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 |
|---|---|---|---|---|---|
| 2001/12/28 | 2,715 | 2,880 | 2,715 | 2,880 | 9,900 |
| 2001/12/27 | 2,665 | 2,715 | 2,600 | 2,715 | 11,200 |
| 2001/12/26 | 2,695 | 2,695 | 2,610 | 2,665 | 8,600 |
| 2001/12/25 | 2,700 | 2,700 | 2,620 | 2,650 | 6,500 |
| 2001/12/21 | 2,670 | 2,715 | 2,605 | 2,715 | 36,800 |
| 2001/12/20 | 2,605 | 2,675 | 2,605 | 2,630 | 20,500 |
| 2001/12/19 | 2,835 | 2,840 | 2,700 | 2,715 | 9,100 |
| 2001/12/18 | 2,830 | 2,870 | 2,800 | 2,835 | 26,200 |
| 2001/12/17 | 2,800 | 2,800 | 2,750 | 2,785 | 13,500 |
| 2001/12/14 | 2,800 | 2,810 | 2,785 | 2,810 | 125,000 |
| 2001/12/13 | 2,800 | 2,805 | 2,770 | 2,785 | 65,400 |
| 2001/12/12 | 2,850 | 2,900 | 2,810 | 2,880 | 21,300 |
| 2001/12/11 | 3,000 | 3,000 | 2,880 | 2,900 | 24,700 |
| 2001/12/10 | 3,200 | 3,200 | 3,050 | 3,100 | 11,600 |
| 2001/12/07 | 3,200 | 3,200 | 3,130 | 3,190 | 11,200 |
| 2001/12/06 | 3,400 | 3,400 | 3,150 | 3,200 | 11,300 |
| 2001/12/05 | 3,290 | 3,300 | 3,150 | 3,300 | 19,700 |
| 2001/12/04 | 3,200 | 3,290 | 3,150 | 3,290 | 13,200 |
| 2001/12/03 | 3,150 | 3,350 | 3,140 | 3,250 | 25,000 |
| 2001/11/30 | 3,220 | 3,220 | 3,130 | 3,130 | 21,200 |
| 2001/11/29 | 3,270 | 3,350 | 3,260 | 3,270 | 11,000 |
| 2001/11/28 | 3,280 | 3,310 | 3,250 | 3,270 | 20,700 |
| 2001/11/27 | 3,350 | 3,350 | 3,290 | 3,310 | 20,600 |
| 2001/11/26 | 3,400 | 3,400 | 3,300 | 3,360 | 13,700 |
| 2001/11/22 | 3,370 | 3,400 | 3,330 | 3,400 | 7,200 |
| 2001/11/21 | 3,430 | 3,430 | 3,350 | 3,390 | 20,100 |
| 2001/11/20 | 3,350 | 3,400 | 3,290 | 3,320 | 10,800 |
| 2001/11/19 | 3,300 | 3,350 | 3,290 | 3,310 | 9,600 |
| 2001/11/16 | 3,350 | 3,370 | 3,320 | 3,360 | 10,500 |
| 2001/11/15 | 3,390 | 3,400 | 3,350 | 3,400 | 9,300 |
| 2001/11/14 | 3,440 | 3,460 | 3,350 | 3,350 | 10,800 |
| 2001/11/13 | 3,500 | 3,500 | 3,390 | 3,390 | 15,800 |
| 2001/11/12 | 3,450 | 3,450 | 3,380 | 3,380 | 5,500 |
| 2001/11/09 | 3,500 | 3,500 | 3,350 | 3,430 | 15,500 |
| 2001/11/08 | 3,480 | 3,510 | 3,430 | 3,500 | 11,700 |
| 2001/11/07 | 3,600 | 3,600 | 3,480 | 3,550 | 24,300 |
| 2001/11/06 | 3,580 | 3,580 | 3,540 | 3,550 | 9,400 |
| 2001/11/05 | 3,620 | 3,620 | 3,510 | 3,550 | 8,800 |
| 2001/11/02 | 3,670 | 3,670 | 3,510 | 3,510 | 12,900 |
| 2001/11/01 | 3,620 | 3,650 | 3,580 | 3,580 | 23,000 |
| 2001/10/31 | 3,650 | 3,800 | 3,650 | 3,700 | 34,300 |
| 2001/10/30 | 3,600 | 3,800 | 3,600 | 3,800 | 15,600 |
| 2001/10/29 | 3,800 | 3,840 | 3,680 | 3,700 | 7,000 |
| 2001/10/26 | 3,880 | 3,880 | 3,760 | 3,780 | 39,000 |
| 2001/10/25 | 3,850 | 3,850 | 3,680 | 3,700 | 32,600 |
| 2001/10/24 | 3,790 | 3,930 | 3,700 | 3,850 | 60,900 |
| 2001/10/23 | 3,600 | 3,800 | 3,560 | 3,790 | 62,400 |
| 2001/10/22 | 3,600 | 3,600 | 3,510 | 3,550 | 87,500 |
| 2001/10/19 | 3,360 | 3,630 | 3,360 | 3,600 | 186,800 |
| 2001/10/18 | 3,300 | 3,360 | 3,250 | 3,310 | 254,800 |
| 2001/10/17 | 3,660 | 3,690 | 3,450 | 3,650 | 58,900 |
| 2001/10/16 | 3,750 | 3,760 | 3,700 | 3,750 | 16,500 |
| 2001/10/15 | 3,800 | 3,850 | 3,750 | 3,770 | 9,300 |
| 2001/10/12 | 3,800 | 3,930 | 3,800 | 3,900 | 10,800 |
| 2001/10/11 | 3,870 | 3,870 | 3,800 | 3,820 | 12,400 |
| 2001/10/10 | 3,840 | 4,000 | 3,830 | 3,850 | 16,300 |
| 2001/10/09 | 3,810 | 3,850 | 3,780 | 3,820 | 18,000 |
| 2001/10/05 | 3,850 | 3,940 | 3,850 | 3,940 | 15,600 |
| 2001/10/04 | 4,000 | 4,050 | 3,950 | 4,040 | 13,800 |
| 2001/10/03 | 3,840 | 4,000 | 3,820 | 3,980 | 18,800 |
| 2001/10/02 | 3,930 | 3,930 | 3,850 | 3,850 | 12,800 |
| 2001/10/01 | 4,060 | 4,060 | 3,880 | 3,880 | 34,000 |
| 2001/09/28 | 3,710 | 4,000 | 3,710 | 3,920 | 19,000 |
| 2001/09/27 | 4,190 | 4,190 | 3,850 | 3,960 | 17,600 |
| 2001/09/26 | 4,200 | 4,300 | 4,100 | 4,250 | 56,600 |
| 2001/09/25 | 3,940 | 4,190 | 3,870 | 4,180 | 37,000 |
| 2001/09/21 | 3,600 | 4,000 | 3,450 | 4,000 | 30,600 |
| 2001/09/20 | 3,700 | 3,700 | 3,520 | 3,600 | 25,100 |
| 2001/09/19 | 3,770 | 3,800 | 3,600 | 3,800 | 25,200 |
| 2001/09/18 | 3,400 | 3,750 | 3,400 | 3,750 | 13,400 |
| 2001/09/17 | 3,470 | 3,470 | 3,300 | 3,400 | 11,100 |
| 2001/09/14 | 3,350 | 3,370 | 3,320 | 3,370 | 36,600 |
| 2001/09/13 | 3,070 | 3,200 | 3,070 | 3,120 | 48,300 |
| 2001/09/11 | 3,700 | 3,710 | 3,560 | 3,570 | 15,800 |
| 2001/09/10 | 3,700 | 3,700 | 3,620 | 3,620 | 8,300 |
| 2001/09/07 | 3,800 | 3,800 | 3,720 | 3,740 | 7,100 |
| 2001/09/06 | 3,760 | 3,870 | 3,760 | 3,810 | 18,500 |
| 2001/09/05 | 3,850 | 3,850 | 3,790 | 3,850 | 24,200 |
| 2001/09/04 | 3,800 | 3,940 | 3,800 | 3,900 | 18,300 |
| 2001/09/03 | 3,970 | 4,050 | 3,920 | 4,000 | 12,300 |
| 2001/08/31 | 4,000 | 4,080 | 3,850 | 4,070 | 82,000 |
| 2001/08/30 | 4,120 | 4,280 | 4,100 | 4,250 | 12,600 |
| 2001/08/29 | 4,350 | 4,360 | 4,300 | 4,320 | 11,600 |
| 2001/08/28 | 4,400 | 4,410 | 4,190 | 4,400 | 72,900 |
| 2001/08/27 | 4,510 | 4,510 | 4,380 | 4,400 | 76,900 |
| 2001/08/24 | 4,100 | 4,140 | 4,010 | 4,010 | 6,800 |
| 2001/08/23 | 4,190 | 4,190 | 4,090 | 4,130 | 9,200 |
| 2001/08/22 | 4,180 | 4,260 | 4,110 | 4,260 | 9,600 |
| 2001/08/21 | 4,300 | 4,300 | 4,150 | 4,190 | 6,300 |
| 2001/08/20 | 4,390 | 4,390 | 4,180 | 4,210 | 14,500 |
| 2001/08/17 | 4,350 | 4,380 | 4,320 | 4,340 | 20,300 |
| 2001/08/16 | 4,350 | 4,400 | 4,300 | 4,350 | 24,800 |
| 2001/08/15 | 4,320 | 4,380 | 4,300 | 4,350 | 27,500 |
| 2001/08/14 | 4,390 | 4,390 | 4,300 | 4,330 | 47,400 |
| 2001/08/13 | 4,300 | 4,450 | 4,270 | 4,340 | 50,100 |
| 2001/08/10 | 4,360 | 4,380 | 4,300 | 4,350 | 26,500 |
| 2001/08/09 | 4,500 | 4,540 | 4,370 | 4,370 | 19,900 |
| 2001/08/08 | 4,410 | 4,600 | 4,410 | 4,500 | 48,400 |
| 2001/08/07 | 4,700 | 4,700 | 4,480 | 4,500 | 50,400 |
| 2001/08/06 | 4,690 | 4,750 | 4,640 | 4,740 | 17,900 |
| 2001/08/03 | 4,700 | 4,700 | 4,610 | 4,610 | 19,600 |
| 2001/08/02 | 4,700 | 4,740 | 4,680 | 4,710 | 75,100 |
| 2001/08/01 | 4,570 | 4,650 | 4,540 | 4,610 | 82,000 |
| 2001/07/31 | 4,520 | 4,570 | 4,420 | 4,470 | 127,400 |
| 2001/07/30 | 4,310 | 4,310 | 4,200 | 4,270 | 30,400 |
| 2001/07/27 | 4,490 | 4,520 | 4,320 | 4,480 | 44,900 |
| 2001/07/26 | 4,390 | 4,490 | 4,330 | 4,490 | 126,300 |
| 2001/07/25 | 3,800 | 4,020 | 3,700 | 3,990 | 54,900 |
| 2001/07/24 | 3,850 | 3,850 | 3,600 | 3,660 | 18,700 |
| 2001/07/23 | 3,800 | 3,870 | 3,580 | 3,850 | 23,000 |
| 2001/07/19 | 3,980 | 4,000 | 3,960 | 3,970 | 10,200 |
| 2001/07/18 | 3,980 | 4,000 | 3,920 | 3,980 | 20,100 |
| 2001/07/17 | 3,990 | 4,020 | 3,960 | 3,970 | 14,900 |
| 2001/07/16 | 3,880 | 4,050 | 3,810 | 3,960 | 12,500 |
| 2001/07/13 | 3,750 | 3,900 | 3,750 | 3,880 | 42,500 |
| 2001/07/12 | 3,910 | 3,960 | 3,700 | 3,710 | 19,400 |
| 2001/07/11 | 4,090 | 4,090 | 3,850 | 3,850 | 21,500 |
| 2001/07/10 | 4,070 | 4,150 | 4,060 | 4,100 | 33,600 |
| 2001/07/09 | 4,110 | 4,140 | 4,000 | 4,010 | 10,400 |
| 2001/07/06 | 4,290 | 4,290 | 4,150 | 4,150 | 12,600 |
| 2001/07/05 | 4,250 | 4,250 | 4,220 | 4,230 | 9,500 |
| 2001/07/04 | 4,250 | 4,300 | 4,250 | 4,300 | 12,100 |
| 2001/07/03 | 4,350 | 4,350 | 4,270 | 4,350 | 18,500 |
| 2001/07/02 | 4,330 | 4,360 | 4,260 | 4,350 | 16,400 |
| 2001/06/29 | 4,380 | 4,400 | 4,250 | 4,330 | 16,200 |
| 2001/06/28 | 4,220 | 4,330 | 4,150 | 4,330 | 16,100 |
| 2001/06/27 | 4,260 | 4,320 | 4,170 | 4,220 | 30,000 |
| 2001/06/26 | 4,400 | 4,430 | 4,300 | 4,320 | 11,800 |
| 2001/06/25 | 4,450 | 4,450 | 4,300 | 4,380 | 7,300 |
| 2001/06/22 | 4,310 | 4,350 | 4,160 | 4,250 | 14,800 |
| 2001/06/21 | 4,300 | 4,300 | 4,250 | 4,300 | 7,400 |
| 2001/06/20 | 4,300 | 4,300 | 4,250 | 4,300 | 5,000 |
| 2001/06/19 | 4,460 | 4,500 | 4,350 | 4,350 | 18,300 |
| 2001/06/18 | 4,480 | 4,550 | 4,280 | 4,520 | 15,800 |
| 2001/06/15 | 4,350 | 4,370 | 4,150 | 4,180 | 14,400 |
| 2001/06/14 | 4,400 | 4,500 | 4,400 | 4,400 | 13,500 |
| 2001/06/13 | 4,510 | 4,600 | 4,410 | 4,420 | 36,700 |
| 2001/06/12 | 4,600 | 4,700 | 4,520 | 4,560 | 21,200 |
| 2001/06/11 | 4,750 | 4,800 | 4,680 | 4,800 | 6,900 |
| 2001/06/08 | 4,900 | 4,900 | 4,750 | 4,760 | 35,900 |
| 2001/06/07 | 4,840 | 4,840 | 4,780 | 4,800 | 11,500 |
| 2001/06/06 | 4,930 | 4,950 | 4,830 | 4,840 | 8,700 |
| 2001/06/05 | 4,970 | 4,970 | 4,800 | 4,880 | 12,500 |
| 2001/06/04 | 4,990 | 4,990 | 4,890 | 4,970 | 29,500 |
| 2001/06/01 | 4,650 | 4,900 | 4,630 | 4,890 | 38,300 |
| 2001/05/31 | 4,510 | 4,670 | 4,500 | 4,630 | 29,000 |
| 2001/05/30 | 4,700 | 4,700 | 4,550 | 4,560 | 44,400 |
| 2001/05/29 | 4,900 | 4,920 | 4,730 | 4,750 | 37,900 |
| 2001/05/28 | 4,940 | 5,070 | 4,800 | 4,810 | 93,700 |
| 2001/05/28 | 1 -> 1.20 分割 | ||||
| 2001/05/25 | 5,400 | 5,680 | 5,400 | 5,650 | 88,800 |
| 2001/05/24 | 5,500 | 5,500 | 5,280 | 5,400 | 44,100 |
| 2001/05/23 | 5,550 | 5,600 | 5,470 | 5,520 | 31,200 |
| 2001/05/22 | 5,560 | 5,650 | 5,470 | 5,520 | 33,100 |
| 2001/05/21 | 5,550 | 5,650 | 5,500 | 5,530 | 35,300 |
| 2001/05/18 | 5,560 | 5,600 | 5,500 | 5,530 | 20,600 |
| 2001/05/17 | 5,500 | 5,650 | 5,460 | 5,510 | 35,800 |
| 2001/05/16 | 5,700 | 5,700 | 5,400 | 5,450 | 39,700 |
| 2001/05/15 | 5,440 | 5,690 | 5,400 | 5,500 | 31,900 |
| 2001/05/14 | 5,750 | 5,750 | 5,400 | 5,500 | 67,900 |
| 2001/05/11 | 5,900 | 5,930 | 5,670 | 5,730 | 70,700 |
| 2001/05/10 | 5,670 | 5,900 | 5,670 | 5,850 | 94,100 |
| 2001/05/09 | 5,550 | 5,690 | 5,550 | 5,600 | 77,800 |
| 2001/05/08 | 5,500 | 5,550 | 5,480 | 5,520 | 36,500 |
| 2001/05/07 | 5,410 | 5,500 | 5,400 | 5,440 | 26,200 |
| 2001/05/02 | 5,540 | 5,550 | 5,330 | 5,370 | 114,600 |
| 2001/05/01 | 5,450 | 5,570 | 5,360 | 5,540 | 102,300 |
| 2001/04/27 | 5,330 | 5,670 | 5,300 | 5,550 | 331,900 |
| 2001/04/26 | 5,240 | 5,340 | 5,200 | 5,340 | 138,200 |
| 2001/04/25 | 5,190 | 5,380 | 5,190 | 5,210 | 139,600 |
| 2001/04/24 | 4,990 | 5,180 | 4,960 | 5,180 | 100,000 |
| 2001/04/23 | 5,000 | 5,060 | 4,960 | 4,960 | 86,200 |
| 2001/04/20 | 5,070 | 5,090 | 4,970 | 5,090 | 103,800 |
| 2001/04/19 | 4,990 | 5,050 | 4,900 | 5,040 | 118,300 |
| 2001/04/18 | 4,900 | 4,950 | 4,800 | 4,940 | 101,800 |
| 2001/04/17 | 4,650 | 4,930 | 4,600 | 4,900 | 186,700 |
| 2001/04/16 | 4,610 | 4,610 | 4,550 | 4,610 | 20,700 |
| 2001/04/13 | 4,650 | 4,650 | 4,550 | 4,610 | 21,600 |
| 2001/04/12 | 4,600 | 4,700 | 4,550 | 4,610 | 70,600 |
| 2001/04/11 | 4,550 | 4,580 | 4,510 | 4,510 | 50,700 |
| 2001/04/10 | 4,240 | 4,500 | 4,200 | 4,400 | 46,900 |
| 2001/04/09 | 4,200 | 4,240 | 4,100 | 4,190 | 37,700 |
| 2001/04/06 | 4,300 | 4,320 | 4,190 | 4,250 | 61,400 |
| 2001/04/05 | 4,250 | 4,300 | 4,160 | 4,290 | 53,800 |
| 2001/04/04 | 4,350 | 4,350 | 4,250 | 4,300 | 23,700 |
| 2001/04/03 | 4,320 | 4,370 | 4,260 | 4,330 | 51,900 |
| 2001/04/02 | 4,460 | 4,460 | 4,120 | 4,420 | 50,200 |
| 2001/03/30 | 4,500 | 4,540 | 4,460 | 4,460 | 18,100 |
| 2001/03/29 | 4,650 | 4,650 | 4,500 | 4,550 | 20,900 |
| 2001/03/28 | 4,670 | 4,700 | 4,540 | 4,600 | 37,500 |
| 2001/03/27 | 4,800 | 4,850 | 4,590 | 4,600 | 54,900 |
| 2001/03/26 | 4,710 | 4,790 | 4,610 | 4,760 | 33,300 |
| 2001/03/23 | 4,510 | 4,800 | 4,400 | 4,790 | 36,600 |
| 2001/03/22 | 4,680 | 4,690 | 4,510 | 4,520 | 37,500 |
| 2001/03/21 | 4,640 | 4,700 | 4,500 | 4,500 | 48,800 |
| 2001/03/19 | 4,790 | 4,850 | 4,590 | 4,790 | 77,000 |
| 2001/03/16 | 4,850 | 4,930 | 4,800 | 4,890 | 99,000 |
| 2001/03/15 | 4,500 | 4,920 | 4,400 | 4,800 | 262,600 |
| 2001/03/14 | 4,300 | 4,590 | 4,180 | 4,540 | 79,900 |
| 2001/03/13 | 4,150 | 4,300 | 4,020 | 4,250 | 46,000 |
| 2001/03/12 | 4,730 | 4,730 | 4,500 | 4,500 | 36,600 |
| 2001/03/09 | 4,720 | 4,850 | 4,660 | 4,800 | 142,400 |
| 2001/03/08 | 4,680 | 4,760 | 4,470 | 4,650 | 148,100 |
| 2001/03/07 | 4,300 | 4,720 | 4,280 | 4,720 | 233,200 |
| 2001/03/06 | 4,300 | 4,300 | 4,150 | 4,220 | 53,800 |
| 2001/03/05 | 4,300 | 4,340 | 4,200 | 4,310 | 70,800 |
| 2001/03/02 | 4,300 | 4,400 | 4,280 | 4,300 | 161,000 |
| 2001/03/01 | 4,100 | 4,360 | 3,990 | 4,250 | 171,200 |
| 2001/02/28 | 4,020 | 4,140 | 3,960 | 4,100 | 347,400 |
| 2001/02/27 | 4,270 | 4,440 | 4,100 | 4,100 | 84,200 |
| 2001/02/26 | 4,250 | 4,400 | 4,200 | 4,260 | 47,800 |
| 2001/02/23 | 4,150 | 4,200 | 4,100 | 4,100 | 45,100 |
| 2001/02/22 | 4,200 | 4,300 | 4,090 | 4,090 | 75,300 |
| 2001/02/21 | 4,110 | 4,200 | 4,100 | 4,200 | 55,100 |
| 2001/02/20 | 4,050 | 4,150 | 4,010 | 4,150 | 32,200 |
| 2001/02/19 | 3,940 | 4,200 | 3,940 | 4,050 | 50,400 |
| 2001/02/16 | 3,900 | 3,980 | 3,870 | 3,960 | 34,700 |
| 2001/02/15 | 3,690 | 3,920 | 3,650 | 3,790 | 40,800 |
| 2001/02/14 | 3,600 | 3,700 | 3,410 | 3,700 | 42,600 |
| 2001/02/13 | 3,750 | 3,750 | 3,670 | 3,670 | 49,600 |
| 2001/02/09 | 4,250 | 4,250 | 3,780 | 4,170 | 50,500 |
| 2001/02/08 | 4,290 | 4,400 | 4,210 | 4,280 | 157,700 |
| 2001/02/07 | 3,940 | 4,230 | 3,940 | 4,200 | 169,700 |
| 2001/02/06 | 3,850 | 3,970 | 3,800 | 3,940 | 108,200 |
| 2001/02/05 | 3,700 | 3,950 | 3,700 | 3,860 | 80,600 |
| 2001/02/02 | 3,500 | 3,650 | 3,480 | 3,650 | 31,700 |
| 2001/02/01 | 3,490 | 3,500 | 3,300 | 3,500 | 16,800 |
| 2001/01/31 | 3,310 | 3,490 | 3,310 | 3,480 | 13,100 |
| 2001/01/30 | 3,400 | 3,400 | 3,300 | 3,300 | 10,900 |
| 2001/01/29 | 3,440 | 3,500 | 3,400 | 3,400 | 25,900 |
| 2001/01/26 | 3,450 | 3,490 | 3,400 | 3,490 | 8,800 |
| 2001/01/25 | 3,380 | 3,400 | 3,350 | 3,400 | 23,500 |
| 2001/01/24 | 3,350 | 3,400 | 3,300 | 3,400 | 12,100 |
| 2001/01/23 | 3,200 | 3,300 | 3,200 | 3,300 | 13,000 |
| 2001/01/22 | 3,200 | 3,200 | 3,000 | 3,180 | 12,900 |
| 2001/01/19 | 3,100 | 3,200 | 3,100 | 3,180 | 7,800 |
| 2001/01/18 | 3,180 | 3,180 | 3,000 | 3,050 | 3,800 |
| 2001/01/17 | 3,200 | 3,200 | 3,160 | 3,160 | 12,000 |
| 2001/01/16 | 3,200 | 3,200 | 3,000 | 3,150 | 15,300 |
| 2001/01/15 | 3,090 | 3,100 | 3,090 | 3,090 | 6,900 |
| 2001/01/12 | 2,975 | 3,060 | 2,975 | 3,000 | 26,400 |
| 2001/01/11 | 3,100 | 3,100 | 2,970 | 3,000 | 7,600 |
| 2001/01/10 | 3,200 | 3,240 | 3,100 | 3,100 | 7,000 |
| 2001/01/09 | 3,200 | 3,200 | 3,100 | 3,200 | 3,400 |
| 2001/01/05 | 3,300 | 3,300 | 3,190 | 3,200 | 4,500 |
| 2001/01/04 | 3,300 | 3,300 | 3,200 | 3,200 | 300 |