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 |
---|---|---|---|---|---|
2015/12/30 | 695 | 727 | 693 | 725 | 104,900 |
2015/12/29 | 692 | 695 | 677 | 691 | 34,000 |
2015/12/28 | 691 | 691 | 669 | 687 | 54,500 |
2015/12/25 | 658 | 689 | 649 | 672 | 79,500 |
2015/12/24 | 675 | 678 | 646 | 648 | 31,400 |
2015/12/22 | 686 | 689 | 664 | 664 | 31,600 |
2015/12/21 | 687 | 696 | 682 | 686 | 35,900 |
2015/12/18 | 688 | 703 | 684 | 691 | 66,300 |
2015/12/17 | 706 | 706 | 691 | 692 | 83,700 |
2015/12/16 | 656 | 688 | 655 | 676 | 80,000 |
2015/12/15 | 668 | 668 | 636 | 637 | 75,200 |
2015/12/14 | 663 | 673 | 660 | 660 | 68,500 |
2015/12/11 | 662 | 696 | 660 | 685 | 81,500 |
2015/12/10 | 680 | 680 | 664 | 664 | 54,300 |
2015/12/09 | 687 | 699 | 678 | 680 | 63,900 |
2015/12/08 | 715 | 715 | 685 | 697 | 75,700 |
2015/12/07 | 727 | 727 | 708 | 710 | 59,000 |
2015/12/04 | 697 | 707 | 691 | 704 | 67,600 |
2015/12/03 | 741 | 741 | 709 | 712 | 81,400 |
2015/12/02 | 734 | 741 | 723 | 738 | 46,800 |
2015/12/01 | 730 | 741 | 729 | 733 | 48,900 |
2015/11/30 | 749 | 749 | 722 | 725 | 77,000 |
2015/11/27 | 754 | 755 | 744 | 745 | 47,300 |
2015/11/26 | 750 | 751 | 740 | 749 | 32,000 |
2015/11/25 | 746 | 746 | 737 | 740 | 37,000 |
2015/11/24 | 759 | 759 | 738 | 746 | 125,800 |
2015/11/20 | 727 | 741 | 723 | 741 | 146,600 |
2015/11/19 | 706 | 717 | 704 | 715 | 63,800 |
2015/11/18 | 711 | 711 | 699 | 702 | 62,800 |
2015/11/17 | 689 | 702 | 684 | 702 | 58,000 |
2015/11/16 | 680 | 694 | 679 | 687 | 62,100 |
2015/11/13 | 684 | 697 | 681 | 691 | 61,700 |
2015/11/12 | 703 | 714 | 686 | 689 | 87,200 |
2015/11/11 | 690 | 702 | 689 | 700 | 124,200 |
2015/11/10 | 666 | 694 | 666 | 690 | 150,100 |
2015/11/09 | 675 | 690 | 661 | 676 | 206,100 |
2015/11/06 | 658 | 673 | 656 | 671 | 169,700 |
2015/11/05 | 660 | 660 | 643 | 653 | 150,800 |
2015/11/04 | 659 | 673 | 646 | 650 | 229,800 |
2015/11/02 | 647 | 660 | 645 | 646 | 119,200 |
2015/10/30 | 643 | 648 | 638 | 641 | 141,700 |
2015/10/29 | 627 | 642 | 625 | 633 | 62,000 |
2015/10/28 | 621 | 624 | 617 | 621 | 62,400 |
2015/10/27 | 627 | 628 | 614 | 621 | 79,500 |
2015/10/26 | 634 | 634 | 627 | 628 | 29,800 |
2015/10/23 | 621 | 634 | 621 | 627 | 65,300 |
2015/10/22 | 616 | 624 | 612 | 614 | 56,100 |
2015/10/21 | 621 | 629 | 616 | 620 | 72,400 |
2015/10/20 | 639 | 642 | 621 | 625 | 46,700 |
2015/10/19 | 654 | 654 | 637 | 638 | 50,200 |
2015/10/16 | 658 | 661 | 648 | 653 | 144,600 |
2015/10/15 | 644 | 660 | 636 | 653 | 77,300 |
2015/10/14 | 648 | 675 | 635 | 645 | 240,100 |
2015/10/13 | 632 | 635 | 623 | 629 | 23,800 |
2015/10/09 | 640 | 640 | 629 | 638 | 41,400 |
2015/10/08 | 648 | 649 | 637 | 640 | 40,400 |
2015/10/07 | 638 | 650 | 633 | 650 | 71,300 |
2015/10/06 | 626 | 638 | 626 | 634 | 41,400 |
2015/10/05 | 628 | 629 | 615 | 626 | 70,600 |
2015/10/02 | 611 | 615 | 607 | 615 | 51,200 |
2015/10/01 | 626 | 630 | 616 | 620 | 41,000 |
2015/09/30 | 596 | 619 | 596 | 616 | 21,300 |
2015/09/29 | 611 | 611 | 592 | 593 | 44,000 |
2015/09/28 | 617 | 628 | 610 | 619 | 46,300 |
2015/09/25 | 619 | 629 | 600 | 626 | 64,300 |
2015/09/24 | 631 | 640 | 620 | 620 | 68,200 |
2015/09/18 | 655 | 663 | 650 | 655 | 120,000 |
2015/09/17 | 647 | 655 | 643 | 653 | 98,500 |
2015/09/16 | 643 | 647 | 635 | 644 | 44,300 |
2015/09/15 | 654 | 654 | 623 | 641 | 84,700 |
2015/09/14 | 639 | 656 | 638 | 649 | 150,100 |
2015/09/11 | 635 | 639 | 630 | 635 | 95,400 |
2015/09/10 | 624 | 635 | 616 | 633 | 45,000 |
2015/09/09 | 628 | 638 | 613 | 627 | 68,700 |
2015/09/08 | 639 | 639 | 615 | 618 | 80,300 |
2015/09/07 | 594 | 635 | 593 | 634 | 148,200 |
2015/09/04 | 594 | 600 | 585 | 596 | 71,400 |
2015/09/03 | 597 | 601 | 586 | 592 | 71,800 |
2015/09/02 | 565 | 587 | 560 | 570 | 35,500 |
2015/09/01 | 600 | 600 | 580 | 581 | 46,000 |
2015/08/31 | 606 | 607 | 596 | 602 | 24,500 |
2015/08/28 | 608 | 610 | 600 | 608 | 48,400 |
2015/08/27 | 592 | 607 | 590 | 598 | 74,100 |
2015/08/26 | 526 | 597 | 517 | 585 | 141,400 |
2015/08/25 | 494 | 544 | 494 | 512 | 158,300 |
2015/08/24 | 561 | 586 | 541 | 544 | 173,600 |
2015/08/21 | 580 | 584 | 570 | 575 | 59,600 |
2015/08/20 | 603 | 615 | 597 | 597 | 37,900 |
2015/08/19 | 615 | 620 | 602 | 612 | 52,900 |
2015/08/18 | 619 | 628 | 619 | 624 | 19,000 |
2015/08/17 | 620 | 625 | 616 | 619 | 49,900 |
2015/08/14 | 628 | 628 | 619 | 620 | 21,300 |
2015/08/13 | 625 | 628 | 615 | 628 | 45,700 |
2015/08/12 | 633 | 633 | 627 | 628 | 46,100 |
2015/08/11 | 631 | 638 | 623 | 631 | 90,900 |
2015/08/10 | 618 | 631 | 617 | 631 | 83,500 |
2015/08/07 | 629 | 629 | 615 | 617 | 69,500 |
2015/08/06 | 619 | 637 | 617 | 629 | 160,000 |
2015/08/05 | 627 | 627 | 620 | 620 | 104,800 |
2015/08/04 | 635 | 639 | 630 | 633 | 119,400 |
2015/08/03 | 630 | 640 | 620 | 638 | 270,900 |
2015/07/31 | 605 | 635 | 605 | 627 | 516,500 |
2015/07/30 | 595 | 607 | 587 | 605 | 198,700 |
2015/07/29 | 596 | 596 | 577 | 586 | 107,700 |
2015/07/28 | 594 | 597 | 574 | 586 | 375,100 |
2015/07/27 | 570 | 577 | 566 | 577 | 131,900 |
2015/07/24 | 560 | 584 | 558 | 572 | 353,000 |
2015/07/23 | 553 | 554 | 544 | 546 | 96,500 |
2015/07/22 | 535 | 566 | 535 | 554 | 298,400 |
2015/07/21 | 533 | 537 | 530 | 535 | 93,600 |
2015/07/17 | 519 | 533 | 513 | 528 | 123,800 |
2015/07/16 | 507 | 527 | 507 | 521 | 108,500 |
2015/07/15 | 509 | 509 | 504 | 506 | 72,400 |
2015/07/14 | 513 | 513 | 507 | 510 | 38,700 |
2015/07/13 | 515 | 520 | 502 | 507 | 102,400 |
2015/07/10 | 522 | 528 | 501 | 517 | 165,300 |
2015/07/09 | 500 | 524 | 483 | 521 | 152,200 |
2015/07/08 | 540 | 542 | 514 | 514 | 134,000 |
2015/07/07 | 532 | 534 | 524 | 525 | 54,700 |
2015/07/06 | 525 | 530 | 521 | 523 | 93,900 |
2015/07/03 | 513 | 538 | 512 | 536 | 138,400 |
2015/07/02 | 512 | 514 | 509 | 512 | 58,500 |
2015/07/01 | 510 | 516 | 508 | 510 | 36,100 |
2015/06/30 | 518 | 518 | 508 | 512 | 96,200 |
2015/06/29 | 506 | 514 | 504 | 504 | 64,400 |
2015/06/26 | 530 | 530 | 521 | 522 | 34,600 |
2015/06/25 | 516 | 529 | 514 | 525 | 51,500 |
2015/06/24 | 516 | 516 | 510 | 515 | 62,400 |
2015/06/23 | 519 | 520 | 510 | 513 | 53,200 |
2015/06/22 | 518 | 518 | 510 | 516 | 37,000 |
2015/06/19 | 505 | 517 | 505 | 517 | 34,900 |
2015/06/18 | 516 | 517 | 503 | 504 | 70,100 |
2015/06/17 | 525 | 525 | 515 | 518 | 102,500 |
2015/06/16 | 530 | 532 | 525 | 525 | 64,000 |
2015/06/15 | 530 | 533 | 530 | 530 | 60,500 |
2015/06/12 | 533 | 536 | 530 | 530 | 73,200 |
2015/06/11 | 532 | 535 | 529 | 533 | 36,200 |
2015/06/10 | 533 | 538 | 528 | 528 | 48,900 |
2015/06/09 | 527 | 535 | 527 | 529 | 50,500 |
2015/06/08 | 535 | 535 | 530 | 530 | 51,400 |
2015/06/05 | 532 | 539 | 530 | 534 | 57,600 |
2015/06/04 | 535 | 535 | 531 | 531 | 36,200 |
2015/06/03 | 537 | 537 | 532 | 533 | 63,600 |
2015/06/02 | 540 | 540 | 534 | 538 | 45,200 |
2015/06/01 | 541 | 541 | 535 | 538 | 46,400 |
2015/05/29 | 539 | 544 | 538 | 540 | 50,100 |
2015/05/28 | 553 | 560 | 538 | 540 | 180,200 |
2015/05/27 | 564 | 565 | 554 | 562 | 94,000 |
2015/05/26 | 583 | 583 | 570 | 570 | 62,400 |
2015/05/25 | 570 | 585 | 570 | 585 | 105,000 |
2015/05/22 | 577 | 584 | 569 | 572 | 88,100 |
2015/05/21 | 570 | 580 | 568 | 578 | 137,400 |
2015/05/20 | 559 | 576 | 552 | 572 | 200,400 |
2015/05/19 | 551 | 566 | 551 | 566 | 170,800 |
2015/05/18 | 541 | 556 | 540 | 550 | 128,900 |
2015/05/15 | 540 | 547 | 538 | 542 | 37,900 |
2015/05/14 | 528 | 547 | 524 | 543 | 90,800 |
2015/05/13 | 537 | 540 | 525 | 528 | 102,200 |
2015/05/12 | 545 | 545 | 537 | 540 | 28,700 |
2015/05/11 | 550 | 551 | 546 | 547 | 44,300 |
2015/05/08 | 542 | 548 | 541 | 546 | 82,800 |
2015/05/07 | 527 | 543 | 527 | 541 | 103,200 |
2015/05/01 | 531 | 542 | 527 | 536 | 134,600 |
2015/04/30 | 541 | 541 | 527 | 532 | 100,400 |
2015/04/28 | 543 | 543 | 536 | 540 | 81,000 |
2015/04/27 | 540 | 541 | 533 | 536 | 54,100 |
2015/04/24 | 538 | 541 | 536 | 537 | 94,000 |
2015/04/23 | 555 | 555 | 542 | 547 | 98,200 |
2015/04/22 | 545 | 551 | 537 | 537 | 180,600 |
2015/04/21 | 534 | 537 | 527 | 533 | 219,200 |
2015/04/20 | 554 | 556 | 522 | 524 | 501,000 |
2015/04/17 | 570 | 573 | 564 | 564 | 86,900 |
2015/04/16 | 579 | 581 | 570 | 574 | 106,900 |
2015/04/15 | 585 | 587 | 578 | 580 | 54,800 |
2015/04/14 | 584 | 590 | 581 | 581 | 50,600 |
2015/04/13 | 586 | 590 | 585 | 586 | 33,000 |
2015/04/10 | 589 | 590 | 583 | 585 | 53,400 |
2015/04/09 | 585 | 591 | 585 | 589 | 76,100 |
2015/04/08 | 592 | 592 | 577 | 583 | 128,200 |
2015/04/07 | 585 | 596 | 578 | 583 | 117,800 |
2015/04/06 | 592 | 597 | 582 | 582 | 164,300 |
2015/04/03 | 603 | 605 | 596 | 599 | 59,800 |
2015/04/02 | 604 | 609 | 600 | 600 | 69,700 |
2015/04/01 | 610 | 610 | 602 | 606 | 47,900 |
2015/03/31 | 608 | 625 | 607 | 610 | 78,300 |
2015/03/30 | 605 | 618 | 605 | 609 | 58,400 |
2015/03/27 | 600 | 618 | 598 | 600 | 80,900 |
2015/03/26 | 621 | 621 | 602 | 605 | 103,300 |
2015/03/25 | 634 | 637 | 620 | 621 | 62,300 |
2015/03/24 | 638 | 644 | 630 | 633 | 46,300 |
2015/03/23 | 647 | 648 | 634 | 640 | 87,500 |
2015/03/20 | 637 | 644 | 630 | 642 | 98,200 |
2015/03/19 | 640 | 643 | 630 | 632 | 101,600 |
2015/03/18 | 623 | 633 | 619 | 630 | 114,700 |
2015/03/17 | 635 | 635 | 620 | 620 | 70,400 |
2015/03/16 | 612 | 626 | 611 | 625 | 93,600 |
2015/03/13 | 623 | 623 | 610 | 611 | 126,500 |
2015/03/12 | 615 | 625 | 613 | 621 | 64,700 |
2015/03/11 | 608 | 614 | 607 | 609 | 111,700 |
2015/03/10 | 625 | 630 | 611 | 614 | 120,300 |
2015/03/09 | 627 | 650 | 607 | 618 | 300,500 |
2015/03/06 | 624 | 635 | 624 | 629 | 138,600 |
2015/03/05 | 624 | 627 | 618 | 624 | 86,100 |
2015/03/04 | 623 | 629 | 612 | 624 | 123,600 |
2015/03/03 | 633 | 637 | 613 | 632 | 241,700 |
2015/03/02 | 625 | 639 | 624 | 627 | 326,500 |
2015/02/27 | 600 | 621 | 600 | 619 | 171,600 |
2015/02/26 | 590 | 601 | 590 | 598 | 80,600 |
2015/02/25 | 591 | 594 | 590 | 592 | 120,400 |
2015/02/24 | 591 | 609 | 588 | 593 | 225,700 |
2015/02/23 | 620 | 623 | 607 | 610 | 193,500 |
2015/02/20 | 629 | 629 | 616 | 618 | 66,900 |
2015/02/19 | 630 | 636 | 623 | 627 | 83,700 |
2015/02/18 | 615 | 640 | 608 | 633 | 173,800 |
2015/02/17 | 611 | 622 | 610 | 618 | 64,000 |
2015/02/16 | 611 | 617 | 608 | 611 | 50,400 |
2015/02/13 | 625 | 627 | 608 | 610 | 98,500 |
2015/02/12 | 630 | 640 | 618 | 626 | 114,500 |
2015/02/10 | 646 | 656 | 621 | 628 | 319,400 |
2015/02/09 | 608 | 639 | 604 | 627 | 154,900 |
2015/02/06 | 637 | 637 | 612 | 613 | 127,400 |
2015/02/05 | 619 | 638 | 614 | 631 | 163,200 |
2015/02/04 | 618 | 634 | 607 | 622 | 181,100 |
2015/02/03 | 656 | 659 | 609 | 621 | 328,200 |
2015/02/02 | 610 | 659 | 602 | 654 | 768,800 |
2015/01/30 | 568 | 589 | 568 | 578 | 73,900 |
2015/01/29 | 580 | 592 | 575 | 576 | 66,500 |
2015/01/28 | 588 | 596 | 586 | 590 | 54,100 |
2015/01/27 | 577 | 592 | 577 | 591 | 49,400 |
2015/01/26 | 560 | 578 | 560 | 575 | 85,800 |
2015/01/23 | 575 | 579 | 567 | 572 | 78,900 |
2015/01/22 | 582 | 584 | 574 | 576 | 79,700 |
2015/01/21 | 602 | 602 | 587 | 587 | 70,500 |
2015/01/20 | 606 | 614 | 600 | 602 | 76,600 |
2015/01/19 | 610 | 619 | 602 | 603 | 71,600 |
2015/01/16 | 610 | 614 | 596 | 602 | 143,900 |
2015/01/15 | 593 | 617 | 591 | 614 | 174,900 |
2015/01/14 | 606 | 622 | 586 | 590 | 208,100 |
2015/01/13 | 571 | 607 | 567 | 602 | 358,500 |
2015/01/09 | 562 | 573 | 558 | 571 | 114,700 |
2015/01/08 | 561 | 571 | 559 | 562 | 85,900 |
2015/01/07 | 555 | 568 | 555 | 562 | 81,900 |
2015/01/06 | 575 | 576 | 556 | 558 | 137,700 |
2015/01/05 | 583 | 591 | 576 | 584 | 75,500 |