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 |
|---|---|---|---|---|---|
| 2002/12/30 | 1,906 | 1,913 | 1,904 | 1,905 | 4,300 |
| 2002/12/27 | 1,909 | 1,910 | 1,855 | 1,875 | 17,900 |
| 2002/12/26 | 1,900 | 1,940 | 1,810 | 1,940 | 13,700 |
| 2002/12/25 | 1,900 | 1,930 | 1,800 | 1,800 | 13,800 |
| 2002/12/24 | 1,870 | 1,949 | 1,840 | 1,870 | 23,600 |
| 2002/12/20 | 1,779 | 1,949 | 1,770 | 1,870 | 53,900 |
| 2002/12/19 | 1,721 | 1,749 | 1,695 | 1,749 | 13,300 |
| 2002/12/18 | 1,881 | 1,881 | 1,701 | 1,751 | 24,100 |
| 2002/12/17 | 1,680 | 1,705 | 1,680 | 1,701 | 20,900 |
| 2002/12/16 | 1,670 | 1,670 | 1,660 | 1,668 | 15,600 |
| 2002/12/13 | 1,660 | 1,667 | 1,660 | 1,666 | 44,900 |
| 2002/12/12 | 1,649 | 1,656 | 1,649 | 1,650 | 13,300 |
| 2002/12/11 | 1,624 | 1,650 | 1,624 | 1,639 | 12,200 |
| 2002/12/10 | 1,601 | 1,625 | 1,600 | 1,624 | 13,000 |
| 2002/12/09 | 1,600 | 1,606 | 1,590 | 1,600 | 15,200 |
| 2002/12/06 | 1,629 | 1,629 | 1,594 | 1,600 | 15,800 |
| 2002/12/05 | 1,605 | 1,619 | 1,605 | 1,614 | 4,900 |
| 2002/12/04 | 1,587 | 1,640 | 1,586 | 1,603 | 11,700 |
| 2002/12/03 | 1,605 | 1,615 | 1,597 | 1,610 | 11,900 |
| 2002/12/02 | 1,647 | 1,647 | 1,592 | 1,608 | 10,900 |
| 2002/11/29 | 1,629 | 1,629 | 1,591 | 1,610 | 14,900 |
| 2002/11/28 | 1,579 | 1,623 | 1,572 | 1,609 | 30,600 |
| 2002/11/27 | 1,487 | 1,559 | 1,486 | 1,552 | 18,500 |
| 2002/11/26 | 1,564 | 1,579 | 1,440 | 1,446 | 9,900 |
| 2002/11/25 | 1,510 | 1,565 | 1,490 | 1,534 | 20,100 |
| 2002/11/22 | 1,385 | 1,410 | 1,384 | 1,410 | 36,900 |
| 2002/11/21 | 1,380 | 1,381 | 1,340 | 1,345 | 25,100 |
| 2002/11/20 | 1,350 | 1,425 | 1,344 | 1,400 | 41,500 |
| 2002/11/19 | 1,391 | 1,395 | 1,340 | 1,360 | 30,500 |
| 2002/11/18 | 1,430 | 1,436 | 1,410 | 1,419 | 56,500 |
| 2002/11/15 | 1,420 | 1,431 | 1,400 | 1,430 | 24,400 |
| 2002/11/14 | 1,520 | 1,520 | 1,410 | 1,430 | 12,300 |
| 2002/11/13 | 1,516 | 1,526 | 1,510 | 1,520 | 13,900 |
| 2002/11/12 | 1,520 | 1,530 | 1,505 | 1,530 | 17,600 |
| 2002/11/11 | 1,570 | 1,570 | 1,530 | 1,530 | 17,100 |
| 2002/11/08 | 1,597 | 1,597 | 1,579 | 1,587 | 19,100 |
| 2002/11/07 | 1,568 | 1,580 | 1,568 | 1,579 | 8,700 |
| 2002/11/06 | 1,572 | 1,574 | 1,564 | 1,568 | 14,800 |
| 2002/11/05 | 1,568 | 1,572 | 1,550 | 1,568 | 21,200 |
| 2002/11/01 | 1,565 | 1,570 | 1,551 | 1,561 | 18,400 |
| 2002/10/31 | 1,574 | 1,574 | 1,552 | 1,565 | 13,600 |
| 2002/10/30 | 1,570 | 1,574 | 1,543 | 1,566 | 15,200 |
| 2002/10/29 | 1,579 | 1,579 | 1,559 | 1,559 | 9,400 |
| 2002/10/28 | 1,561 | 1,561 | 1,541 | 1,561 | 23,600 |
| 2002/10/25 | 1,540 | 1,570 | 1,530 | 1,569 | 32,900 |
| 2002/10/24 | 1,548 | 1,548 | 1,513 | 1,533 | 17,500 |
| 2002/10/23 | 1,510 | 1,550 | 1,475 | 1,549 | 65,200 |
| 2002/10/22 | 1,582 | 1,582 | 1,510 | 1,520 | 93,400 |
| 2002/10/21 | 1,525 | 1,568 | 1,525 | 1,552 | 83,000 |
| 2002/10/18 | 1,485 | 1,510 | 1,466 | 1,494 | 244,100 |
| 2002/10/17 | 1,650 | 1,650 | 1,460 | 1,474 | 151,900 |
| 2002/10/16 | 1,800 | 1,800 | 1,687 | 1,691 | 51,200 |
| 2002/10/15 | 1,800 | 1,830 | 1,792 | 1,800 | 122,300 |
| 2002/10/11 | 1,801 | 1,819 | 1,786 | 1,800 | 59,400 |
| 2002/10/10 | 1,825 | 1,839 | 1,800 | 1,800 | 58,700 |
| 2002/10/09 | 1,850 | 1,853 | 1,820 | 1,825 | 21,100 |
| 2002/10/08 | 1,824 | 1,890 | 1,809 | 1,845 | 24,200 |
| 2002/10/07 | 1,900 | 1,900 | 1,800 | 1,835 | 18,400 |
| 2002/10/04 | 1,930 | 1,953 | 1,900 | 1,920 | 16,300 |
| 2002/10/03 | 1,925 | 1,990 | 1,925 | 1,989 | 24,800 |
| 2002/10/02 | 1,930 | 1,940 | 1,912 | 1,924 | 16,700 |
| 2002/10/01 | 1,921 | 1,921 | 1,863 | 1,915 | 19,400 |
| 2002/09/30 | 1,937 | 1,980 | 1,921 | 1,921 | 39,800 |
| 2002/09/27 | 1,960 | 1,962 | 1,921 | 1,944 | 35,100 |
| 2002/09/26 | 1,911 | 1,930 | 1,874 | 1,915 | 24,300 |
| 2002/09/25 | 1,860 | 1,870 | 1,820 | 1,851 | 66,700 |
| 2002/09/24 | 1,850 | 1,890 | 1,845 | 1,890 | 44,400 |
| 2002/09/20 | 1,860 | 1,860 | 1,836 | 1,848 | 15,100 |
| 2002/09/19 | 1,870 | 1,895 | 1,855 | 1,868 | 32,200 |
| 2002/09/18 | 1,821 | 1,828 | 1,781 | 1,810 | 29,300 |
| 2002/09/17 | 1,900 | 1,909 | 1,760 | 1,805 | 60,600 |
| 2002/09/13 | 1,980 | 1,980 | 1,880 | 1,900 | 40,300 |
| 2002/09/12 | 2,000 | 2,020 | 1,990 | 1,991 | 22,500 |
| 2002/09/11 | 2,180 | 2,180 | 2,045 | 2,045 | 14,100 |
| 2002/09/10 | 2,075 | 2,150 | 2,045 | 2,150 | 32,200 |
| 2002/09/09 | 2,200 | 2,200 | 2,010 | 2,035 | 12,400 |
| 2002/09/06 | 2,180 | 2,180 | 2,050 | 2,070 | 11,600 |
| 2002/09/05 | 2,200 | 2,220 | 2,190 | 2,200 | 26,000 |
| 2002/09/04 | 2,255 | 2,255 | 2,180 | 2,200 | 12,600 |
| 2002/09/03 | 2,400 | 2,400 | 2,250 | 2,275 | 32,400 |
| 2002/09/02 | 2,540 | 2,540 | 2,400 | 2,415 | 11,900 |
| 2002/08/30 | 2,495 | 2,540 | 2,475 | 2,500 | 14,100 |
| 2002/08/29 | 2,470 | 2,500 | 2,450 | 2,455 | 14,500 |
| 2002/08/28 | 2,590 | 2,600 | 2,520 | 2,550 | 17,700 |
| 2002/08/27 | 2,640 | 2,650 | 2,590 | 2,590 | 47,600 |
| 2002/08/26 | 2,650 | 2,650 | 2,600 | 2,635 | 24,400 |
| 2002/08/23 | 2,640 | 2,640 | 2,550 | 2,550 | 10,000 |
| 2002/08/22 | 2,600 | 2,670 | 2,580 | 2,670 | 64,400 |
| 2002/08/21 | 2,605 | 2,655 | 2,605 | 2,635 | 42,900 |
| 2002/08/20 | 2,600 | 2,615 | 2,590 | 2,615 | 34,000 |
| 2002/08/19 | 2,600 | 2,625 | 2,570 | 2,580 | 26,300 |
| 2002/08/16 | 2,650 | 2,650 | 2,555 | 2,645 | 23,400 |
| 2002/08/15 | 2,620 | 2,680 | 2,620 | 2,675 | 16,500 |
| 2002/08/14 | 2,550 | 2,610 | 2,550 | 2,610 | 18,500 |
| 2002/08/13 | 2,545 | 2,555 | 2,500 | 2,550 | 22,500 |
| 2002/08/12 | 2,560 | 2,590 | 2,550 | 2,550 | 14,800 |
| 2002/08/09 | 2,600 | 2,600 | 2,520 | 2,580 | 15,800 |
| 2002/08/08 | 2,500 | 2,540 | 2,495 | 2,505 | 15,500 |
| 2002/08/07 | 2,500 | 2,550 | 2,500 | 2,550 | 12,700 |
| 2002/08/06 | 2,480 | 2,520 | 2,475 | 2,500 | 40,300 |
| 2002/08/05 | 2,405 | 2,510 | 2,405 | 2,475 | 18,300 |
| 2002/08/02 | 2,490 | 2,490 | 2,395 | 2,400 | 42,400 |
| 2002/08/01 | 2,650 | 2,705 | 2,550 | 2,560 | 26,500 |
| 2002/07/31 | 2,700 | 2,705 | 2,650 | 2,675 | 24,400 |
| 2002/07/30 | 2,810 | 2,850 | 2,670 | 2,720 | 50,100 |
| 2002/07/29 | 2,895 | 2,900 | 2,785 | 2,890 | 22,600 |
| 2002/07/26 | 3,000 | 3,000 | 2,900 | 2,920 | 49,300 |
| 2002/07/25 | 2,880 | 2,970 | 2,880 | 2,920 | 41,000 |
| 2002/07/24 | 2,890 | 2,925 | 2,880 | 2,880 | 51,200 |
| 2002/07/23 | 3,100 | 3,100 | 2,990 | 3,020 | 61,500 |
| 2002/07/22 | 3,120 | 3,230 | 3,120 | 3,230 | 11,200 |
| 2002/07/19 | 3,160 | 3,190 | 3,150 | 3,160 | 7,600 |
| 2002/07/18 | 3,240 | 3,240 | 3,150 | 3,180 | 5,800 |
| 2002/07/17 | 3,100 | 3,190 | 3,100 | 3,190 | 8,600 |
| 2002/07/16 | 3,090 | 3,200 | 3,090 | 3,100 | 12,800 |
| 2002/07/15 | 3,160 | 3,240 | 3,130 | 3,140 | 5,900 |
| 2002/07/12 | 3,270 | 3,270 | 3,200 | 3,200 | 4,600 |
| 2002/07/11 | 3,240 | 3,300 | 3,140 | 3,300 | 16,700 |
| 2002/07/10 | 3,280 | 3,330 | 3,260 | 3,330 | 9,800 |
| 2002/07/09 | 3,320 | 3,330 | 3,250 | 3,330 | 5,000 |
| 2002/07/08 | 3,270 | 3,350 | 3,270 | 3,320 | 11,500 |
| 2002/07/05 | 3,240 | 3,260 | 3,210 | 3,220 | 2,000 |
| 2002/07/04 | 3,280 | 3,310 | 3,240 | 3,240 | 5,100 |
| 2002/07/03 | 3,290 | 3,310 | 3,250 | 3,310 | 8,400 |
| 2002/07/02 | 3,260 | 3,260 | 3,120 | 3,200 | 8,900 |
| 2002/07/01 | 3,110 | 3,170 | 3,100 | 3,170 | 9,300 |
| 2002/06/28 | 3,040 | 3,040 | 2,980 | 3,010 | 8,100 |
| 2002/06/27 | 3,130 | 3,150 | 2,950 | 2,950 | 9,600 |
| 2002/06/26 | 3,150 | 3,150 | 2,950 | 3,030 | 18,400 |
| 2002/06/25 | 3,140 | 3,150 | 3,080 | 3,110 | 3,700 |
| 2002/06/24 | 3,200 | 3,200 | 3,100 | 3,150 | 6,900 |
| 2002/06/21 | 3,100 | 3,150 | 3,050 | 3,150 | 11,700 |
| 2002/06/20 | 3,000 | 3,100 | 2,980 | 3,100 | 14,400 |
| 2002/06/19 | 3,120 | 3,170 | 3,000 | 3,000 | 9,100 |
| 2002/06/18 | 3,020 | 3,130 | 3,020 | 3,120 | 9,500 |
| 2002/06/17 | 3,150 | 3,150 | 2,980 | 2,980 | 9,900 |
| 2002/06/14 | 3,250 | 3,250 | 3,100 | 3,100 | 46,600 |
| 2002/06/13 | 3,320 | 3,340 | 3,250 | 3,250 | 4,700 |
| 2002/06/12 | 3,310 | 3,330 | 3,310 | 3,330 | 8,300 |
| 2002/06/11 | 3,310 | 3,390 | 3,310 | 3,390 | 5,200 |
| 2002/06/10 | 3,300 | 3,340 | 3,300 | 3,330 | 11,200 |
| 2002/06/07 | 3,330 | 3,390 | 3,300 | 3,390 | 11,500 |
| 2002/06/06 | 3,450 | 3,480 | 3,400 | 3,400 | 13,700 |
| 2002/06/05 | 3,580 | 3,580 | 3,400 | 3,460 | 10,600 |
| 2002/06/04 | 3,490 | 3,500 | 3,400 | 3,450 | 19,800 |
| 2002/06/03 | 3,570 | 3,580 | 3,500 | 3,510 | 8,700 |
| 2002/05/31 | 3,560 | 3,580 | 3,510 | 3,550 | 5,500 |
| 2002/05/30 | 3,510 | 3,590 | 3,510 | 3,590 | 10,700 |
| 2002/05/29 | 3,500 | 3,580 | 3,490 | 3,510 | 9,900 |
| 2002/05/28 | 3,500 | 3,510 | 3,400 | 3,490 | 15,000 |
| 2002/05/28 | 1 -> 1.10 分割 | ||||
| 2002/05/27 | 3,940 | 3,950 | 3,900 | 3,930 | 22,400 |
| 2002/05/24 | 3,960 | 3,960 | 3,890 | 3,930 | 18,800 |
| 2002/05/23 | 3,920 | 3,960 | 3,900 | 3,950 | 34,700 |
| 2002/05/22 | 3,990 | 3,990 | 3,930 | 3,970 | 14,500 |
| 2002/05/21 | 3,950 | 4,020 | 3,910 | 4,000 | 48,700 |
| 2002/05/20 | 3,950 | 3,950 | 3,900 | 3,920 | 8,800 |
| 2002/05/17 | 3,890 | 3,990 | 3,890 | 3,930 | 20,700 |
| 2002/05/16 | 3,820 | 3,890 | 3,810 | 3,890 | 13,500 |
| 2002/05/15 | 3,800 | 3,820 | 3,780 | 3,800 | 39,800 |
| 2002/05/14 | 3,810 | 3,830 | 3,800 | 3,800 | 35,200 |
| 2002/05/13 | 3,820 | 3,830 | 3,800 | 3,830 | 8,000 |
| 2002/05/10 | 3,800 | 3,830 | 3,800 | 3,820 | 11,200 |
| 2002/05/09 | 3,800 | 3,830 | 3,800 | 3,800 | 20,500 |
| 2002/05/08 | 3,800 | 3,820 | 3,780 | 3,800 | 10,100 |
| 2002/05/07 | 3,800 | 3,830 | 3,750 | 3,760 | 16,300 |
| 2002/05/02 | 3,800 | 3,820 | 3,760 | 3,780 | 26,100 |
| 2002/05/01 | 3,750 | 3,860 | 3,750 | 3,850 | 21,300 |
| 2002/04/30 | 3,770 | 3,830 | 3,770 | 3,770 | 7,200 |
| 2002/04/26 | 3,820 | 3,890 | 3,750 | 3,830 | 59,600 |
| 2002/04/25 | 3,750 | 3,760 | 3,690 | 3,720 | 32,400 |
| 2002/04/24 | 3,800 | 3,800 | 3,740 | 3,760 | 50,200 |
| 2002/04/23 | 3,610 | 3,790 | 3,610 | 3,750 | 64,500 |
| 2002/04/22 | 3,620 | 3,650 | 3,600 | 3,650 | 22,400 |
| 2002/04/19 | 3,600 | 3,660 | 3,560 | 3,630 | 52,500 |
| 2002/04/18 | 3,500 | 3,610 | 3,460 | 3,600 | 69,000 |
| 2002/04/17 | 3,450 | 3,470 | 3,380 | 3,470 | 42,900 |
| 2002/04/16 | 3,410 | 3,440 | 3,390 | 3,440 | 34,800 |
| 2002/04/15 | 3,360 | 3,390 | 3,320 | 3,390 | 28,800 |
| 2002/04/12 | 3,390 | 3,390 | 3,300 | 3,350 | 30,100 |
| 2002/04/11 | 3,400 | 3,450 | 3,380 | 3,390 | 21,300 |
| 2002/04/10 | 3,390 | 3,390 | 3,330 | 3,380 | 33,900 |
| 2002/04/09 | 3,340 | 3,350 | 3,310 | 3,340 | 17,200 |
| 2002/04/08 | 3,310 | 3,350 | 3,280 | 3,290 | 44,200 |
| 2002/04/05 | 3,460 | 3,500 | 3,280 | 3,290 | 78,200 |
| 2002/04/04 | 3,410 | 3,560 | 3,410 | 3,560 | 17,100 |
| 2002/04/03 | 3,430 | 3,470 | 3,400 | 3,450 | 8,400 |
| 2002/04/02 | 3,430 | 3,470 | 3,380 | 3,380 | 9,400 |
| 2002/04/01 | 3,520 | 3,550 | 3,410 | 3,440 | 16,800 |
| 2002/03/29 | 3,640 | 3,640 | 3,450 | 3,450 | 10,400 |
| 2002/03/28 | 3,550 | 3,650 | 3,540 | 3,640 | 17,600 |
| 2002/03/27 | 3,530 | 3,550 | 3,430 | 3,550 | 9,200 |
| 2002/03/26 | 3,570 | 3,580 | 3,400 | 3,480 | 10,700 |
| 2002/03/25 | 3,620 | 3,620 | 3,330 | 3,520 | 12,900 |
| 2002/03/22 | 3,410 | 3,600 | 3,400 | 3,570 | 26,000 |
| 2002/03/20 | 3,350 | 3,480 | 3,340 | 3,460 | 21,300 |
| 2002/03/19 | 3,430 | 3,490 | 3,300 | 3,350 | 18,800 |
| 2002/03/18 | 3,540 | 3,600 | 3,370 | 3,370 | 11,200 |
| 2002/03/15 | 3,410 | 3,500 | 3,410 | 3,500 | 10,400 |
| 2002/03/14 | 3,480 | 3,520 | 3,400 | 3,410 | 10,200 |
| 2002/03/13 | 3,430 | 3,780 | 3,310 | 3,580 | 46,700 |
| 2002/03/12 | 3,500 | 3,500 | 3,350 | 3,430 | 11,300 |
| 2002/03/11 | 3,450 | 3,490 | 3,360 | 3,480 | 19,500 |
| 2002/03/08 | 3,450 | 3,480 | 3,350 | 3,450 | 47,300 |
| 2002/03/07 | 3,350 | 3,460 | 3,350 | 3,440 | 46,400 |
| 2002/03/06 | 3,150 | 3,310 | 3,150 | 3,310 | 16,300 |
| 2002/03/05 | 3,250 | 3,350 | 3,170 | 3,170 | 16,300 |
| 2002/03/04 | 3,300 | 3,300 | 3,270 | 3,290 | 13,500 |
| 2002/03/01 | 3,280 | 3,280 | 3,130 | 3,220 | 20,800 |
| 2002/02/28 | 3,400 | 3,400 | 3,320 | 3,350 | 8,700 |
| 2002/02/27 | 3,360 | 3,390 | 3,350 | 3,390 | 15,900 |
| 2002/02/26 | 3,410 | 3,420 | 3,260 | 3,300 | 24,900 |
| 2002/02/25 | 3,300 | 3,390 | 3,260 | 3,390 | 19,400 |
| 2002/02/22 | 3,260 | 3,340 | 3,240 | 3,330 | 25,600 |
| 2002/02/21 | 3,150 | 3,290 | 3,150 | 3,270 | 45,800 |
| 2002/02/20 | 3,000 | 3,100 | 2,995 | 3,100 | 21,200 |
| 2002/02/19 | 3,050 | 3,050 | 2,990 | 3,050 | 11,300 |
| 2002/02/18 | 2,870 | 3,110 | 2,870 | 3,050 | 37,300 |
| 2002/02/15 | 2,990 | 2,990 | 2,845 | 2,880 | 64,300 |
| 2002/02/14 | 2,980 | 3,070 | 2,980 | 2,980 | 22,500 |
| 2002/02/13 | 3,060 | 3,100 | 2,980 | 2,980 | 31,700 |
| 2002/02/12 | 3,080 | 3,180 | 3,040 | 3,060 | 20,000 |
| 2002/02/08 | 3,040 | 3,070 | 2,980 | 3,040 | 25,800 |
| 2002/02/07 | 3,030 | 3,030 | 3,000 | 3,000 | 19,000 |
| 2002/02/06 | 2,980 | 3,070 | 2,980 | 3,030 | 9,300 |
| 2002/02/05 | 3,000 | 3,020 | 2,980 | 3,010 | 36,900 |
| 2002/02/04 | 3,070 | 3,070 | 2,995 | 3,050 | 17,600 |
| 2002/02/01 | 3,060 | 3,080 | 2,980 | 3,020 | 28,100 |
| 2002/01/31 | 3,070 | 3,240 | 3,070 | 3,200 | 25,800 |
| 2002/01/30 | 2,990 | 3,190 | 2,940 | 3,060 | 23,500 |
| 2002/01/29 | 3,170 | 3,170 | 3,090 | 3,090 | 28,500 |
| 2002/01/28 | 3,280 | 3,400 | 3,050 | 3,200 | 56,600 |
| 2002/01/25 | 3,130 | 3,260 | 3,120 | 3,230 | 59,400 |
| 2002/01/24 | 2,900 | 3,050 | 2,885 | 3,050 | 33,700 |
| 2002/01/23 | 2,935 | 2,985 | 2,870 | 2,875 | 28,700 |
| 2002/01/22 | 3,080 | 3,100 | 2,850 | 2,940 | 32,600 |
| 2002/01/21 | 2,880 | 3,090 | 2,850 | 3,050 | 39,000 |
| 2002/01/18 | 2,730 | 2,850 | 2,715 | 2,850 | 15,500 |
| 2002/01/17 | 2,600 | 2,720 | 2,570 | 2,720 | 22,900 |
| 2002/01/16 | 2,605 | 2,605 | 2,575 | 2,600 | 24,500 |
| 2002/01/15 | 2,600 | 2,615 | 2,575 | 2,600 | 13,300 |
| 2002/01/11 | 2,700 | 2,700 | 2,580 | 2,600 | 24,300 |
| 2002/01/10 | 2,700 | 2,705 | 2,640 | 2,645 | 29,200 |
| 2002/01/09 | 2,730 | 2,760 | 2,705 | 2,730 | 17,900 |
| 2002/01/08 | 2,730 | 2,760 | 2,725 | 2,760 | 21,900 |
| 2002/01/07 | 2,830 | 2,835 | 2,700 | 2,740 | 15,500 |
| 2002/01/04 | 2,920 | 2,920 | 2,800 | 2,800 | 4,200 |