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 |
|---|---|---|---|---|---|
| 2022/12/30 | 886 | 911 | 883 | 901 | 87,000 |
| 2022/12/29 | 843 | 885 | 843 | 885 | 145,700 |
| 2022/12/28 | 873 | 873 | 837 | 851 | 175,000 |
| 2022/12/27 | 861 | 880 | 857 | 873 | 282,700 |
| 2022/12/26 | 895 | 907 | 885 | 888 | 114,800 |
| 2022/12/23 | 933 | 934 | 896 | 900 | 135,600 |
| 2022/12/22 | 945 | 949 | 933 | 941 | 73,500 |
| 2022/12/21 | 960 | 962 | 927 | 941 | 223,100 |
| 2022/12/20 | 968 | 985 | 961 | 983 | 225,100 |
| 2022/12/19 | 945 | 969 | 942 | 961 | 78,300 |
| 2022/12/16 | 955 | 956 | 938 | 948 | 111,500 |
| 2022/12/15 | 965 | 967 | 957 | 962 | 78,500 |
| 2022/12/14 | 975 | 976 | 965 | 965 | 55,400 |
| 2022/12/13 | 981 | 998 | 972 | 972 | 67,200 |
| 2022/12/12 | 994 | 994 | 976 | 981 | 65,500 |
| 2022/12/09 | 964 | 1,004 | 963 | 1,003 | 70,000 |
| 2022/12/08 | 981 | 981 | 965 | 967 | 40,400 |
| 2022/12/07 | 973 | 986 | 962 | 979 | 78,200 |
| 2022/12/06 | 1,002 | 1,005 | 978 | 978 | 102,000 |
| 2022/12/05 | 1,012 | 1,016 | 1,001 | 1,007 | 76,100 |
| 2022/12/02 | 1,030 | 1,030 | 1,010 | 1,017 | 78,400 |
| 2022/12/01 | 1,048 | 1,048 | 1,026 | 1,030 | 70,700 |
| 2022/11/30 | 1,047 | 1,068 | 1,031 | 1,036 | 81,000 |
| 2022/11/29 | 1,050 | 1,057 | 1,038 | 1,047 | 90,700 |
| 2022/11/28 | 1,076 | 1,088 | 1,068 | 1,068 | 88,300 |
| 2022/11/25 | 1,060 | 1,081 | 1,050 | 1,073 | 90,500 |
| 2022/11/24 | 1,031 | 1,064 | 1,025 | 1,059 | 85,600 |
| 2022/11/22 | 1,031 | 1,035 | 1,024 | 1,031 | 83,700 |
| 2022/11/21 | 1,029 | 1,037 | 1,021 | 1,032 | 64,100 |
| 2022/11/18 | 1,042 | 1,044 | 1,026 | 1,029 | 79,200 |
| 2022/11/17 | 1,053 | 1,055 | 1,036 | 1,038 | 92,600 |
| 2022/11/16 | 1,080 | 1,080 | 1,052 | 1,055 | 59,300 |
| 2022/11/15 | 1,093 | 1,093 | 1,071 | 1,071 | 64,100 |
| 2022/11/14 | 1,081 | 1,099 | 1,077 | 1,085 | 74,600 |
| 2022/11/11 | 1,135 | 1,146 | 1,095 | 1,104 | 94,800 |
| 2022/11/10 | 1,086 | 1,126 | 1,071 | 1,106 | 191,100 |
| 2022/11/09 | 1,037 | 1,089 | 1,032 | 1,076 | 136,000 |
| 2022/11/08 | 1,027 | 1,036 | 1,005 | 1,030 | 98,400 |
| 2022/11/07 | 1,048 | 1,049 | 1,009 | 1,009 | 126,500 |
| 2022/11/04 | 1,105 | 1,109 | 1,020 | 1,028 | 220,100 |
| 2022/11/02 | 1,194 | 1,202 | 1,125 | 1,128 | 103,900 |
| 2022/11/01 | 1,152 | 1,190 | 1,140 | 1,175 | 223,100 |
| 2022/10/31 | 1,200 | 1,215 | 1,174 | 1,185 | 78,100 |
| 2022/10/28 | 1,211 | 1,221 | 1,165 | 1,183 | 182,600 |
| 2022/10/27 | 1,245 | 1,248 | 1,222 | 1,226 | 43,200 |
| 2022/10/26 | 1,243 | 1,266 | 1,238 | 1,246 | 53,700 |
| 2022/10/25 | 1,235 | 1,244 | 1,226 | 1,238 | 51,300 |
| 2022/10/24 | 1,220 | 1,234 | 1,210 | 1,225 | 33,400 |
| 2022/10/21 | 1,237 | 1,238 | 1,213 | 1,217 | 35,900 |
| 2022/10/20 | 1,249 | 1,259 | 1,233 | 1,254 | 29,600 |
| 2022/10/19 | 1,248 | 1,265 | 1,248 | 1,261 | 23,400 |
| 2022/10/18 | 1,249 | 1,270 | 1,249 | 1,267 | 26,200 |
| 2022/10/17 | 1,235 | 1,247 | 1,219 | 1,230 | 39,400 |
| 2022/10/14 | 1,247 | 1,259 | 1,229 | 1,247 | 74,800 |
| 2022/10/13 | 1,241 | 1,241 | 1,215 | 1,227 | 51,700 |
| 2022/10/12 | 1,262 | 1,271 | 1,247 | 1,250 | 49,200 |
| 2022/10/11 | 1,300 | 1,308 | 1,262 | 1,272 | 66,700 |
| 2022/10/07 | 1,326 | 1,335 | 1,312 | 1,327 | 41,900 |
| 2022/10/06 | 1,344 | 1,355 | 1,333 | 1,341 | 49,500 |
| 2022/10/05 | 1,343 | 1,354 | 1,330 | 1,331 | 57,800 |
| 2022/10/04 | 1,309 | 1,336 | 1,309 | 1,331 | 53,200 |
| 2022/10/03 | 1,266 | 1,296 | 1,264 | 1,287 | 74,600 |
| 2022/09/30 | 1,249 | 1,274 | 1,237 | 1,251 | 52,600 |
| 2022/09/29 | 1,249 | 1,290 | 1,249 | 1,269 | 57,900 |
| 2022/09/28 | 1,223 | 1,237 | 1,208 | 1,237 | 42,300 |
| 2022/09/27 | 1,231 | 1,248 | 1,223 | 1,231 | 23,900 |
| 2022/09/26 | 1,246 | 1,247 | 1,215 | 1,220 | 38,300 |
| 2022/09/22 | 1,245 | 1,255 | 1,241 | 1,246 | 28,100 |
| 2022/09/21 | 1,268 | 1,270 | 1,253 | 1,263 | 27,700 |
| 2022/09/20 | 1,258 | 1,285 | 1,258 | 1,285 | 34,000 |
| 2022/09/16 | 1,225 | 1,273 | 1,225 | 1,258 | 55,800 |
| 2022/09/15 | 1,248 | 1,255 | 1,220 | 1,230 | 105,400 |
| 2022/09/14 | 1,250 | 1,263 | 1,245 | 1,250 | 50,000 |
| 2022/09/13 | 1,278 | 1,299 | 1,276 | 1,289 | 53,000 |
| 2022/09/12 | 1,299 | 1,304 | 1,280 | 1,281 | 43,900 |
| 2022/09/09 | 1,282 | 1,302 | 1,282 | 1,296 | 42,300 |
| 2022/09/08 | 1,277 | 1,287 | 1,268 | 1,284 | 51,200 |
| 2022/09/07 | 1,294 | 1,294 | 1,251 | 1,260 | 74,500 |
| 2022/09/06 | 1,325 | 1,338 | 1,295 | 1,301 | 112,800 |
| 2022/09/05 | 1,340 | 1,346 | 1,313 | 1,329 | 79,800 |
| 2022/09/02 | 1,367 | 1,370 | 1,344 | 1,364 | 54,700 |
| 2022/09/01 | 1,350 | 1,370 | 1,346 | 1,361 | 52,300 |
| 2022/08/31 | 1,371 | 1,371 | 1,352 | 1,366 | 66,400 |
| 2022/08/30 | 1,394 | 1,394 | 1,373 | 1,382 | 28,600 |
| 2022/08/29 | 1,396 | 1,396 | 1,376 | 1,380 | 48,500 |
| 2022/08/26 | 1,441 | 1,444 | 1,418 | 1,420 | 29,000 |
| 2022/08/25 | 1,435 | 1,439 | 1,425 | 1,425 | 18,800 |
| 2022/08/24 | 1,426 | 1,435 | 1,414 | 1,422 | 23,800 |
| 2022/08/23 | 1,410 | 1,427 | 1,406 | 1,427 | 30,200 |
| 2022/08/22 | 1,409 | 1,424 | 1,406 | 1,410 | 25,900 |
| 2022/08/19 | 1,445 | 1,445 | 1,425 | 1,425 | 25,700 |
| 2022/08/18 | 1,445 | 1,446 | 1,417 | 1,434 | 45,500 |
| 2022/08/17 | 1,485 | 1,490 | 1,450 | 1,453 | 72,300 |
| 2022/08/16 | 1,468 | 1,496 | 1,465 | 1,489 | 51,400 |
| 2022/08/15 | 1,493 | 1,497 | 1,454 | 1,468 | 76,300 |
| 2022/08/12 | 1,456 | 1,482 | 1,440 | 1,474 | 87,900 |
| 2022/08/10 | 1,425 | 1,461 | 1,424 | 1,434 | 65,600 |
| 2022/08/09 | 1,356 | 1,435 | 1,356 | 1,429 | 101,400 |
| 2022/08/08 | 1,396 | 1,407 | 1,342 | 1,359 | 143,500 |
| 2022/08/05 | 1,422 | 1,422 | 1,392 | 1,404 | 153,500 |
| 2022/08/04 | 1,467 | 1,469 | 1,422 | 1,422 | 125,400 |
| 2022/08/03 | 1,473 | 1,493 | 1,462 | 1,465 | 82,500 |
| 2022/08/02 | 1,551 | 1,553 | 1,483 | 1,483 | 129,800 |
| 2022/08/01 | 1,602 | 1,604 | 1,552 | 1,564 | 116,700 |
| 2022/07/29 | 1,705 | 1,705 | 1,647 | 1,650 | 34,900 |
| 2022/07/28 | 1,704 | 1,716 | 1,675 | 1,708 | 29,400 |
| 2022/07/27 | 1,706 | 1,728 | 1,686 | 1,693 | 26,400 |
| 2022/07/26 | 1,696 | 1,722 | 1,685 | 1,706 | 20,800 |
| 2022/07/25 | 1,704 | 1,709 | 1,680 | 1,692 | 20,300 |
| 2022/07/22 | 1,690 | 1,727 | 1,680 | 1,710 | 30,500 |
| 2022/07/21 | 1,669 | 1,693 | 1,660 | 1,690 | 36,400 |
| 2022/07/20 | 1,662 | 1,680 | 1,651 | 1,680 | 34,600 |
| 2022/07/19 | 1,622 | 1,642 | 1,600 | 1,630 | 12,200 |
| 2022/07/15 | 1,644 | 1,644 | 1,601 | 1,630 | 20,500 |
| 2022/07/14 | 1,611 | 1,638 | 1,596 | 1,638 | 18,500 |
| 2022/07/13 | 1,584 | 1,618 | 1,584 | 1,611 | 21,200 |
| 2022/07/12 | 1,625 | 1,629 | 1,574 | 1,581 | 32,000 |
| 2022/07/11 | 1,600 | 1,617 | 1,582 | 1,608 | 27,400 |
| 2022/07/08 | 1,600 | 1,614 | 1,581 | 1,587 | 34,500 |
| 2022/07/07 | 1,568 | 1,594 | 1,552 | 1,594 | 32,800 |
| 2022/07/06 | 1,573 | 1,576 | 1,543 | 1,558 | 31,200 |
| 2022/07/05 | 1,589 | 1,614 | 1,579 | 1,598 | 35,300 |
| 2022/07/04 | 1,569 | 1,581 | 1,556 | 1,579 | 21,700 |
| 2022/07/01 | 1,600 | 1,600 | 1,529 | 1,541 | 29,400 |
| 2022/06/30 | 1,594 | 1,633 | 1,592 | 1,595 | 76,000 |
| 2022/06/29 | 1,532 | 1,586 | 1,515 | 1,576 | 72,000 |
| 2022/06/28 | 1,550 | 1,571 | 1,522 | 1,554 | 47,600 |
| 2022/06/27 | 1,561 | 1,575 | 1,523 | 1,562 | 57,200 |
| 2022/06/24 | 1,498 | 1,540 | 1,495 | 1,531 | 40,700 |
| 2022/06/23 | 1,491 | 1,523 | 1,490 | 1,497 | 24,000 |
| 2022/06/22 | 1,501 | 1,501 | 1,471 | 1,490 | 23,800 |
| 2022/06/21 | 1,442 | 1,494 | 1,442 | 1,481 | 35,900 |
| 2022/06/20 | 1,442 | 1,450 | 1,415 | 1,430 | 48,000 |
| 2022/06/17 | 1,447 | 1,462 | 1,432 | 1,432 | 68,200 |
| 2022/06/16 | 1,510 | 1,518 | 1,473 | 1,476 | 59,500 |
| 2022/06/15 | 1,550 | 1,551 | 1,498 | 1,506 | 33,500 |
| 2022/06/14 | 1,551 | 1,563 | 1,538 | 1,553 | 32,100 |
| 2022/06/13 | 1,582 | 1,592 | 1,561 | 1,575 | 30,000 |
| 2022/06/10 | 1,626 | 1,626 | 1,587 | 1,588 | 38,600 |
| 2022/06/09 | 1,645 | 1,645 | 1,609 | 1,639 | 30,300 |
| 2022/06/08 | 1,617 | 1,663 | 1,617 | 1,657 | 35,200 |
| 2022/06/07 | 1,625 | 1,647 | 1,603 | 1,633 | 24,700 |
| 2022/06/06 | 1,569 | 1,627 | 1,554 | 1,623 | 39,100 |
| 2022/06/03 | 1,586 | 1,601 | 1,570 | 1,579 | 33,200 |
| 2022/06/02 | 1,600 | 1,600 | 1,556 | 1,572 | 29,900 |
| 2022/06/01 | 1,615 | 1,634 | 1,592 | 1,632 | 62,000 |
| 2022/05/31 | 1,541 | 1,637 | 1,528 | 1,637 | 483,500 |
| 2022/05/30 | 1,458 | 1,543 | 1,458 | 1,543 | 136,600 |
| 2022/05/27 | 1,460 | 1,485 | 1,437 | 1,458 | 86,200 |
| 2022/05/26 | 1,476 | 1,497 | 1,440 | 1,450 | 120,300 |
| 2022/05/25 | 1,476 | 1,500 | 1,462 | 1,472 | 57,900 |
| 2022/05/24 | 1,519 | 1,526 | 1,482 | 1,484 | 54,300 |
| 2022/05/23 | 1,501 | 1,535 | 1,501 | 1,533 | 37,200 |
| 2022/05/20 | 1,529 | 1,530 | 1,457 | 1,501 | 73,500 |
| 2022/05/19 | 1,521 | 1,554 | 1,516 | 1,537 | 39,600 |
| 2022/05/18 | 1,536 | 1,566 | 1,530 | 1,560 | 54,300 |
| 2022/05/17 | 1,484 | 1,535 | 1,480 | 1,530 | 41,000 |
| 2022/05/16 | 1,522 | 1,532 | 1,506 | 1,510 | 58,500 |
| 2022/05/13 | 1,466 | 1,523 | 1,429 | 1,507 | 103,200 |
| 2022/05/12 | 1,499 | 1,513 | 1,492 | 1,496 | 64,400 |
| 2022/05/11 | 1,494 | 1,543 | 1,494 | 1,519 | 32,000 |
| 2022/05/10 | 1,489 | 1,514 | 1,478 | 1,504 | 47,400 |
| 2022/05/09 | 1,572 | 1,572 | 1,501 | 1,505 | 74,800 |
| 2022/05/06 | 1,675 | 1,675 | 1,503 | 1,541 | 110,000 |
| 2022/05/02 | 1,507 | 1,647 | 1,507 | 1,618 | 70,300 |
| 2022/04/28 | 1,599 | 1,636 | 1,553 | 1,587 | 50,300 |
| 2022/04/27 | 1,567 | 1,609 | 1,531 | 1,601 | 57,400 |
| 2022/04/26 | 1,566 | 1,578 | 1,546 | 1,567 | 44,600 |
| 2022/04/25 | 1,590 | 1,603 | 1,558 | 1,558 | 56,100 |
| 2022/04/22 | 1,668 | 1,668 | 1,627 | 1,630 | 28,200 |
| 2022/04/21 | 1,644 | 1,698 | 1,618 | 1,686 | 41,400 |
| 2022/04/20 | 1,670 | 1,676 | 1,639 | 1,643 | 55,400 |
| 2022/04/19 | 1,632 | 1,684 | 1,628 | 1,684 | 40,300 |
| 2022/04/18 | 1,594 | 1,629 | 1,582 | 1,614 | 21,600 |
| 2022/04/15 | 1,612 | 1,633 | 1,573 | 1,592 | 19,200 |
| 2022/04/14 | 1,642 | 1,652 | 1,603 | 1,617 | 24,600 |
| 2022/04/13 | 1,595 | 1,644 | 1,593 | 1,641 | 22,900 |
| 2022/04/12 | 1,595 | 1,620 | 1,595 | 1,605 | 19,200 |
| 2022/04/11 | 1,693 | 1,693 | 1,616 | 1,620 | 21,900 |
| 2022/04/08 | 1,700 | 1,713 | 1,658 | 1,683 | 30,800 |
| 2022/04/07 | 1,698 | 1,710 | 1,678 | 1,682 | 42,500 |
| 2022/04/06 | 1,719 | 1,741 | 1,696 | 1,716 | 32,500 |
| 2022/04/05 | 1,662 | 1,733 | 1,662 | 1,714 | 53,600 |
| 2022/04/04 | 1,650 | 1,656 | 1,625 | 1,652 | 21,000 |
| 2022/04/01 | 1,641 | 1,666 | 1,606 | 1,650 | 26,000 |
| 2022/03/31 | 1,637 | 1,647 | 1,619 | 1,638 | 42,000 |
| 2022/03/30 | 1,653 | 1,670 | 1,631 | 1,647 | 55,200 |
| 2022/03/29 | 1,640 | 1,641 | 1,592 | 1,640 | 56,500 |
| 2022/03/28 | 1,644 | 1,650 | 1,627 | 1,647 | 24,700 |
| 2022/03/25 | 1,636 | 1,647 | 1,619 | 1,641 | 31,200 |
| 2022/03/24 | 1,613 | 1,633 | 1,592 | 1,633 | 22,800 |
| 2022/03/23 | 1,590 | 1,625 | 1,564 | 1,622 | 35,700 |
| 2022/03/22 | 1,580 | 1,596 | 1,562 | 1,576 | 33,000 |
| 2022/03/18 | 1,550 | 1,571 | 1,540 | 1,571 | 28,500 |
| 2022/03/17 | 1,540 | 1,571 | 1,526 | 1,564 | 38,400 |
| 2022/03/16 | 1,561 | 1,561 | 1,505 | 1,527 | 31,300 |
| 2022/03/15 | 1,523 | 1,561 | 1,522 | 1,541 | 17,700 |
| 2022/03/14 | 1,554 | 1,571 | 1,520 | 1,548 | 35,100 |
| 2022/03/11 | 1,513 | 1,538 | 1,507 | 1,532 | 30,700 |
| 2022/03/10 | 1,529 | 1,572 | 1,511 | 1,545 | 56,900 |
| 2022/03/09 | 1,520 | 1,563 | 1,503 | 1,512 | 37,800 |
| 2022/03/08 | 1,500 | 1,564 | 1,500 | 1,529 | 25,900 |
| 2022/03/07 | 1,514 | 1,540 | 1,497 | 1,521 | 32,500 |
| 2022/03/04 | 1,601 | 1,609 | 1,535 | 1,545 | 46,700 |
| 2022/03/03 | 1,635 | 1,635 | 1,593 | 1,613 | 27,400 |
| 2022/03/02 | 1,594 | 1,631 | 1,578 | 1,622 | 40,300 |
| 2022/03/01 | 1,620 | 1,644 | 1,607 | 1,640 | 28,500 |
| 2022/02/28 | 1,590 | 1,606 | 1,554 | 1,606 | 54,800 |
| 2022/02/25 | 1,532 | 1,587 | 1,532 | 1,586 | 32,600 |
| 2022/02/24 | 1,515 | 1,538 | 1,491 | 1,522 | 55,200 |
| 2022/02/22 | 1,530 | 1,564 | 1,519 | 1,553 | 24,400 |
| 2022/02/21 | 1,561 | 1,598 | 1,551 | 1,564 | 29,800 |
| 2022/02/18 | 1,560 | 1,607 | 1,547 | 1,593 | 29,500 |
| 2022/02/17 | 1,610 | 1,610 | 1,556 | 1,568 | 38,100 |
| 2022/02/16 | 1,625 | 1,628 | 1,589 | 1,601 | 20,300 |
| 2022/02/15 | 1,614 | 1,646 | 1,585 | 1,594 | 34,000 |
| 2022/02/14 | 1,678 | 1,678 | 1,586 | 1,592 | 52,300 |
| 2022/02/10 | 1,642 | 1,661 | 1,610 | 1,648 | 36,700 |
| 2022/02/09 | 1,649 | 1,649 | 1,587 | 1,602 | 43,700 |
| 2022/02/08 | 1,627 | 1,627 | 1,588 | 1,591 | 32,300 |
| 2022/02/07 | 1,632 | 1,654 | 1,599 | 1,609 | 32,600 |
| 2022/02/04 | 1,645 | 1,666 | 1,590 | 1,618 | 47,300 |
| 2022/02/03 | 1,709 | 1,709 | 1,634 | 1,655 | 53,900 |
| 2022/02/02 | 1,630 | 1,722 | 1,621 | 1,710 | 54,000 |
| 2022/02/01 | 1,601 | 1,715 | 1,586 | 1,590 | 132,000 |
| 2022/01/31 | 1,479 | 1,506 | 1,461 | 1,493 | 37,600 |
| 2022/01/28 | 1,459 | 1,484 | 1,454 | 1,461 | 50,400 |
| 2022/01/27 | 1,551 | 1,559 | 1,446 | 1,457 | 60,800 |
| 2022/01/26 | 1,581 | 1,581 | 1,538 | 1,549 | 55,100 |
| 2022/01/25 | 1,600 | 1,600 | 1,540 | 1,555 | 34,400 |
| 2022/01/24 | 1,582 | 1,587 | 1,547 | 1,578 | 33,200 |
| 2022/01/21 | 1,570 | 1,607 | 1,570 | 1,594 | 45,600 |
| 2022/01/20 | 1,548 | 1,594 | 1,544 | 1,576 | 63,100 |
| 2022/01/19 | 1,615 | 1,617 | 1,530 | 1,539 | 93,600 |
| 2022/01/18 | 1,649 | 1,672 | 1,605 | 1,620 | 52,000 |
| 2022/01/17 | 1,630 | 1,649 | 1,599 | 1,609 | 32,300 |
| 2022/01/14 | 1,643 | 1,651 | 1,623 | 1,630 | 55,900 |
| 2022/01/13 | 1,749 | 1,749 | 1,668 | 1,669 | 47,600 |
| 2022/01/12 | 1,720 | 1,770 | 1,720 | 1,755 | 18,200 |
| 2022/01/11 | 1,744 | 1,744 | 1,707 | 1,722 | 33,600 |
| 2022/01/07 | 1,780 | 1,810 | 1,704 | 1,736 | 51,400 |
| 2022/01/06 | 1,840 | 1,840 | 1,767 | 1,780 | 49,500 |
| 2022/01/05 | 1,909 | 1,909 | 1,837 | 1,852 | 22,500 |
| 2022/01/04 | 1,868 | 1,920 | 1,865 | 1,910 | 18,600 |