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 |
|---|---|---|---|---|---|
| 2003/12/30 | 1,185 | 1,235 | 1,177 | 1,225 | 43,000 |
| 2003/12/29 | 1,160 | 1,174 | 1,154 | 1,165 | 97,400 |
| 2003/12/26 | 1,144 | 1,160 | 1,120 | 1,130 | 108,600 |
| 2003/12/25 | 1,101 | 1,130 | 1,090 | 1,114 | 87,600 |
| 2003/12/24 | 1,130 | 1,139 | 1,090 | 1,097 | 196,100 |
| 2003/12/22 | 1,183 | 1,220 | 1,143 | 1,143 | 294,900 |
| 2003/12/19 | 1,350 | 1,354 | 1,340 | 1,343 | 54,700 |
| 2003/12/18 | 1,342 | 1,348 | 1,336 | 1,348 | 32,400 |
| 2003/12/17 | 1,348 | 1,355 | 1,341 | 1,341 | 32,200 |
| 2003/12/16 | 1,343 | 1,347 | 1,320 | 1,330 | 42,800 |
| 2003/12/15 | 1,338 | 1,350 | 1,338 | 1,340 | 37,400 |
| 2003/12/12 | 1,310 | 1,325 | 1,307 | 1,325 | 114,100 |
| 2003/12/11 | 1,336 | 1,337 | 1,311 | 1,326 | 73,300 |
| 2003/12/10 | 1,343 | 1,369 | 1,331 | 1,335 | 39,500 |
| 2003/12/09 | 1,381 | 1,381 | 1,340 | 1,342 | 69,200 |
| 2003/12/08 | 1,388 | 1,389 | 1,360 | 1,361 | 53,200 |
| 2003/12/05 | 1,400 | 1,405 | 1,386 | 1,387 | 35,000 |
| 2003/12/04 | 1,415 | 1,417 | 1,398 | 1,400 | 40,400 |
| 2003/12/03 | 1,393 | 1,419 | 1,385 | 1,400 | 46,600 |
| 2003/12/02 | 1,406 | 1,420 | 1,390 | 1,400 | 39,800 |
| 2003/12/01 | 1,400 | 1,417 | 1,372 | 1,406 | 55,700 |
| 2003/11/28 | 1,438 | 1,460 | 1,411 | 1,424 | 31,400 |
| 2003/11/27 | 1,459 | 1,480 | 1,440 | 1,442 | 38,700 |
| 2003/11/26 | 1,499 | 1,499 | 1,458 | 1,458 | 15,500 |
| 2003/11/25 | 1,456 | 1,560 | 1,430 | 1,446 | 33,200 |
| 2003/11/21 | 1,411 | 1,430 | 1,405 | 1,424 | 75,100 |
| 2003/11/20 | 1,395 | 1,405 | 1,352 | 1,371 | 125,900 |
| 2003/11/19 | 1,400 | 1,419 | 1,390 | 1,395 | 37,200 |
| 2003/11/18 | 1,440 | 1,440 | 1,320 | 1,410 | 40,200 |
| 2003/11/17 | 1,500 | 1,502 | 1,460 | 1,460 | 44,400 |
| 2003/11/14 | 1,563 | 1,572 | 1,530 | 1,530 | 16,100 |
| 2003/11/13 | 1,556 | 1,568 | 1,550 | 1,555 | 13,800 |
| 2003/11/12 | 1,590 | 1,590 | 1,535 | 1,551 | 27,100 |
| 2003/11/11 | 1,600 | 1,600 | 1,550 | 1,566 | 27,100 |
| 2003/11/10 | 1,660 | 1,660 | 1,582 | 1,600 | 29,400 |
| 2003/11/07 | 1,552 | 1,630 | 1,550 | 1,630 | 49,000 |
| 2003/11/06 | 1,572 | 1,587 | 1,560 | 1,560 | 30,800 |
| 2003/11/05 | 1,580 | 1,587 | 1,572 | 1,574 | 16,000 |
| 2003/11/04 | 1,566 | 1,600 | 1,566 | 1,598 | 21,300 |
| 2003/10/31 | 1,580 | 1,586 | 1,545 | 1,550 | 36,300 |
| 2003/10/30 | 1,597 | 1,610 | 1,585 | 1,585 | 19,900 |
| 2003/10/29 | 1,578 | 1,597 | 1,578 | 1,590 | 14,300 |
| 2003/10/28 | 1,573 | 1,600 | 1,573 | 1,580 | 19,400 |
| 2003/10/27 | 1,638 | 1,638 | 1,578 | 1,583 | 24,100 |
| 2003/10/24 | 1,608 | 1,630 | 1,590 | 1,600 | 22,300 |
| 2003/10/23 | 1,635 | 1,650 | 1,590 | 1,608 | 35,800 |
| 2003/10/22 | 1,701 | 1,701 | 1,662 | 1,670 | 25,700 |
| 2003/10/21 | 1,746 | 1,746 | 1,679 | 1,701 | 50,200 |
| 2003/10/20 | 1,701 | 1,749 | 1,701 | 1,746 | 61,400 |
| 2003/10/17 | 1,745 | 1,745 | 1,681 | 1,689 | 56,000 |
| 2003/10/16 | 1,755 | 1,755 | 1,701 | 1,745 | 70,900 |
| 2003/10/15 | 1,716 | 1,724 | 1,662 | 1,667 | 62,400 |
| 2003/10/14 | 1,750 | 1,760 | 1,730 | 1,731 | 59,200 |
| 2003/10/10 | 1,715 | 1,750 | 1,715 | 1,739 | 63,500 |
| 2003/10/09 | 1,710 | 1,720 | 1,701 | 1,712 | 29,400 |
| 2003/10/08 | 1,691 | 1,710 | 1,691 | 1,697 | 57,100 |
| 2003/10/07 | 1,690 | 1,710 | 1,660 | 1,703 | 57,800 |
| 2003/10/06 | 1,731 | 1,760 | 1,720 | 1,721 | 108,100 |
| 2003/10/03 | 1,650 | 1,710 | 1,650 | 1,703 | 130,400 |
| 2003/10/02 | 1,550 | 1,620 | 1,541 | 1,612 | 95,600 |
| 2003/10/01 | 1,539 | 1,548 | 1,518 | 1,532 | 36,400 |
| 2003/09/30 | 1,518 | 1,538 | 1,515 | 1,535 | 26,800 |
| 2003/09/29 | 1,540 | 1,552 | 1,519 | 1,519 | 26,000 |
| 2003/09/26 | 1,534 | 1,540 | 1,520 | 1,540 | 19,800 |
| 2003/09/25 | 1,513 | 1,535 | 1,513 | 1,525 | 23,200 |
| 2003/09/24 | 1,545 | 1,554 | 1,520 | 1,525 | 56,500 |
| 2003/09/22 | 1,560 | 1,560 | 1,535 | 1,540 | 93,200 |
| 2003/09/19 | 1,540 | 1,550 | 1,535 | 1,543 | 31,800 |
| 2003/09/18 | 1,512 | 1,538 | 1,512 | 1,520 | 36,800 |
| 2003/09/17 | 1,521 | 1,539 | 1,508 | 1,510 | 37,200 |
| 2003/09/16 | 1,519 | 1,523 | 1,506 | 1,506 | 40,500 |
| 2003/09/12 | 1,511 | 1,522 | 1,506 | 1,515 | 44,200 |
| 2003/09/11 | 1,540 | 1,540 | 1,515 | 1,515 | 45,800 |
| 2003/09/10 | 1,540 | 1,547 | 1,530 | 1,531 | 42,600 |
| 2003/09/09 | 1,540 | 1,549 | 1,530 | 1,530 | 55,300 |
| 2003/09/08 | 1,521 | 1,545 | 1,521 | 1,527 | 40,900 |
| 2003/09/05 | 1,511 | 1,550 | 1,503 | 1,520 | 34,400 |
| 2003/09/04 | 1,499 | 1,510 | 1,492 | 1,500 | 44,600 |
| 2003/09/03 | 1,510 | 1,512 | 1,490 | 1,491 | 41,600 |
| 2003/09/02 | 1,546 | 1,550 | 1,493 | 1,497 | 45,500 |
| 2003/09/01 | 1,505 | 1,543 | 1,500 | 1,535 | 37,500 |
| 2003/08/29 | 1,455 | 1,486 | 1,455 | 1,475 | 30,800 |
| 2003/08/28 | 1,481 | 1,490 | 1,452 | 1,474 | 64,200 |
| 2003/08/27 | 1,520 | 1,535 | 1,500 | 1,500 | 54,000 |
| 2003/08/26 | 1,549 | 1,549 | 1,520 | 1,520 | 51,800 |
| 2003/08/25 | 1,541 | 1,553 | 1,519 | 1,525 | 74,300 |
| 2003/08/22 | 1,510 | 1,525 | 1,500 | 1,511 | 52,300 |
| 2003/08/21 | 1,480 | 1,498 | 1,480 | 1,484 | 57,100 |
| 2003/08/20 | 1,500 | 1,510 | 1,480 | 1,483 | 51,800 |
| 2003/08/19 | 1,560 | 1,563 | 1,526 | 1,526 | 38,900 |
| 2003/08/18 | 1,550 | 1,565 | 1,540 | 1,556 | 44,300 |
| 2003/08/15 | 1,539 | 1,544 | 1,520 | 1,536 | 25,200 |
| 2003/08/14 | 1,500 | 1,538 | 1,500 | 1,514 | 26,400 |
| 2003/08/13 | 1,541 | 1,549 | 1,520 | 1,526 | 47,800 |
| 2003/08/12 | 1,482 | 1,523 | 1,474 | 1,511 | 60,500 |
| 2003/08/11 | 1,420 | 1,462 | 1,419 | 1,442 | 53,300 |
| 2003/08/08 | 1,436 | 1,436 | 1,400 | 1,419 | 69,900 |
| 2003/08/07 | 1,486 | 1,486 | 1,431 | 1,436 | 83,800 |
| 2003/08/06 | 1,501 | 1,510 | 1,473 | 1,486 | 64,200 |
| 2003/08/05 | 1,536 | 1,540 | 1,490 | 1,505 | 61,300 |
| 2003/08/04 | 1,577 | 1,580 | 1,532 | 1,535 | 62,900 |
| 2003/08/01 | 1,580 | 1,599 | 1,577 | 1,577 | 34,100 |
| 2003/07/31 | 1,590 | 1,599 | 1,570 | 1,571 | 37,500 |
| 2003/07/30 | 1,577 | 1,595 | 1,555 | 1,595 | 43,000 |
| 2003/07/29 | 1,598 | 1,598 | 1,547 | 1,560 | 86,500 |
| 2003/07/28 | 1,626 | 1,626 | 1,598 | 1,600 | 43,700 |
| 2003/07/25 | 1,602 | 1,620 | 1,590 | 1,597 | 66,500 |
| 2003/07/24 | 1,630 | 1,670 | 1,624 | 1,655 | 68,700 |
| 2003/07/23 | 1,676 | 1,676 | 1,590 | 1,611 | 128,900 |
| 2003/07/22 | 1,711 | 1,714 | 1,655 | 1,676 | 63,900 |
| 2003/07/18 | 1,731 | 1,758 | 1,731 | 1,741 | 17,800 |
| 2003/07/17 | 1,830 | 1,830 | 1,785 | 1,791 | 53,100 |
| 2003/07/16 | 1,889 | 1,889 | 1,806 | 1,832 | 37,100 |
| 2003/07/15 | 1,870 | 1,892 | 1,865 | 1,865 | 38,800 |
| 2003/07/14 | 1,841 | 1,875 | 1,841 | 1,875 | 17,200 |
| 2003/07/11 | 1,899 | 1,899 | 1,807 | 1,840 | 27,500 |
| 2003/07/10 | 1,853 | 1,900 | 1,840 | 1,878 | 72,500 |
| 2003/07/09 | 1,780 | 1,870 | 1,770 | 1,823 | 51,600 |
| 2003/07/08 | 1,820 | 1,825 | 1,780 | 1,805 | 33,400 |
| 2003/07/07 | 1,820 | 1,820 | 1,780 | 1,820 | 31,400 |
| 2003/07/04 | 1,800 | 1,819 | 1,780 | 1,809 | 25,600 |
| 2003/07/03 | 1,810 | 1,820 | 1,799 | 1,810 | 45,800 |
| 2003/07/02 | 1,824 | 1,824 | 1,776 | 1,799 | 49,500 |
| 2003/07/01 | 1,740 | 1,800 | 1,732 | 1,794 | 78,300 |
| 2003/06/30 | 1,720 | 1,735 | 1,720 | 1,735 | 37,700 |
| 2003/06/27 | 1,719 | 1,740 | 1,718 | 1,722 | 26,500 |
| 2003/06/26 | 1,710 | 1,727 | 1,700 | 1,708 | 25,600 |
| 2003/06/25 | 1,675 | 1,715 | 1,675 | 1,713 | 45,900 |
| 2003/06/24 | 1,724 | 1,739 | 1,710 | 1,735 | 46,700 |
| 2003/06/23 | 1,740 | 1,745 | 1,731 | 1,731 | 50,700 |
| 2003/06/20 | 1,740 | 1,742 | 1,711 | 1,739 | 56,200 |
| 2003/06/19 | 1,710 | 1,741 | 1,704 | 1,740 | 57,900 |
| 2003/06/18 | 1,710 | 1,725 | 1,700 | 1,720 | 62,800 |
| 2003/06/17 | 1,676 | 1,707 | 1,675 | 1,705 | 61,800 |
| 2003/06/16 | 1,660 | 1,679 | 1,636 | 1,671 | 27,400 |
| 2003/06/13 | 1,680 | 1,680 | 1,655 | 1,676 | 40,200 |
| 2003/06/12 | 1,660 | 1,670 | 1,650 | 1,655 | 32,600 |
| 2003/06/11 | 1,620 | 1,680 | 1,620 | 1,661 | 30,900 |
| 2003/06/10 | 1,684 | 1,685 | 1,670 | 1,680 | 23,100 |
| 2003/06/09 | 1,685 | 1,685 | 1,660 | 1,685 | 24,400 |
| 2003/06/06 | 1,660 | 1,688 | 1,660 | 1,685 | 36,400 |
| 2003/06/05 | 1,664 | 1,664 | 1,630 | 1,653 | 28,700 |
| 2003/06/04 | 1,685 | 1,690 | 1,650 | 1,664 | 42,000 |
| 2003/06/03 | 1,650 | 1,685 | 1,650 | 1,685 | 44,500 |
| 2003/06/02 | 1,620 | 1,650 | 1,620 | 1,650 | 32,300 |
| 2003/05/30 | 1,620 | 1,635 | 1,620 | 1,634 | 14,900 |
| 2003/05/29 | 1,610 | 1,649 | 1,610 | 1,649 | 14,800 |
| 2003/05/28 | 1,605 | 1,659 | 1,605 | 1,610 | 36,000 |
| 2003/05/27 | 1,606 | 1,655 | 1,606 | 1,640 | 29,700 |
| 2003/05/26 | 1,700 | 1,700 | 1,680 | 1,691 | 46,600 |
| 2003/05/23 | 1,675 | 1,700 | 1,675 | 1,700 | 30,900 |
| 2003/05/22 | 1,684 | 1,709 | 1,670 | 1,685 | 32,000 |
| 2003/05/21 | 1,685 | 1,685 | 1,670 | 1,675 | 20,000 |
| 2003/05/20 | 1,688 | 1,689 | 1,673 | 1,685 | 15,500 |
| 2003/05/19 | 1,699 | 1,699 | 1,676 | 1,689 | 31,800 |
| 2003/05/16 | 1,690 | 1,699 | 1,683 | 1,699 | 18,200 |
| 2003/05/15 | 1,711 | 1,711 | 1,695 | 1,699 | 59,500 |
| 2003/05/14 | 1,700 | 1,715 | 1,689 | 1,710 | 99,400 |
| 2003/05/13 | 1,699 | 1,699 | 1,680 | 1,689 | 37,300 |
| 2003/05/12 | 1,705 | 1,710 | 1,670 | 1,690 | 30,500 |
| 2003/05/09 | 1,700 | 1,700 | 1,645 | 1,689 | 51,100 |
| 2003/05/08 | 1,700 | 1,705 | 1,685 | 1,700 | 89,600 |
| 2003/05/07 | 1,695 | 1,700 | 1,680 | 1,700 | 150,500 |
| 2003/05/06 | 1,660 | 1,692 | 1,660 | 1,685 | 196,800 |
| 2003/05/02 | 1,645 | 1,667 | 1,635 | 1,655 | 134,700 |
| 2003/05/01 | 1,640 | 1,651 | 1,624 | 1,645 | 127,900 |
| 2003/04/30 | 1,650 | 1,670 | 1,620 | 1,622 | 76,400 |
| 2003/04/28 | 1,625 | 1,672 | 1,610 | 1,672 | 293,700 |
| 2003/04/25 | 1,700 | 1,712 | 1,700 | 1,700 | 23,000 |
| 2003/04/24 | 1,700 | 1,719 | 1,693 | 1,693 | 35,800 |
| 2003/04/23 | 1,700 | 1,735 | 1,695 | 1,735 | 20,600 |
| 2003/04/22 | 1,675 | 1,739 | 1,675 | 1,690 | 20,100 |
| 2003/04/21 | 1,750 | 1,770 | 1,730 | 1,745 | 50,400 |
| 2003/04/18 | 1,654 | 1,739 | 1,654 | 1,700 | 128,800 |
| 2003/04/17 | 1,634 | 1,680 | 1,634 | 1,653 | 27,100 |
| 2003/04/16 | 1,609 | 1,622 | 1,583 | 1,621 | 17,700 |
| 2003/04/15 | 1,580 | 1,600 | 1,570 | 1,579 | 30,700 |
| 2003/04/14 | 1,620 | 1,620 | 1,549 | 1,549 | 11,200 |
| 2003/04/11 | 1,621 | 1,621 | 1,550 | 1,595 | 19,300 |
| 2003/04/10 | 1,590 | 1,642 | 1,585 | 1,591 | 9,400 |
| 2003/04/09 | 1,640 | 1,750 | 1,630 | 1,630 | 26,500 |
| 2003/04/08 | 1,516 | 1,617 | 1,516 | 1,617 | 30,900 |
| 2003/04/07 | 1,530 | 1,531 | 1,510 | 1,516 | 20,600 |
| 2003/04/04 | 1,572 | 1,580 | 1,550 | 1,550 | 24,600 |
| 2003/04/03 | 1,580 | 1,580 | 1,550 | 1,572 | 7,000 |
| 2003/04/02 | 1,500 | 1,545 | 1,480 | 1,545 | 12,200 |
| 2003/04/01 | 1,503 | 1,503 | 1,460 | 1,470 | 12,000 |
| 2003/03/31 | 1,540 | 1,540 | 1,502 | 1,502 | 20,200 |
| 2003/03/28 | 1,530 | 1,539 | 1,525 | 1,534 | 17,400 |
| 2003/03/27 | 1,520 | 1,538 | 1,505 | 1,529 | 15,300 |
| 2003/03/26 | 1,560 | 1,560 | 1,550 | 1,554 | 34,800 |
| 2003/03/25 | 1,514 | 1,520 | 1,494 | 1,500 | 40,800 |
| 2003/03/24 | 1,557 | 1,557 | 1,527 | 1,529 | 24,200 |
| 2003/03/20 | 1,503 | 1,530 | 1,500 | 1,519 | 21,300 |
| 2003/03/19 | 1,551 | 1,551 | 1,447 | 1,483 | 30,800 |
| 2003/03/18 | 1,580 | 1,620 | 1,548 | 1,551 | 8,800 |
| 2003/03/17 | 1,619 | 1,630 | 1,580 | 1,599 | 5,700 |
| 2003/03/14 | 1,611 | 1,641 | 1,610 | 1,619 | 35,100 |
| 2003/03/13 | 1,730 | 1,730 | 1,580 | 1,580 | 7,800 |
| 2003/03/12 | 1,666 | 1,720 | 1,550 | 1,610 | 13,600 |
| 2003/03/11 | 1,671 | 1,752 | 1,666 | 1,726 | 8,800 |
| 2003/03/10 | 1,626 | 1,672 | 1,626 | 1,671 | 5,900 |
| 2003/03/07 | 1,800 | 1,805 | 1,692 | 1,760 | 11,000 |
| 2003/03/06 | 1,812 | 1,850 | 1,795 | 1,805 | 18,500 |
| 2003/03/05 | 1,840 | 1,841 | 1,811 | 1,811 | 4,700 |
| 2003/03/04 | 1,800 | 1,876 | 1,800 | 1,844 | 6,100 |
| 2003/03/03 | 1,800 | 1,825 | 1,799 | 1,814 | 8,300 |
| 2003/02/28 | 1,795 | 1,810 | 1,794 | 1,801 | 9,600 |
| 2003/02/27 | 1,830 | 1,830 | 1,795 | 1,801 | 7,900 |
| 2003/02/26 | 1,830 | 1,830 | 1,790 | 1,829 | 9,000 |
| 2003/02/25 | 1,800 | 1,804 | 1,790 | 1,800 | 15,500 |
| 2003/02/24 | 1,810 | 1,816 | 1,805 | 1,806 | 3,200 |
| 2003/02/21 | 1,850 | 1,850 | 1,810 | 1,810 | 6,100 |
| 2003/02/20 | 1,850 | 1,850 | 1,828 | 1,832 | 17,900 |
| 2003/02/19 | 1,880 | 1,880 | 1,800 | 1,800 | 16,400 |
| 2003/02/18 | 1,800 | 1,858 | 1,800 | 1,801 | 19,300 |
| 2003/02/17 | 1,910 | 1,910 | 1,810 | 1,835 | 5,500 |
| 2003/02/14 | 1,838 | 1,885 | 1,830 | 1,850 | 14,200 |
| 2003/02/13 | 1,829 | 1,830 | 1,800 | 1,825 | 6,100 |
| 2003/02/12 | 1,810 | 1,850 | 1,801 | 1,836 | 11,200 |
| 2003/02/10 | 1,877 | 1,877 | 1,770 | 1,780 | 9,100 |
| 2003/02/07 | 1,800 | 1,880 | 1,787 | 1,880 | 7,000 |
| 2003/02/06 | 1,810 | 1,828 | 1,779 | 1,780 | 16,000 |
| 2003/02/05 | 1,899 | 1,899 | 1,780 | 1,780 | 36,500 |
| 2003/02/04 | 1,928 | 1,928 | 1,875 | 1,900 | 11,300 |
| 2003/02/03 | 1,900 | 1,935 | 1,900 | 1,928 | 7,100 |
| 2003/01/31 | 1,904 | 1,910 | 1,880 | 1,900 | 12,900 |
| 2003/01/30 | 1,820 | 1,905 | 1,811 | 1,900 | 13,800 |
| 2003/01/29 | 1,999 | 1,999 | 1,816 | 1,820 | 20,500 |
| 2003/01/28 | 2,045 | 2,060 | 2,005 | 2,005 | 28,900 |
| 2003/01/27 | 2,150 | 2,160 | 2,115 | 2,125 | 20,900 |
| 2003/01/24 | 2,060 | 2,130 | 2,060 | 2,100 | 22,800 |
| 2003/01/23 | 2,075 | 2,095 | 2,000 | 2,060 | 7,900 |
| 2003/01/22 | 2,100 | 2,150 | 2,070 | 2,075 | 21,100 |
| 2003/01/21 | 1,955 | 2,140 | 1,955 | 2,100 | 25,000 |
| 2003/01/20 | 2,050 | 2,050 | 1,839 | 1,970 | 18,700 |
| 2003/01/17 | 2,070 | 2,100 | 2,050 | 2,070 | 4,800 |
| 2003/01/16 | 2,140 | 2,150 | 2,080 | 2,150 | 16,000 |
| 2003/01/15 | 2,055 | 2,130 | 2,055 | 2,110 | 24,600 |
| 2003/01/14 | 2,045 | 2,075 | 2,005 | 2,045 | 11,500 |
| 2003/01/10 | 2,080 | 2,090 | 1,980 | 2,000 | 99,000 |
| 2003/01/09 | 1,988 | 2,070 | 1,988 | 2,060 | 56,800 |
| 2003/01/08 | 1,942 | 1,985 | 1,942 | 1,985 | 23,300 |
| 2003/01/07 | 1,950 | 1,980 | 1,945 | 1,951 | 17,100 |
| 2003/01/06 | 1,875 | 1,910 | 1,875 | 1,899 | 5,500 |