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 |
|---|---|---|---|---|---|
| 2000/12/28 | 3,150 | 3,200 | 3,090 | 3,200 | 4,400 |
| 2000/12/27 | 3,200 | 3,200 | 3,150 | 3,150 | 3,200 |
| 2000/12/26 | 3,300 | 3,300 | 3,200 | 3,200 | 2,100 |
| 2000/12/25 | 3,100 | 3,250 | 3,100 | 3,250 | 7,600 |
| 2000/12/22 | 3,200 | 3,200 | 3,100 | 3,100 | 3,600 |
| 2000/12/21 | 3,200 | 3,250 | 3,150 | 3,150 | 8,400 |
| 2000/12/20 | 3,110 | 3,200 | 3,110 | 3,200 | 3,300 |
| 2000/12/19 | 3,300 | 3,410 | 3,300 | 3,350 | 6,400 |
| 2000/12/18 | 3,300 | 3,330 | 3,300 | 3,330 | 1,900 |
| 2000/12/15 | 3,580 | 3,580 | 3,300 | 3,300 | 7,600 |
| 2000/12/14 | 3,450 | 3,500 | 3,300 | 3,330 | 3,500 |
| 2000/12/13 | 3,500 | 3,500 | 3,500 | 3,500 | 4,000 |
| 2000/12/12 | 3,490 | 3,600 | 3,300 | 3,600 | 18,300 |
| 2000/12/11 | 3,500 | 3,500 | 3,470 | 3,500 | 5,600 |
| 2000/12/08 | 3,500 | 3,500 | 3,460 | 3,460 | 2,800 |
| 2000/12/07 | 3,500 | 3,500 | 3,450 | 3,450 | 6,800 |
| 2000/12/06 | 3,500 | 3,500 | 3,490 | 3,500 | 5,500 |
| 2000/12/05 | 3,300 | 3,490 | 3,300 | 3,490 | 2,900 |
| 2000/12/04 | 3,500 | 3,520 | 3,450 | 3,450 | 4,200 |
| 2000/12/01 | 3,500 | 3,550 | 3,300 | 3,490 | 5,600 |
| 2000/11/30 | 3,450 | 3,550 | 3,450 | 3,500 | 15,200 |
| 2000/11/29 | 3,440 | 3,440 | 3,350 | 3,400 | 7,600 |
| 2000/11/28 | 3,450 | 3,450 | 3,350 | 3,440 | 10,700 |
| 2000/11/27 | 3,350 | 3,500 | 3,350 | 3,450 | 6,800 |
| 2000/11/24 | 3,550 | 3,550 | 3,200 | 3,350 | 5,100 |
| 2000/11/22 | 3,500 | 3,500 | 3,490 | 3,500 | 3,200 |
| 2000/11/21 | 3,600 | 3,600 | 3,400 | 3,400 | 3,600 |
| 2000/11/20 | 3,600 | 3,650 | 3,590 | 3,590 | 6,000 |
| 2000/11/17 | 3,680 | 3,680 | 3,600 | 3,600 | 3,800 |
| 2000/11/16 | 3,690 | 3,690 | 3,600 | 3,680 | 10,600 |
| 2000/11/15 | 3,700 | 3,700 | 3,600 | 3,620 | 9,200 |
| 2000/11/14 | 3,650 | 3,700 | 3,600 | 3,690 | 3,300 |
| 2000/11/13 | 3,600 | 3,700 | 3,500 | 3,600 | 3,100 |
| 2000/11/10 | 3,640 | 3,700 | 3,600 | 3,700 | 4,000 |
| 2000/11/09 | 3,540 | 3,650 | 3,540 | 3,650 | 5,000 |
| 2000/11/08 | 3,500 | 3,500 | 3,400 | 3,500 | 12,900 |
| 2000/11/07 | 3,500 | 3,500 | 3,450 | 3,500 | 14,700 |
| 2000/11/06 | 3,550 | 3,590 | 3,550 | 3,550 | 18,900 |
| 2000/11/02 | 3,500 | 3,510 | 3,500 | 3,510 | 1,600 |
| 2000/11/01 | 3,550 | 3,650 | 3,550 | 3,600 | 11,900 |
| 2000/10/31 | 3,600 | 3,610 | 3,550 | 3,610 | 6,900 |
| 2000/10/30 | 3,620 | 3,650 | 3,610 | 3,610 | 4,600 |
| 2000/10/27 | 3,650 | 3,650 | 3,610 | 3,610 | 3,600 |
| 2000/10/26 | 3,680 | 3,690 | 3,580 | 3,690 | 9,700 |
| 2000/10/25 | 3,630 | 3,630 | 3,580 | 3,580 | 3,000 |
| 2000/10/24 | 3,700 | 3,780 | 3,680 | 3,680 | 4,800 |
| 2000/10/23 | 3,700 | 3,740 | 3,670 | 3,700 | 5,700 |
| 2000/10/20 | 3,660 | 3,790 | 3,560 | 3,640 | 9,900 |
| 2000/10/19 | 3,700 | 3,720 | 3,650 | 3,710 | 19,600 |
| 2000/10/18 | 3,700 | 3,700 | 3,550 | 3,700 | 14,300 |
| 2000/10/17 | 3,700 | 3,720 | 3,680 | 3,720 | 6,500 |
| 2000/10/16 | 3,800 | 3,800 | 3,600 | 3,660 | 4,300 |
| 2000/10/13 | 3,750 | 3,800 | 3,680 | 3,800 | 11,800 |
| 2000/10/12 | 3,790 | 3,800 | 3,790 | 3,790 | 3,700 |
| 2000/10/11 | 3,820 | 3,850 | 3,660 | 3,790 | 11,200 |
| 2000/10/10 | 3,910 | 3,910 | 3,860 | 3,910 | 49,100 |
| 2000/10/06 | 3,900 | 3,970 | 3,900 | 3,910 | 20,000 |
| 2000/10/05 | 3,900 | 3,950 | 3,830 | 3,940 | 42,100 |
| 2000/10/04 | 3,800 | 3,900 | 3,780 | 3,850 | 46,100 |
| 2000/10/03 | 3,850 | 3,900 | 3,750 | 3,850 | 26,300 |
| 2000/10/02 | 3,800 | 3,850 | 3,600 | 3,850 | 78,300 |
| 2000/09/29 | 3,690 | 3,800 | 3,600 | 3,780 | 80,000 |
| 2000/09/28 | 3,590 | 3,650 | 3,590 | 3,600 | 41,000 |
| 2000/09/27 | 3,560 | 3,600 | 3,560 | 3,600 | 22,500 |
| 2000/09/26 | 3,550 | 3,580 | 3,520 | 3,560 | 24,000 |
| 2000/09/25 | 3,480 | 3,540 | 3,480 | 3,520 | 39,000 |
| 2000/09/22 | 3,450 | 3,470 | 3,440 | 3,460 | 19,000 |
| 2000/09/21 | 3,400 | 3,490 | 3,350 | 3,490 | 37,500 |
| 2000/09/20 | 3,370 | 3,420 | 3,370 | 3,400 | 27,000 |
| 2000/09/19 | 3,450 | 3,460 | 3,420 | 3,420 | 31,500 |
| 2000/09/18 | 3,440 | 3,480 | 3,420 | 3,450 | 30,000 |
| 2000/09/14 | 3,350 | 3,490 | 3,350 | 3,430 | 25,500 |
| 2000/09/13 | 3,270 | 3,270 | 3,250 | 3,250 | 6,000 |
| 2000/09/12 | 3,300 | 3,350 | 3,270 | 3,270 | 2,500 |
| 2000/09/11 | 3,260 | 3,350 | 3,260 | 3,350 | 8,000 |
| 2000/09/08 | 3,300 | 3,300 | 3,260 | 3,260 | 3,000 |
| 2000/09/07 | 3,280 | 3,300 | 3,280 | 3,300 | 8,000 |
| 2000/09/06 | 3,290 | 3,290 | 3,260 | 3,280 | 14,500 |
| 2000/09/05 | 3,300 | 3,300 | 3,290 | 3,290 | 6,500 |
| 2000/09/04 | 3,300 | 3,330 | 3,300 | 3,300 | 8,000 |
| 2000/09/01 | 3,440 | 3,440 | 3,350 | 3,350 | 4,000 |
| 2000/08/31 | 3,350 | 3,450 | 3,350 | 3,450 | 17,500 |
| 2000/08/30 | 3,400 | 3,490 | 3,350 | 3,450 | 30,500 |
| 2000/08/29 | 3,450 | 3,470 | 3,410 | 3,440 | 15,500 |
| 2000/08/28 | 3,380 | 3,410 | 3,380 | 3,400 | 23,500 |
| 2000/08/25 | 3,400 | 3,450 | 3,380 | 3,380 | 27,500 |
| 2000/08/24 | 3,430 | 3,450 | 3,430 | 3,430 | 9,500 |
| 2000/08/23 | 3,500 | 3,500 | 3,390 | 3,430 | 20,500 |
| 2000/08/22 | 3,500 | 3,500 | 3,360 | 3,400 | 13,500 |
| 2000/08/21 | 3,460 | 3,550 | 3,450 | 3,500 | 42,500 |
| 2000/08/18 | 3,350 | 3,470 | 3,350 | 3,450 | 17,000 |
| 2000/08/17 | 3,430 | 3,470 | 3,350 | 3,450 | 19,000 |
| 2000/08/16 | 3,310 | 3,350 | 3,300 | 3,350 | 9,500 |
| 2000/08/15 | 3,200 | 3,300 | 3,200 | 3,300 | 44,500 |
| 2000/08/14 | 3,350 | 3,350 | 3,250 | 3,300 | 19,000 |
| 2000/08/11 | 3,400 | 3,400 | 3,300 | 3,300 | 6,500 |
| 2000/08/10 | 3,400 | 3,400 | 3,350 | 3,400 | 12,000 |
| 2000/08/09 | 3,450 | 3,450 | 3,350 | 3,350 | 8,500 |
| 2000/08/08 | 3,400 | 3,450 | 3,370 | 3,450 | 19,500 |
| 2000/08/07 | 3,400 | 3,400 | 3,300 | 3,370 | 26,500 |
| 2000/08/04 | 3,200 | 3,310 | 3,200 | 3,300 | 27,000 |
| 2000/08/03 | 3,300 | 3,300 | 3,150 | 3,200 | 19,500 |
| 2000/08/02 | 3,300 | 3,350 | 3,300 | 3,300 | 16,000 |
| 2000/08/01 | 3,120 | 3,260 | 3,120 | 3,220 | 20,000 |
| 2000/07/31 | 3,150 | 3,230 | 3,150 | 3,230 | 8,500 |
| 2000/07/28 | 3,210 | 3,230 | 3,150 | 3,150 | 21,000 |
| 2000/07/27 | 3,250 | 3,260 | 3,250 | 3,250 | 4,000 |
| 2000/07/26 | 3,310 | 3,350 | 3,300 | 3,310 | 8,500 |
| 2000/07/25 | 3,350 | 3,440 | 3,300 | 3,300 | 37,000 |
| 2000/07/24 | 3,460 | 3,600 | 3,400 | 3,400 | 52,000 |
| 2000/07/21 | 3,490 | 3,540 | 3,400 | 3,500 | 26,500 |
| 2000/07/19 | 3,710 | 3,710 | 3,540 | 3,590 | 18,000 |
| 2000/07/18 | 3,590 | 3,700 | 3,550 | 3,700 | 26,000 |
| 2000/07/17 | 3,600 | 3,650 | 3,600 | 3,600 | 5,500 |
| 2000/07/14 | 3,700 | 3,700 | 3,650 | 3,700 | 3,000 |
| 2000/07/13 | 3,700 | 3,740 | 3,700 | 3,700 | 8,000 |
| 2000/07/12 | 3,750 | 3,750 | 3,700 | 3,700 | 1,500 |
| 2000/07/11 | 3,800 | 3,810 | 3,730 | 3,800 | 12,000 |
| 2000/07/10 | 3,850 | 3,850 | 3,740 | 3,800 | 21,500 |
| 2000/07/07 | 3,900 | 3,900 | 3,750 | 3,800 | 20,500 |
| 2000/07/06 | 3,800 | 3,930 | 3,750 | 3,910 | 90,000 |
| 2000/07/05 | 3,700 | 3,800 | 3,670 | 3,800 | 81,500 |
| 2000/07/04 | 3,500 | 3,750 | 3,500 | 3,750 | 68,500 |
| 2000/07/03 | 3,280 | 3,550 | 3,280 | 3,430 | 89,000 |
| 2000/06/30 | 3,290 | 3,290 | 3,270 | 3,290 | 44,000 |
| 2000/06/29 | 3,290 | 3,300 | 3,250 | 3,290 | 21,000 |
| 2000/06/28 | 3,250 | 3,300 | 3,240 | 3,290 | 22,000 |
| 2000/06/27 | 3,190 | 3,190 | 3,100 | 3,140 | 49,000 |
| 2000/06/26 | 3,200 | 3,250 | 3,200 | 3,200 | 17,000 |
| 2000/06/23 | 3,110 | 3,220 | 3,110 | 3,200 | 17,000 |
| 2000/06/22 | 3,020 | 3,100 | 3,020 | 3,100 | 4,000 |
| 2000/06/21 | 3,060 | 3,150 | 3,050 | 3,050 | 10,000 |
| 2000/06/20 | 3,300 | 3,310 | 3,290 | 3,300 | 20,000 |
| 2000/06/19 | 3,200 | 3,250 | 3,200 | 3,250 | 16,500 |
| 2000/06/16 | 3,000 | 3,200 | 3,000 | 3,200 | 7,000 |
| 2000/06/15 | 3,200 | 3,200 | 3,010 | 3,050 | 4,000 |
| 2000/06/14 | 3,150 | 3,200 | 3,150 | 3,200 | 4,500 |
| 2000/06/13 | 3,350 | 3,350 | 3,200 | 3,200 | 26,000 |
| 2000/06/12 | 3,300 | 3,300 | 3,200 | 3,300 | 7,500 |
| 2000/06/09 | 3,300 | 3,300 | 3,240 | 3,300 | 13,500 |
| 2000/06/08 | 3,250 | 3,300 | 3,220 | 3,300 | 29,000 |
| 2000/06/07 | 3,240 | 3,250 | 3,180 | 3,210 | 13,500 |
| 2000/06/06 | 3,010 | 3,290 | 3,010 | 3,230 | 16,500 |
| 2000/06/05 | 3,000 | 3,000 | 2,905 | 2,905 | 4,500 |
| 2000/06/02 | 3,000 | 3,000 | 2,820 | 2,820 | 5,500 |
| 2000/06/01 | 3,000 | 3,000 | 2,900 | 2,900 | 4,000 |
| 2000/05/31 | 3,050 | 3,050 | 3,000 | 3,000 | 4,000 |
| 2000/05/30 | 3,100 | 3,100 | 3,000 | 3,000 | 5,000 |
| 2000/05/29 | 3,200 | 3,200 | 3,100 | 3,100 | 3,000 |
| 2000/05/26 | 3,210 | 3,210 | 3,200 | 3,200 | 6,000 |
| 2000/05/26 | 1 -> 1.20 分割 | ||||
| 2000/05/25 | 3,500 | 3,500 | 3,200 | 3,500 | 11,500 |
| 2000/05/24 | 3,520 | 3,550 | 3,450 | 3,550 | 16,500 |
| 2000/05/23 | 3,500 | 3,500 | 3,400 | 3,420 | 11,000 |
| 2000/05/22 | 3,500 | 3,500 | 3,150 | 3,290 | 8,500 |
| 2000/05/19 | 3,690 | 3,690 | 3,490 | 3,600 | 11,500 |
| 2000/05/18 | 3,700 | 3,740 | 3,650 | 3,740 | 13,000 |
| 2000/05/17 | 3,690 | 3,700 | 3,650 | 3,650 | 4,500 |
| 2000/05/16 | 3,750 | 3,750 | 3,600 | 3,750 | 36,000 |
| 2000/05/15 | 3,750 | 3,800 | 3,700 | 3,750 | 30,500 |
| 2000/05/12 | 3,750 | 3,890 | 3,750 | 3,750 | 15,000 |
| 2000/05/11 | 3,800 | 3,800 | 3,700 | 3,750 | 22,000 |
| 2000/05/10 | 3,950 | 3,950 | 3,850 | 3,920 | 29,000 |
| 2000/05/09 | 3,900 | 3,960 | 3,820 | 3,950 | 75,500 |
| 2000/05/08 | 3,650 | 3,900 | 3,650 | 3,900 | 31,500 |
| 2000/05/02 | 3,600 | 3,640 | 3,550 | 3,600 | 8,500 |
| 2000/05/01 | 3,570 | 3,570 | 3,350 | 3,400 | 12,000 |
| 2000/04/28 | 3,800 | 3,800 | 3,570 | 3,570 | 14,000 |
| 2000/04/27 | 3,830 | 3,830 | 3,560 | 3,700 | 12,500 |
| 2000/04/26 | 3,900 | 3,900 | 3,700 | 3,730 | 11,500 |
| 2000/04/25 | 3,800 | 3,960 | 3,750 | 3,900 | 40,000 |
| 2000/04/24 | 3,650 | 3,750 | 3,600 | 3,650 | 8,000 |
| 2000/04/21 | 3,450 | 3,750 | 3,450 | 3,750 | 25,000 |
| 2000/04/20 | 3,210 | 3,280 | 3,210 | 3,250 | 21,500 |
| 2000/04/19 | 3,370 | 3,400 | 3,310 | 3,310 | 27,500 |
| 2000/04/18 | 3,370 | 3,370 | 3,370 | 3,370 | 8,000 |
| 2000/04/17 | 2,970 | 2,975 | 2,970 | 2,970 | 26,500 |
| 2000/04/14 | 3,650 | 3,650 | 3,470 | 3,470 | 5,500 |
| 2000/04/13 | 3,850 | 3,900 | 3,800 | 3,800 | 10,000 |
| 2000/04/12 | 3,900 | 3,950 | 3,850 | 3,950 | 56,500 |
| 2000/04/11 | 3,800 | 3,940 | 3,800 | 3,900 | 35,500 |
| 2000/04/10 | 3,700 | 3,750 | 3,650 | 3,700 | 14,000 |
| 2000/04/07 | 3,420 | 3,500 | 3,370 | 3,450 | 11,500 |
| 2000/04/06 | 3,700 | 3,700 | 3,420 | 3,420 | 15,000 |
| 2000/04/05 | 3,740 | 3,780 | 3,700 | 3,780 | 22,000 |
| 2000/04/04 | 3,900 | 3,930 | 3,780 | 3,790 | 32,000 |
| 2000/04/03 | 3,960 | 3,990 | 3,870 | 3,910 | 52,000 |
| 2000/03/31 | 3,970 | 4,000 | 3,950 | 3,980 | 50,500 |
| 2000/03/30 | 3,960 | 3,970 | 3,950 | 3,970 | 56,500 |
| 2000/03/29 | 3,900 | 4,000 | 3,900 | 3,960 | 61,500 |
| 2000/03/28 | 3,900 | 3,900 | 3,830 | 3,900 | 47,500 |
| 2000/03/27 | 4,000 | 4,010 | 3,820 | 3,900 | 48,000 |
| 2000/03/24 | 3,810 | 3,950 | 3,810 | 3,950 | 213,000 |