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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,585 | 1,635 | 1,578 | 1,614 | 140,500 |
| 2022/12/29 | 1,487 | 1,578 | 1,471 | 1,573 | 135,700 |
| 2022/12/28 | 1,498 | 1,529 | 1,464 | 1,505 | 104,900 |
| 2022/12/27 | 1,435 | 1,500 | 1,432 | 1,500 | 114,800 |
| 2022/12/26 | 1,398 | 1,450 | 1,389 | 1,442 | 139,000 |
| 2022/12/23 | 1,389 | 1,413 | 1,364 | 1,381 | 61,500 |
| 2022/12/22 | 1,345 | 1,414 | 1,328 | 1,413 | 90,000 |
| 2022/12/21 | 1,303 | 1,369 | 1,292 | 1,355 | 83,300 |
| 2022/12/20 | 1,355 | 1,375 | 1,257 | 1,301 | 162,600 |
| 2022/12/19 | 1,404 | 1,459 | 1,360 | 1,378 | 136,100 |
| 2022/12/16 | 1,430 | 1,454 | 1,401 | 1,413 | 144,800 |
| 2022/12/15 | 1,362 | 1,436 | 1,359 | 1,436 | 155,400 |
| 2022/12/14 | 1,368 | 1,370 | 1,333 | 1,358 | 77,400 |
| 2022/12/13 | 1,317 | 1,372 | 1,316 | 1,343 | 107,900 |
| 2022/12/12 | 1,217 | 1,345 | 1,197 | 1,330 | 180,900 |
| 2022/12/09 | 1,209 | 1,230 | 1,207 | 1,218 | 21,400 |
| 2022/12/08 | 1,216 | 1,222 | 1,195 | 1,206 | 35,100 |
| 2022/12/07 | 1,200 | 1,230 | 1,196 | 1,222 | 34,900 |
| 2022/12/06 | 1,190 | 1,247 | 1,190 | 1,228 | 96,700 |
| 2022/12/05 | 1,170 | 1,186 | 1,141 | 1,160 | 43,100 |
| 2022/12/02 | 1,210 | 1,218 | 1,159 | 1,218 | 56,100 |
| 2022/12/01 | 1,250 | 1,250 | 1,192 | 1,210 | 81,600 |
| 2022/11/30 | 1,200 | 1,240 | 1,200 | 1,240 | 65,000 |
| 2022/11/29 | 1,175 | 1,210 | 1,158 | 1,200 | 62,900 |
| 2022/11/28 | 1,170 | 1,266 | 1,170 | 1,193 | 154,000 |
| 2022/11/25 | 1,125 | 1,169 | 1,115 | 1,169 | 85,900 |
| 2022/11/24 | 1,130 | 1,130 | 1,105 | 1,110 | 26,800 |
| 2022/11/22 | 1,132 | 1,150 | 1,102 | 1,125 | 43,300 |
| 2022/11/21 | 1,054 | 1,122 | 1,050 | 1,122 | 47,200 |
| 2022/11/18 | 1,065 | 1,070 | 1,052 | 1,054 | 8,900 |
| 2022/11/17 | 1,063 | 1,073 | 1,062 | 1,065 | 15,700 |
| 2022/11/16 | 1,012 | 1,076 | 1,010 | 1,063 | 72,300 |
| 2022/11/15 | 994 | 1,014 | 985 | 1,014 | 15,000 |
| 2022/11/14 | 1,004 | 1,010 | 991 | 994 | 19,500 |
| 2022/11/11 | 1,042 | 1,042 | 1,010 | 1,015 | 20,300 |
| 2022/11/10 | 1,033 | 1,050 | 1,000 | 1,015 | 69,300 |
| 2022/11/09 | 1,020 | 1,030 | 1,001 | 1,003 | 35,100 |
| 2022/11/08 | 1,040 | 1,040 | 1,016 | 1,025 | 21,700 |
| 2022/11/07 | 1,006 | 1,040 | 1,001 | 1,040 | 55,700 |
| 2022/11/04 | 1,001 | 1,010 | 991 | 1,000 | 19,600 |
| 2022/11/02 | 1,017 | 1,025 | 1,009 | 1,010 | 26,700 |
| 2022/11/01 | 995 | 1,035 | 990 | 1,018 | 43,500 |
| 2022/10/31 | 981 | 991 | 960 | 980 | 27,500 |
| 2022/10/28 | 963 | 975 | 956 | 966 | 9,300 |
| 2022/10/27 | 954 | 971 | 950 | 969 | 15,000 |
| 2022/10/26 | 970 | 970 | 942 | 959 | 18,100 |
| 2022/10/25 | 958 | 972 | 953 | 960 | 18,500 |
| 2022/10/24 | 937 | 966 | 935 | 952 | 20,600 |
| 2022/10/21 | 940 | 940 | 930 | 930 | 4,900 |
| 2022/10/20 | 921 | 940 | 921 | 940 | 8,000 |
| 2022/10/19 | 931 | 938 | 927 | 931 | 17,400 |
| 2022/10/18 | 905 | 933 | 905 | 931 | 31,400 |
| 2022/10/17 | 895 | 905 | 894 | 901 | 4,700 |
| 2022/10/14 | 891 | 905 | 891 | 905 | 8,200 |
| 2022/10/13 | 900 | 900 | 887 | 887 | 3,800 |
| 2022/10/12 | 885 | 900 | 885 | 899 | 4,000 |
| 2022/10/11 | 901 | 901 | 889 | 900 | 25,800 |
| 2022/10/07 | 899 | 902 | 898 | 901 | 8,100 |
| 2022/10/06 | 892 | 899 | 891 | 899 | 3,500 |
| 2022/10/05 | 891 | 892 | 888 | 892 | 5,200 |
| 2022/10/04 | 873 | 892 | 873 | 886 | 2,900 |
| 2022/10/03 | 881 | 883 | 869 | 869 | 8,100 |
| 2022/09/30 | 893 | 896 | 877 | 881 | 9,900 |
| 2022/09/29 | 890 | 899 | 890 | 895 | 4,100 |
| 2022/09/28 | 904 | 905 | 891 | 898 | 10,600 |
| 2022/09/27 | 905 | 912 | 898 | 912 | 12,600 |
| 2022/09/26 | 922 | 922 | 902 | 905 | 10,200 |
| 2022/09/22 | 901 | 922 | 901 | 922 | 4,900 |
| 2022/09/21 | 916 | 919 | 903 | 910 | 4,100 |
| 2022/09/20 | 927 | 930 | 910 | 916 | 7,800 |
| 2022/09/16 | 910 | 930 | 905 | 930 | 14,200 |
| 2022/09/15 | 900 | 940 | 900 | 914 | 11,900 |
| 2022/09/14 | 896 | 905 | 895 | 898 | 7,700 |
| 2022/09/13 | 908 | 908 | 902 | 906 | 2,400 |
| 2022/09/12 | 901 | 910 | 901 | 904 | 4,700 |
| 2022/09/09 | 901 | 907 | 900 | 901 | 4,500 |
| 2022/09/08 | 897 | 907 | 891 | 905 | 5,900 |
| 2022/09/07 | 901 | 901 | 891 | 895 | 6,400 |
| 2022/09/06 | 910 | 914 | 900 | 904 | 6,300 |
| 2022/09/05 | 917 | 917 | 901 | 905 | 7,300 |
| 2022/09/02 | 929 | 929 | 900 | 909 | 23,000 |
| 2022/09/01 | 944 | 948 | 925 | 930 | 13,000 |
| 2022/08/31 | 915 | 947 | 915 | 937 | 26,600 |
| 2022/08/30 | 908 | 930 | 908 | 924 | 18,800 |
| 2022/08/29 | 888 | 931 | 884 | 908 | 20,500 |
| 2022/08/26 | 895 | 895 | 888 | 890 | 7,000 |
| 2022/08/25 | 890 | 892 | 888 | 892 | 4,100 |
| 2022/08/24 | 894 | 894 | 882 | 888 | 4,400 |
| 2022/08/23 | 892 | 895 | 879 | 886 | 14,100 |
| 2022/08/22 | 911 | 917 | 877 | 891 | 31,800 |
| 2022/08/19 | 864 | 896 | 863 | 896 | 24,600 |
| 2022/08/18 | 860 | 865 | 859 | 862 | 12,800 |
| 2022/08/17 | 857 | 860 | 856 | 860 | 11,400 |
| 2022/08/16 | 854 | 854 | 851 | 852 | 3,000 |
| 2022/08/15 | 844 | 850 | 844 | 850 | 6,000 |
| 2022/08/12 | 846 | 847 | 838 | 841 | 8,500 |
| 2022/08/10 | 851 | 851 | 839 | 848 | 11,300 |
| 2022/08/09 | 852 | 852 | 841 | 850 | 7,500 |
| 2022/08/08 | 847 | 855 | 840 | 845 | 12,300 |
| 2022/08/05 | 833 | 849 | 832 | 845 | 14,400 |
| 2022/08/04 | 854 | 854 | 833 | 837 | 26,700 |
| 2022/08/03 | 844 | 856 | 840 | 854 | 24,400 |
| 2022/08/02 | 836 | 843 | 836 | 842 | 7,800 |
| 2022/08/01 | 833 | 842 | 833 | 837 | 12,200 |
| 2022/07/29 | 834 | 839 | 832 | 832 | 4,300 |
| 2022/07/28 | 834 | 834 | 830 | 831 | 1,600 |
| 2022/07/27 | 835 | 835 | 830 | 832 | 5,300 |
| 2022/07/26 | 837 | 837 | 827 | 832 | 9,500 |
| 2022/07/25 | 825 | 829 | 822 | 826 | 8,200 |
| 2022/07/22 | 822 | 822 | 815 | 822 | 10,500 |
| 2022/07/21 | 815 | 822 | 815 | 816 | 5,100 |
| 2022/07/20 | 812 | 817 | 809 | 815 | 11,000 |
| 2022/07/19 | 810 | 814 | 809 | 810 | 8,600 |
| 2022/07/15 | 805 | 814 | 805 | 810 | 6,900 |
| 2022/07/14 | 815 | 815 | 799 | 805 | 34,700 |
| 2022/07/13 | 815 | 824 | 815 | 815 | 2,700 |
| 2022/07/12 | 824 | 825 | 816 | 818 | 7,100 |
| 2022/07/11 | 822 | 824 | 812 | 820 | 8,300 |
| 2022/07/08 | 810 | 819 | 810 | 818 | 8,800 |
| 2022/07/07 | 805 | 810 | 805 | 809 | 10,200 |
| 2022/07/06 | 810 | 810 | 805 | 806 | 2,700 |
| 2022/07/05 | 808 | 813 | 808 | 813 | 12,100 |
| 2022/07/04 | 811 | 812 | 804 | 808 | 3,200 |
| 2022/07/01 | 811 | 811 | 800 | 802 | 12,200 |
| 2022/06/30 | 810 | 812 | 805 | 811 | 10,100 |
| 2022/06/29 | 805 | 808 | 797 | 805 | 11,300 |
| 2022/06/28 | 805 | 810 | 788 | 805 | 19,800 |
| 2022/06/27 | 810 | 812 | 803 | 803 | 20,400 |
| 2022/06/24 | 801 | 810 | 800 | 810 | 28,300 |
| 2022/06/23 | 804 | 804 | 800 | 804 | 6,100 |
| 2022/06/22 | 805 | 805 | 799 | 804 | 9,900 |
| 2022/06/21 | 805 | 805 | 804 | 805 | 2,900 |
| 2022/06/20 | 810 | 810 | 799 | 799 | 2,700 |
| 2022/06/17 | 801 | 808 | 795 | 808 | 12,400 |
| 2022/06/16 | 810 | 815 | 806 | 806 | 6,300 |
| 2022/06/15 | 800 | 818 | 800 | 810 | 9,800 |
| 2022/06/14 | 804 | 807 | 800 | 805 | 5,500 |
| 2022/06/13 | 803 | 809 | 803 | 805 | 3,800 |
| 2022/06/10 | 803 | 811 | 803 | 808 | 5,200 |
| 2022/06/09 | 811 | 812 | 803 | 803 | 5,700 |
| 2022/06/08 | 810 | 813 | 807 | 811 | 5,900 |
| 2022/06/07 | 811 | 811 | 806 | 809 | 3,000 |
| 2022/06/06 | 812 | 813 | 805 | 806 | 5,700 |
| 2022/06/03 | 808 | 811 | 807 | 811 | 4,000 |
| 2022/06/02 | 810 | 810 | 803 | 807 | 1,800 |
| 2022/06/01 | 801 | 808 | 796 | 808 | 6,500 |
| 2022/05/31 | 803 | 804 | 798 | 798 | 6,100 |
| 2022/05/30 | 809 | 811 | 801 | 803 | 4,300 |
| 2022/05/27 | 793 | 805 | 791 | 800 | 9,600 |
| 2022/05/26 | 789 | 795 | 783 | 791 | 4,600 |
| 2022/05/25 | 791 | 794 | 780 | 790 | 10,300 |
| 2022/05/24 | 810 | 810 | 794 | 802 | 11,800 |
| 2022/05/23 | 782 | 812 | 782 | 810 | 48,800 |
| 2022/05/20 | 782 | 785 | 779 | 782 | 4,000 |
| 2022/05/19 | 773 | 784 | 769 | 781 | 5,600 |
| 2022/05/18 | 785 | 786 | 777 | 785 | 9,500 |
| 2022/05/17 | 770 | 783 | 770 | 783 | 6,600 |
| 2022/05/16 | 760 | 784 | 760 | 770 | 13,000 |
| 2022/05/13 | 760 | 762 | 755 | 755 | 8,600 |
| 2022/05/12 | 775 | 775 | 750 | 760 | 17,400 |
| 2022/05/11 | 750 | 777 | 750 | 776 | 18,500 |
| 2022/05/10 | 760 | 761 | 750 | 750 | 5,700 |
| 2022/05/09 | 750 | 763 | 750 | 759 | 5,100 |
| 2022/05/06 | 741 | 750 | 741 | 750 | 5,200 |
| 2022/05/02 | 742 | 750 | 738 | 740 | 3,500 |
| 2022/04/28 | 736 | 749 | 736 | 741 | 13,100 |
| 2022/04/27 | 742 | 756 | 742 | 751 | 5,000 |
| 2022/04/26 | 758 | 758 | 740 | 750 | 6,400 |
| 2022/04/25 | 748 | 748 | 740 | 748 | 9,100 |
| 2022/04/22 | 750 | 751 | 746 | 749 | 3,200 |
| 2022/04/21 | 753 | 760 | 746 | 748 | 11,500 |
| 2022/04/20 | 748 | 754 | 748 | 750 | 2,300 |
| 2022/04/19 | 741 | 747 | 741 | 747 | 3,200 |
| 2022/04/18 | 734 | 752 | 733 | 745 | 6,300 |
| 2022/04/15 | 729 | 736 | 726 | 735 | 6,200 |
| 2022/04/14 | 730 | 731 | 726 | 729 | 8,000 |
| 2022/04/13 | 726 | 730 | 726 | 730 | 6,100 |
| 2022/04/12 | 736 | 737 | 724 | 726 | 12,100 |
| 2022/04/11 | 744 | 745 | 738 | 740 | 3,400 |
| 2022/04/08 | 746 | 746 | 743 | 744 | 4,200 |
| 2022/04/07 | 747 | 747 | 738 | 745 | 6,200 |
| 2022/04/06 | 745 | 750 | 735 | 747 | 8,900 |
| 2022/04/05 | 743 | 760 | 741 | 745 | 10,300 |
| 2022/04/04 | 737 | 750 | 737 | 742 | 18,700 |
| 2022/04/01 | 735 | 740 | 734 | 736 | 19,100 |
| 2022/03/31 | 755 | 774 | 749 | 750 | 23,500 |
| 2022/03/30 | 761 | 776 | 755 | 758 | 34,000 |
| 2022/03/29 | 832 | 850 | 809 | 810 | 58,100 |
| 2022/03/28 | 853 | 853 | 842 | 843 | 28,300 |
| 2022/03/25 | 849 | 853 | 844 | 853 | 19,300 |
| 2022/03/24 | 840 | 848 | 838 | 844 | 14,500 |
| 2022/03/23 | 843 | 847 | 834 | 838 | 26,400 |
| 2022/03/22 | 833 | 840 | 830 | 837 | 18,500 |
| 2022/03/18 | 835 | 836 | 825 | 830 | 14,100 |
| 2022/03/17 | 818 | 834 | 817 | 831 | 15,500 |
| 2022/03/16 | 817 | 820 | 815 | 816 | 7,500 |
| 2022/03/15 | 815 | 817 | 813 | 817 | 4,600 |
| 2022/03/14 | 810 | 815 | 808 | 815 | 9,900 |
| 2022/03/11 | 812 | 812 | 790 | 810 | 13,900 |
| 2022/03/10 | 806 | 812 | 806 | 806 | 4,400 |
| 2022/03/09 | 791 | 802 | 790 | 799 | 7,700 |
| 2022/03/08 | 814 | 815 | 791 | 794 | 18,000 |
| 2022/03/07 | 825 | 825 | 810 | 818 | 14,000 |
| 2022/03/04 | 838 | 838 | 828 | 835 | 10,400 |
| 2022/03/03 | 837 | 837 | 830 | 835 | 10,000 |
| 2022/03/02 | 831 | 835 | 818 | 835 | 15,300 |
| 2022/03/01 | 828 | 840 | 828 | 831 | 15,100 |
| 2022/02/28 | 820 | 829 | 820 | 822 | 14,300 |
| 2022/02/25 | 817 | 820 | 813 | 820 | 7,900 |
| 2022/02/24 | 813 | 819 | 809 | 812 | 13,800 |
| 2022/02/22 | 816 | 825 | 811 | 812 | 9,600 |
| 2022/02/21 | 815 | 823 | 811 | 816 | 12,300 |
| 2022/02/18 | 813 | 826 | 812 | 826 | 10,600 |
| 2022/02/17 | 807 | 829 | 806 | 818 | 27,600 |
| 2022/02/16 | 809 | 819 | 803 | 806 | 24,800 |
| 2022/02/15 | 835 | 835 | 805 | 811 | 35,300 |
| 2022/02/14 | 795 | 834 | 778 | 828 | 117,700 |
| 2022/02/10 | 797 | 857 | 797 | 810 | 418,800 |
| 2022/02/09 | 707 | 707 | 707 | 707 | 38,200 |
| 2022/02/08 | 602 | 608 | 602 | 607 | 800 |
| 2022/02/07 | 601 | 605 | 600 | 604 | 2,600 |
| 2022/02/04 | 598 | 607 | 598 | 601 | 1,600 |
| 2022/02/03 | 602 | 602 | 598 | 600 | 1,800 |
| 2022/02/02 | 605 | 605 | 602 | 602 | 500 |
| 2022/02/01 | 599 | 601 | 599 | 600 | 2,200 |
| 2022/01/31 | 599 | 603 | 594 | 600 | 6,400 |
| 2022/01/28 | 599 | 603 | 599 | 599 | 2,100 |
| 2022/01/27 | 609 | 609 | 597 | 597 | 1,600 |
| 2022/01/26 | 606 | 606 | 601 | 603 | 1,000 |
| 2022/01/25 | 604 | 604 | 599 | 600 | 4,300 |
| 2022/01/24 | 602 | 605 | 602 | 602 | 1,200 |
| 2022/01/21 | 604 | 606 | 604 | 606 | 800 |
| 2022/01/20 | 607 | 611 | 606 | 608 | 1,400 |
| 2022/01/19 | 609 | 611 | 607 | 607 | 2,800 |
| 2022/01/18 | 613 | 617 | 610 | 613 | 1,800 |
| 2022/01/17 | 616 | 616 | 610 | 614 | 2,900 |
| 2022/01/14 | 616 | 616 | 612 | 616 | 1,100 |
| 2022/01/13 | 611 | 615 | 610 | 614 | 1,300 |
| 2022/01/12 | 616 | 616 | 610 | 611 | 1,600 |
| 2022/01/11 | 607 | 610 | 605 | 610 | 2,200 |
| 2022/01/07 | 603 | 604 | 603 | 604 | 500 |
| 2022/01/06 | 602 | 606 | 601 | 602 | 3,100 |
| 2022/01/05 | 607 | 607 | 601 | 604 | 8,100 |
| 2022/01/04 | 610 | 610 | 606 | 608 | 3,700 |