日本エム・ディ・エム(7600)の株価時系列情報
日本エム・ディ・エム(7600)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 |
---|---|---|---|---|---|
2014/12/30 | 593 | 593 | 577 | 582 | 99,200 |
2014/12/29 | 579 | 598 | 577 | 592 | 226,600 |
2014/12/26 | 574 | 577 | 568 | 575 | 102,600 |
2014/12/25 | 563 | 575 | 562 | 564 | 116,900 |
2014/12/24 | 560 | 565 | 554 | 564 | 106,600 |
2014/12/22 | 551 | 560 | 548 | 555 | 119,800 |
2014/12/19 | 580 | 587 | 551 | 555 | 180,900 |
2014/12/18 | 549 | 577 | 547 | 567 | 279,100 |
2014/12/17 | 520 | 545 | 515 | 534 | 161,500 |
2014/12/16 | 530 | 530 | 514 | 520 | 255,600 |
2014/12/15 | 551 | 569 | 536 | 542 | 259,300 |
2014/12/12 | 567 | 583 | 559 | 560 | 205,800 |
2014/12/11 | 544 | 573 | 539 | 564 | 359,700 |
2014/12/10 | 557 | 572 | 552 | 560 | 454,000 |
2014/12/09 | 600 | 605 | 570 | 575 | 339,300 |
2014/12/08 | 630 | 634 | 607 | 608 | 229,900 |
2014/12/05 | 607 | 628 | 598 | 628 | 236,300 |
2014/12/04 | 631 | 637 | 615 | 617 | 160,400 |
2014/12/03 | 615 | 640 | 606 | 632 | 314,600 |
2014/12/02 | 635 | 640 | 617 | 624 | 275,100 |
2014/12/01 | 655 | 666 | 639 | 642 | 272,700 |
2014/11/28 | 664 | 679 | 649 | 653 | 332,400 |
2014/11/27 | 667 | 698 | 656 | 673 | 583,300 |
2014/11/26 | 649 | 668 | 647 | 660 | 253,900 |
2014/11/25 | 657 | 678 | 649 | 655 | 526,700 |
2014/11/21 | 626 | 650 | 615 | 647 | 450,300 |
2014/11/20 | 610 | 660 | 603 | 630 | 910,300 |
2014/11/19 | 605 | 625 | 598 | 600 | 466,500 |
2014/11/18 | 572 | 602 | 572 | 596 | 420,800 |
2014/11/17 | 565 | 574 | 553 | 571 | 252,000 |
2014/11/14 | 580 | 593 | 557 | 565 | 354,000 |
2014/11/13 | 583 | 588 | 548 | 577 | 814,000 |
2014/11/12 | 573 | 635 | 569 | 591 | 1,518,000 |
2014/11/11 | 585 | 586 | 557 | 561 | 310,600 |
2014/11/10 | 571 | 589 | 559 | 578 | 727,100 |
2014/11/07 | 525 | 587 | 520 | 568 | 1,419,300 |
2014/11/06 | 523 | 535 | 510 | 518 | 366,800 |
2014/11/05 | 510 | 517 | 500 | 513 | 211,600 |
2014/11/04 | 515 | 525 | 493 | 515 | 540,800 |
2014/10/31 | 516 | 550 | 496 | 515 | 1,799,000 |
2014/10/30 | 516 | 516 | 482 | 482 | 368,200 |
2014/10/29 | 499 | 521 | 496 | 507 | 473,800 |
2014/10/28 | 492 | 494 | 484 | 490 | 139,900 |
2014/10/27 | 500 | 501 | 491 | 494 | 104,300 |
2014/10/24 | 509 | 510 | 490 | 496 | 278,000 |
2014/10/23 | 494 | 504 | 479 | 501 | 258,100 |
2014/10/22 | 508 | 528 | 496 | 498 | 499,400 |
2014/10/21 | 518 | 527 | 493 | 503 | 700,900 |
2014/10/20 | 467 | 512 | 463 | 508 | 578,700 |
2014/10/17 | 450 | 468 | 437 | 449 | 249,100 |
2014/10/16 | 451 | 483 | 451 | 458 | 245,900 |
2014/10/15 | 448 | 473 | 445 | 472 | 264,300 |
2014/10/14 | 450 | 463 | 437 | 440 | 288,300 |
2014/10/10 | 490 | 517 | 448 | 469 | 966,300 |
2014/10/09 | 472 | 497 | 470 | 493 | 730,900 |
2014/10/08 | 448 | 475 | 444 | 467 | 333,600 |
2014/10/07 | 445 | 451 | 431 | 444 | 150,600 |
2014/10/06 | 454 | 458 | 439 | 447 | 130,000 |
2014/10/03 | 424 | 437 | 424 | 437 | 65,700 |
2014/10/02 | 436 | 444 | 424 | 425 | 202,000 |
2014/10/01 | 460 | 466 | 447 | 448 | 178,000 |
2014/09/30 | 476 | 476 | 451 | 459 | 213,000 |
2014/09/29 | 486 | 487 | 465 | 478 | 303,700 |
2014/09/26 | 446 | 477 | 441 | 476 | 375,900 |
2014/09/25 | 437 | 454 | 435 | 454 | 304,500 |
2014/09/24 | 460 | 461 | 430 | 432 | 292,700 |
2014/09/22 | 430 | 447 | 425 | 447 | 271,800 |
2014/09/19 | 416 | 424 | 415 | 417 | 115,400 |
2014/09/18 | 418 | 421 | 411 | 414 | 115,100 |
2014/09/17 | 427 | 433 | 419 | 421 | 101,600 |
2014/09/16 | 413 | 426 | 410 | 424 | 120,800 |
2014/09/12 | 415 | 421 | 413 | 417 | 87,700 |
2014/09/11 | 415 | 423 | 410 | 414 | 133,800 |
2014/09/10 | 427 | 428 | 402 | 413 | 266,900 |
2014/09/09 | 426 | 434 | 425 | 427 | 91,900 |
2014/09/08 | 426 | 434 | 422 | 432 | 133,100 |
2014/09/05 | 432 | 442 | 420 | 426 | 233,700 |
2014/09/04 | 447 | 458 | 429 | 432 | 437,700 |
2014/09/03 | 471 | 471 | 448 | 451 | 248,300 |
2014/09/02 | 456 | 472 | 449 | 458 | 493,200 |
2014/09/01 | 484 | 519 | 459 | 476 | 803,700 |
2014/08/29 | 450 | 475 | 424 | 470 | 1,065,700 |
2014/08/28 | 500 | 548 | 462 | 468 | 4,543,800 |
2014/08/27 | 419 | 475 | 417 | 468 | 2,866,000 |
2014/08/26 | 415 | 422 | 402 | 405 | 615,200 |
2014/08/25 | 374 | 449 | 374 | 423 | 2,518,200 |
2014/08/22 | 393 | 400 | 375 | 377 | 645,100 |
2014/08/21 | 351 | 427 | 350 | 401 | 3,416,800 |
2014/08/20 | 348 | 351 | 346 | 350 | 54,100 |
2014/08/19 | 349 | 351 | 345 | 347 | 61,600 |
2014/08/18 | 347 | 350 | 343 | 347 | 62,600 |
2014/08/15 | 344 | 346 | 337 | 345 | 47,600 |
2014/08/14 | 343 | 346 | 340 | 342 | 57,100 |
2014/08/13 | 341 | 341 | 333 | 341 | 40,800 |
2014/08/12 | 342 | 344 | 335 | 336 | 31,000 |
2014/08/11 | 340 | 343 | 336 | 342 | 54,200 |
2014/08/08 | 337 | 338 | 322 | 332 | 147,900 |
2014/08/07 | 336 | 338 | 331 | 338 | 57,600 |
2014/08/06 | 341 | 343 | 333 | 338 | 127,600 |
2014/08/05 | 352 | 354 | 340 | 342 | 134,900 |
2014/08/04 | 354 | 358 | 351 | 353 | 88,300 |
2014/08/01 | 357 | 361 | 354 | 355 | 83,100 |
2014/07/31 | 380 | 381 | 355 | 363 | 454,300 |
2014/07/30 | 369 | 369 | 357 | 364 | 145,200 |
2014/07/29 | 360 | 369 | 358 | 365 | 325,400 |
2014/07/28 | 350 | 355 | 346 | 355 | 88,500 |
2014/07/25 | 350 | 354 | 344 | 354 | 111,700 |
2014/07/24 | 353 | 353 | 345 | 349 | 57,700 |
2014/07/23 | 346 | 352 | 346 | 348 | 66,100 |
2014/07/22 | 347 | 350 | 340 | 345 | 67,500 |
2014/07/18 | 345 | 351 | 338 | 347 | 187,800 |
2014/07/17 | 355 | 361 | 354 | 356 | 94,100 |
2014/07/16 | 350 | 363 | 350 | 360 | 207,400 |
2014/07/15 | 355 | 370 | 350 | 352 | 161,900 |
2014/07/14 | 355 | 355 | 348 | 353 | 90,200 |
2014/07/11 | 342 | 352 | 339 | 352 | 167,700 |
2014/07/10 | 353 | 358 | 342 | 344 | 204,800 |
2014/07/09 | 356 | 361 | 355 | 359 | 133,200 |
2014/07/08 | 357 | 364 | 353 | 363 | 136,200 |
2014/07/07 | 361 | 363 | 352 | 360 | 216,600 |
2014/07/04 | 371 | 373 | 365 | 367 | 198,500 |
2014/07/03 | 384 | 385 | 371 | 373 | 250,400 |
2014/07/02 | 369 | 381 | 369 | 372 | 254,900 |
2014/07/01 | 374 | 378 | 366 | 371 | 310,800 |
2014/06/30 | 376 | 404 | 361 | 373 | 866,000 |
2014/06/27 | 393 | 400 | 377 | 378 | 847,100 |
2014/06/26 | 433 | 438 | 400 | 405 | 2,553,700 |
2014/06/25 | 398 | 457 | 394 | 457 | 7,213,100 |
2014/06/24 | 377 | 377 | 377 | 377 | 232,300 |
2014/06/23 | 301 | 302 | 297 | 297 | 20,500 |
2014/06/20 | 300 | 301 | 296 | 300 | 43,600 |
2014/06/19 | 297 | 300 | 296 | 300 | 41,600 |
2014/06/18 | 296 | 299 | 295 | 296 | 16,400 |
2014/06/17 | 299 | 301 | 294 | 296 | 31,000 |
2014/06/16 | 302 | 303 | 295 | 299 | 54,500 |
2014/06/13 | 283 | 295 | 283 | 294 | 55,800 |
2014/06/12 | 290 | 290 | 285 | 287 | 21,900 |
2014/06/11 | 287 | 290 | 285 | 289 | 21,900 |
2014/06/10 | 289 | 292 | 283 | 288 | 49,100 |
2014/06/09 | 284 | 289 | 282 | 289 | 48,600 |
2014/06/06 | 282 | 283 | 280 | 283 | 15,000 |
2014/06/05 | 283 | 285 | 282 | 283 | 16,500 |
2014/06/04 | 281 | 284 | 280 | 282 | 28,900 |
2014/06/03 | 282 | 284 | 281 | 283 | 32,000 |
2014/06/02 | 280 | 285 | 277 | 285 | 38,100 |
2014/05/30 | 280 | 281 | 276 | 278 | 18,200 |
2014/05/29 | 279 | 282 | 279 | 280 | 8,000 |
2014/05/28 | 282 | 283 | 279 | 280 | 32,100 |
2014/05/27 | 284 | 285 | 279 | 284 | 23,100 |
2014/05/26 | 279 | 284 | 278 | 283 | 34,400 |
2014/05/23 | 272 | 277 | 272 | 276 | 30,100 |
2014/05/22 | 259 | 271 | 259 | 271 | 78,400 |
2014/05/21 | 265 | 270 | 258 | 262 | 54,000 |
2014/05/20 | 272 | 274 | 268 | 268 | 34,700 |
2014/05/19 | 280 | 283 | 272 | 276 | 41,400 |
2014/05/16 | 283 | 284 | 281 | 281 | 21,800 |
2014/05/15 | 287 | 287 | 283 | 284 | 10,600 |
2014/05/14 | 286 | 289 | 284 | 287 | 26,400 |
2014/05/13 | 288 | 288 | 281 | 283 | 22,600 |
2014/05/12 | 284 | 285 | 280 | 280 | 19,900 |
2014/05/09 | 284 | 287 | 282 | 284 | 16,300 |
2014/05/08 | 283 | 286 | 281 | 282 | 18,500 |
2014/05/07 | 292 | 292 | 283 | 283 | 39,200 |
2014/05/02 | 293 | 295 | 289 | 290 | 38,500 |
2014/05/01 | 295 | 302 | 290 | 296 | 64,200 |
2014/04/30 | 285 | 294 | 285 | 293 | 32,100 |
2014/04/28 | 288 | 293 | 280 | 286 | 33,500 |
2014/04/25 | 288 | 290 | 284 | 288 | 14,000 |
2014/04/24 | 284 | 286 | 282 | 284 | 12,300 |
2014/04/23 | 282 | 284 | 281 | 283 | 5,800 |
2014/04/22 | 285 | 287 | 282 | 282 | 9,600 |
2014/04/21 | 285 | 290 | 280 | 283 | 45,700 |
2014/04/18 | 279 | 282 | 279 | 281 | 17,100 |
2014/04/17 | 284 | 284 | 281 | 281 | 13,300 |
2014/04/16 | 279 | 283 | 279 | 283 | 12,600 |
2014/04/15 | 280 | 281 | 279 | 279 | 9,600 |
2014/04/14 | 281 | 281 | 278 | 280 | 9,200 |
2014/04/11 | 279 | 280 | 277 | 277 | 18,300 |
2014/04/10 | 290 | 290 | 283 | 283 | 19,400 |
2014/04/09 | 290 | 290 | 284 | 284 | 19,900 |
2014/04/08 | 297 | 297 | 293 | 294 | 16,800 |
2014/04/07 | 295 | 301 | 295 | 299 | 14,500 |
2014/04/04 | 303 | 303 | 299 | 300 | 10,500 |
2014/04/03 | 302 | 305 | 298 | 303 | 47,600 |
2014/04/02 | 303 | 306 | 296 | 301 | 33,400 |
2014/04/01 | 304 | 304 | 298 | 303 | 26,300 |
2014/03/31 | 300 | 303 | 296 | 302 | 25,200 |
2014/03/28 | 292 | 298 | 286 | 298 | 22,800 |
2014/03/27 | 294 | 294 | 282 | 290 | 32,900 |
2014/03/26 | 297 | 297 | 286 | 292 | 37,400 |
2014/03/25 | 289 | 293 | 284 | 292 | 30,600 |
2014/03/24 | 280 | 290 | 280 | 283 | 30,900 |
2014/03/20 | 286 | 287 | 281 | 281 | 22,400 |
2014/03/19 | 286 | 291 | 285 | 286 | 12,400 |
2014/03/18 | 288 | 291 | 285 | 288 | 28,500 |
2014/03/17 | 281 | 288 | 281 | 282 | 23,100 |
2014/03/14 | 291 | 294 | 286 | 286 | 72,800 |
2014/03/13 | 295 | 300 | 294 | 298 | 31,400 |
2014/03/12 | 297 | 300 | 295 | 297 | 13,100 |
2014/03/11 | 301 | 301 | 295 | 299 | 34,800 |
2014/03/10 | 304 | 304 | 295 | 296 | 40,100 |
2014/03/07 | 300 | 302 | 298 | 301 | 42,200 |
2014/03/06 | 298 | 300 | 295 | 299 | 20,600 |
2014/03/05 | 293 | 297 | 289 | 296 | 33,500 |
2014/03/04 | 287 | 289 | 284 | 289 | 26,000 |
2014/03/03 | 295 | 296 | 286 | 287 | 26,600 |
2014/02/28 | 300 | 300 | 292 | 293 | 16,300 |
2014/02/27 | 295 | 300 | 292 | 298 | 23,200 |
2014/02/26 | 297 | 300 | 294 | 295 | 21,900 |
2014/02/25 | 300 | 300 | 294 | 299 | 11,500 |
2014/02/24 | 300 | 301 | 292 | 297 | 15,300 |
2014/02/21 | 290 | 299 | 290 | 298 | 22,300 |
2014/02/20 | 300 | 300 | 288 | 290 | 37,400 |
2014/02/19 | 303 | 303 | 297 | 297 | 11,700 |
2014/02/18 | 301 | 303 | 293 | 301 | 29,100 |
2014/02/17 | 295 | 301 | 293 | 299 | 12,000 |
2014/02/14 | 298 | 306 | 288 | 293 | 40,900 |
2014/02/13 | 309 | 309 | 298 | 299 | 23,500 |
2014/02/12 | 300 | 309 | 300 | 308 | 25,300 |
2014/02/10 | 298 | 300 | 293 | 299 | 22,100 |
2014/02/07 | 284 | 294 | 284 | 292 | 59,900 |
2014/02/06 | 278 | 288 | 278 | 282 | 48,200 |
2014/02/05 | 289 | 289 | 276 | 277 | 91,600 |
2014/02/04 | 283 | 291 | 276 | 281 | 141,800 |
2014/02/03 | 313 | 316 | 300 | 303 | 71,300 |
2014/01/31 | 322 | 331 | 314 | 321 | 119,900 |
2014/01/30 | 323 | 323 | 309 | 314 | 78,900 |
2014/01/29 | 316 | 324 | 316 | 323 | 23,100 |
2014/01/28 | 317 | 321 | 310 | 313 | 46,500 |
2014/01/27 | 325 | 325 | 316 | 317 | 78,200 |
2014/01/24 | 332 | 333 | 327 | 331 | 56,600 |
2014/01/23 | 344 | 344 | 330 | 332 | 87,000 |
2014/01/22 | 347 | 348 | 339 | 341 | 83,800 |
2014/01/21 | 338 | 353 | 338 | 347 | 173,100 |
2014/01/20 | 333 | 342 | 333 | 339 | 64,300 |
2014/01/17 | 334 | 335 | 332 | 333 | 51,300 |
2014/01/16 | 333 | 335 | 332 | 334 | 49,700 |
2014/01/15 | 328 | 333 | 328 | 332 | 59,900 |
2014/01/14 | 336 | 336 | 326 | 328 | 87,900 |
2014/01/10 | 337 | 339 | 335 | 336 | 50,100 |
2014/01/09 | 338 | 338 | 333 | 336 | 65,100 |
2014/01/08 | 335 | 340 | 334 | 337 | 54,200 |
2014/01/07 | 345 | 346 | 332 | 334 | 176,200 |
2014/01/06 | 323 | 357 | 322 | 352 | 421,400 |