05/17 | 976 | 992 | 976 | 990 | 3,600 |
| 2019/05/16 | 996 | 999 | 969 | 972 | 4,800 |
| 2019/05/15 | 970 | 1,000 | 970 | 990 | 6,400 |
| 2019/05/14 | 968 | 985 | 946 | 985 | 9,800 |
| 2019/05/13 | 995 | 1,009 | 989 | 990 | 12,000 |
| 2019/05/10 | 1,049 | 1,049 | 1,007 | 1,015 | 8,400 |
| 2019/05/09 | 1,008 | 1,013 | 1,001 | 1,002 | 6,100 |
| 2019/05/08 | 1,020 | 1,034 | 1,015 | 1,017 | 5,200 |
| 2019/05/07 | 1,033 | 1,035 | 1,020 | 1,029 | 3,200 |
| 2019/04/26 | 1,034 | 1,035 | 1,023 | 1,030 | 11,400 |
| 2019/04/25 | 1,036 | 1,043 | 1,032 | 1,039 | 6,900 |
| 2019/04/24 | 1,046 | 1,065 | 1,034 | 1,044 | 16,700 |
| 2019/04/23 | 1,030 | 1,050 | 1,008 | 1,050 | 22,200 |
| 2019/04/22 | 1,040 | 1,046 | 1,032 | 1,038 | 6,100 |
| 2019/04/19 | 1,055 | 1,065 | 1,036 | 1,038 | 18,000 |
| 2019/04/18 | 1,069 | 1,070 | 1,051 | 1,060 | 11,600 |
| 2019/04/17 | 1,088 | 1,088 | 1,068 | 1,068 | 4,300 |
| 2019/04/16 | 1,082 | 1,100 | 1,079 | 1,081 | 3,700 |
| 2019/04/15 | 1,071 | 1,094 | 1,069 | 1,080 | 6,000 |
| 2019/04/12 | 1,087 | 1,096 | 1,066 | 1,069 | 8,300 |
| 2019/04/11 | 1,104 | 1,107 | 1,085 | 1,086 | 12,500 |
| 2019/04/10 | 1,119 | 1,128 | 1,093 | 1,102 | 46,900 |
| 2019/04/09 | 1,150 | 1,196 | 1,120 | 1,141 | 268,200 |
| 2019/04/08 | 1,056 | 1,056 | 1,043 | 1,044 | 2,400 |
| 2019/04/05 | 1,031 | 1,056 | 1,031 | 1,041 | 4,900 |
| 2019/04/04 | 1,055 | 1,062 | 1,030 | 1,031 | 4,900 |
| 2019/04/03 | 1,037 | 1,056 | 1,020 | 1,056 | 7,500 |
| 2019/04/02 | 1,070 | 1,070 | 1,038 | 1,048 | 4,600 |
| 2019/04/01 | 1,044 | 1,074 | 1,041 | 1,065 | 9,000 |
| 2019/03/29 | 1,049 | 1,088 | 1,049 | 1,060 | 13,300 |
| 2019/03/28 | 1,045 | 1,088 | 1,028 | 1,047 | 12,400 |
| 2019/03/27 | 1,043 | 1,057 | 1,026 | 1,042 | 14,600 |
| 2019/03/26 | 1,086 | 1,114 | 1,086 | 1,096 | 42,100 |
| 2019/03/25 | 1,111 | 1,113 | 1,085 | 1,104 | 12,500 |
| 2019/03/22 | 1,118 | 1,126 | 1,113 | 1,123 | 9,900 |
| 2019/03/20 | 1,116 | 1,123 | 1,115 | 1,116 | 8,200 |
| 2019/03/19 | 1,129 | 1,129 | 1,118 | 1,120 | 9,800 |
| 2019/03/18 | 1,140 | 1,140 | 1,126 | 1,129 | 11,000 |
| 2019/03/15 | 1,139 | 1,145 | 1,136 | 1,138 | 6,200 |
| 2019/03/14 | 1,122 | 1,146 | 1,120 | 1,139 | 14,800 |
| 2019/03/13 | 1,113 | 1,141 | 1,111 | 1,118 | 13,700 |
| 2019/03/12 | 1,120 | 1,128 | 1,112 | 1,113 | 4,000 |
| 2019/03/11 | 1,099 | 1,131 | 1,099 | 1,114 | 8,800 |
| 2019/03/08 | 1,119 | 1,130 | 1,102 | 1,111 | 15,500 |
| 2019/03/07 | 1,140 | 1,141 | 1,120 | 1,141 | 8,200 |
| 2019/03/06 | 1,148 | 1,155 | 1,142 | 1,143 | 9,400 |
| 2019/03/05 | 1,135 | 1,157 | 1,128 | 1,149 | 17,400 |
| 2019/03/04 | 1,119 | 1,134 | 1,119 | 1,134 | 7,700 |
| 2019/03/01 | 1,124 | 1,127 | 1,115 | 1,119 | 12,600 |
| 2019/02/28 | 1,139 | 1,139 | 1,123 | 1,123 | 23,200 |
| 2019/02/27 | 1,145 | 1,147 | 1,133 | 1,136 | 16,700 |
| 2019/02/26 | 1,136 | 1,157 | 1,130 | 1,145 | 36,700 |
| 2019/02/25 | 1,180 | 1,204 | 1,140 | 1,140 | 204,200 |
| 2019/02/22 | 1,101 | 1,101 | 1,091 | 1,098 | 7,600 |
| 2019/02/21 | 1,097 | 1,100 | 1,084 | 1,100 | 11,100 |
| 2019/02/20 | 1,084 | 1,099 | 1,079 | 1,092 | 18,100 |
| 2019/02/19 | 1,064 | 1,087 | 1,064 | 1,082 | 18,800 |
| 2019/02/18 | 1,077 | 1,078 | 1,060 | 1,073 | 13,800 |
| 2019/02/15 | 1,046 | 1,062 | 1,046 | 1,056 | 3,400 |
| 2019/02/14 | 1,038 | 1,055 | 1,037 | 1,054 | 4,900 |
| 2019/02/13 | 1,058 | 1,060 | 1,042 | 1,051 | 7,600 |
| 2019/02/12 | 1,030 | 1,079 | 1,013 | 1,060 | 19,000 |
| 2019/02/08 | 1,051 | 1,060 | 1,001 | 1,004 | 39,900 |
| 2019/02/07 | 1,081 | 1,112 | 1,047 | 1,078 | 156,900 |
| 2019/02/06 | 1,005 | 1,017 | 1,000 | 1,017 | 30,100 |
| 2019/02/05 | 984 | 993 | 982 | 993 | 10,700 |
| 2019/02/04 | 966 | 982 | 966 | 981 | 8,800 |
| 2019/02/01 | 961 | 964 | 956 | 962 | 2,700 |
| 2019/01/31 | 952 | 958 | 950 | 955 | 8,200 |
| 2019/01/30 | 960 | 960 | 951 | 952 | 6,600 |
| 2019/01/29 | 964 | 965 | 959 | 963 | 5,400 |
| 2019/01/28 | 962 | 963 | 957 | 959 | 2,400 |
| 2019/01/25 | 953 | 966 | 952 | 954 | 8,300 |
| 2019/01/24 | 953 | 964 | 953 | 959 | 2,200 |
| 2019/01/23 | 955 | 963 | 955 | 960 | 1,500 |
| 2019/01/22 | 959 | 961 | 953 | 955 | 4,100 |
| 2019/01/21 | 970 | 973 | 960 | 960 | 3,600 |
| 2019/01/18 | 975 | 981 | 970 | 970 | 6,100 |
| 2019/01/17 | 972 | 976 | 971 | 976 | 3,200 |
| 2019/01/16 | 965 | 976 | 964 | 973 | 1,900 |
| 2019/01/15 | 963 | 966 | 955 | 960 | 2,600 |
| 2019/01/11 | 959 | 977 | 954 | 960 | 2,800 |
| 2019/01/10 | 972 | 972 | 954 | 959 | 5,700 |
| 2019/01/09 | 960 | 978 | 960 | 968 | 7,300 |
| 2019/01/08 | 938 | 952 | 931 | 952 | 5,100 |
| 2019/01/07 | 923 | 938 | 918 | 929 | 8,800 |
| 2019/01/04 | 876 | 905 | 867 | 900 | 21,400 |