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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,109 | 1,120 | 1,100 | 1,100 | 64,800 |
| 2005/12/29 | 1,113 | 1,114 | 1,108 | 1,108 | 58,300 |
| 2005/12/28 | 1,106 | 1,118 | 1,103 | 1,113 | 63,100 |
| 2005/12/27 | 1,167 | 1,167 | 1,106 | 1,106 | 217,800 |
| 2005/12/26 | 1,172 | 1,185 | 1,165 | 1,166 | 28,200 |
| 2005/12/22 | 1,182 | 1,183 | 1,160 | 1,170 | 34,700 |
| 2005/12/21 | 1,185 | 1,186 | 1,175 | 1,183 | 29,800 |
| 2005/12/20 | 1,175 | 1,186 | 1,165 | 1,184 | 44,600 |
| 2005/12/19 | 1,155 | 1,178 | 1,152 | 1,175 | 57,600 |
| 2005/12/16 | 1,128 | 1,147 | 1,123 | 1,147 | 42,800 |
| 2005/12/15 | 1,140 | 1,140 | 1,126 | 1,126 | 29,300 |
| 2005/12/14 | 1,150 | 1,150 | 1,139 | 1,139 | 35,500 |
| 2005/12/13 | 1,145 | 1,150 | 1,140 | 1,147 | 22,500 |
| 2005/12/12 | 1,148 | 1,160 | 1,140 | 1,145 | 27,500 |
| 2005/12/09 | 1,125 | 1,140 | 1,121 | 1,139 | 93,600 |
| 2005/12/08 | 1,157 | 1,157 | 1,133 | 1,139 | 39,900 |
| 2005/12/07 | 1,160 | 1,174 | 1,156 | 1,168 | 42,100 |
| 2005/12/06 | 1,177 | 1,177 | 1,161 | 1,165 | 27,200 |
| 2005/12/05 | 1,169 | 1,176 | 1,155 | 1,172 | 61,500 |
| 2005/12/02 | 1,197 | 1,210 | 1,169 | 1,176 | 89,000 |
| 2005/12/01 | 1,197 | 1,198 | 1,193 | 1,197 | 26,000 |
| 2005/11/30 | 1,200 | 1,200 | 1,180 | 1,197 | 34,500 |
| 2005/11/29 | 1,195 | 1,199 | 1,190 | 1,193 | 83,000 |
| 2005/11/28 | 1,154 | 1,198 | 1,150 | 1,189 | 257,000 |
| 2005/11/25 | 1,153 | 1,155 | 1,132 | 1,139 | 79,400 |
| 2005/11/24 | 1,169 | 1,169 | 1,154 | 1,155 | 45,200 |
| 2005/11/22 | 1,165 | 1,165 | 1,153 | 1,157 | 39,900 |
| 2005/11/21 | 1,170 | 1,170 | 1,149 | 1,149 | 62,700 |
| 2005/11/18 | 1,153 | 1,165 | 1,150 | 1,158 | 30,100 |
| 2005/11/17 | 1,169 | 1,169 | 1,151 | 1,157 | 53,600 |
| 2005/11/16 | 1,165 | 1,169 | 1,146 | 1,164 | 51,200 |
| 2005/11/15 | 1,159 | 1,162 | 1,144 | 1,149 | 67,700 |
| 2005/11/14 | 1,140 | 1,175 | 1,129 | 1,162 | 71,600 |
| 2005/11/11 | 1,148 | 1,148 | 1,123 | 1,126 | 47,000 |
| 2005/11/10 | 1,130 | 1,148 | 1,121 | 1,148 | 37,600 |
| 2005/11/09 | 1,126 | 1,138 | 1,123 | 1,128 | 40,100 |
| 2005/11/08 | 1,165 | 1,165 | 1,124 | 1,132 | 47,300 |
| 2005/11/07 | 1,155 | 1,174 | 1,155 | 1,167 | 58,000 |
| 2005/11/04 | 1,155 | 1,165 | 1,137 | 1,158 | 50,900 |
| 2005/11/02 | 1,144 | 1,145 | 1,132 | 1,135 | 52,600 |
| 2005/11/01 | 1,163 | 1,163 | 1,139 | 1,156 | 71,700 |
| 2005/10/31 | 1,160 | 1,218 | 1,159 | 1,203 | 279,000 |
| 2005/10/28 | 1,100 | 1,165 | 1,100 | 1,151 | 238,100 |
| 2005/10/27 | 1,075 | 1,118 | 1,070 | 1,116 | 136,000 |
| 2005/10/26 | 1,048 | 1,065 | 1,042 | 1,065 | 59,000 |
| 2005/10/25 | 1,030 | 1,041 | 1,025 | 1,037 | 102,100 |
| 2005/10/24 | 1,035 | 1,040 | 1,022 | 1,022 | 48,800 |
| 2005/10/21 | 1,040 | 1,044 | 1,034 | 1,034 | 77,600 |
| 2005/10/20 | 1,040 | 1,049 | 1,035 | 1,049 | 40,900 |
| 2005/10/19 | 1,045 | 1,050 | 1,039 | 1,040 | 65,400 |
| 2005/10/18 | 1,040 | 1,047 | 1,031 | 1,041 | 83,300 |
| 2005/10/17 | 1,028 | 1,035 | 1,028 | 1,030 | 30,500 |
| 2005/10/14 | 1,020 | 1,040 | 1,015 | 1,025 | 100,500 |
| 2005/10/13 | 1,045 | 1,046 | 1,021 | 1,027 | 96,300 |
| 2005/10/12 | 1,054 | 1,054 | 1,043 | 1,049 | 66,600 |
| 2005/10/11 | 1,046 | 1,056 | 1,037 | 1,046 | 149,400 |
| 2005/10/07 | 1,050 | 1,059 | 1,047 | 1,047 | 65,900 |
| 2005/10/06 | 1,065 | 1,070 | 1,050 | 1,053 | 64,800 |
| 2005/10/05 | 1,080 | 1,084 | 1,055 | 1,065 | 88,200 |
| 2005/10/04 | 1,052 | 1,078 | 1,047 | 1,078 | 182,900 |
| 2005/10/03 | 1,061 | 1,063 | 1,049 | 1,054 | 117,600 |
| 2005/09/30 | 1,074 | 1,077 | 1,044 | 1,059 | 183,700 |
| 2005/09/29 | 1,073 | 1,083 | 1,072 | 1,076 | 126,400 |
| 2005/09/28 | 1,100 | 1,100 | 1,070 | 1,073 | 155,300 |
| 2005/09/27 | 1,120 | 1,120 | 1,101 | 1,101 | 69,600 |
| 2005/09/26 | 1,129 | 1,133 | 1,113 | 1,121 | 96,000 |
| 2005/09/22 | 1,133 | 1,135 | 1,128 | 1,129 | 52,300 |
| 2005/09/21 | 1,142 | 1,144 | 1,128 | 1,133 | 68,200 |
| 2005/09/20 | 1,159 | 1,161 | 1,141 | 1,141 | 50,400 |
| 2005/09/16 | 1,158 | 1,164 | 1,150 | 1,159 | 61,100 |
| 2005/09/15 | 1,157 | 1,165 | 1,155 | 1,158 | 40,100 |
| 2005/09/14 | 1,144 | 1,156 | 1,140 | 1,156 | 39,400 |
| 2005/09/13 | 1,139 | 1,149 | 1,138 | 1,144 | 42,000 |
| 2005/09/12 | 1,146 | 1,147 | 1,132 | 1,139 | 29,600 |
| 2005/09/09 | 1,140 | 1,142 | 1,131 | 1,135 | 74,000 |
| 2005/09/08 | 1,140 | 1,144 | 1,135 | 1,137 | 30,800 |
| 2005/09/07 | 1,137 | 1,141 | 1,135 | 1,135 | 21,800 |
| 2005/09/06 | 1,140 | 1,144 | 1,135 | 1,135 | 32,900 |
| 2005/09/05 | 1,140 | 1,145 | 1,133 | 1,139 | 32,200 |
| 2005/09/02 | 1,129 | 1,144 | 1,127 | 1,139 | 66,000 |
| 2005/09/01 | 1,135 | 1,136 | 1,126 | 1,127 | 28,900 |
| 2005/08/31 | 1,138 | 1,138 | 1,127 | 1,135 | 51,600 |
| 2005/08/30 | 1,140 | 1,142 | 1,134 | 1,135 | 45,600 |
| 2005/08/29 | 1,130 | 1,135 | 1,127 | 1,132 | 26,600 |
| 2005/08/26 | 1,135 | 1,135 | 1,122 | 1,125 | 93,900 |
| 2005/08/25 | 1,144 | 1,144 | 1,129 | 1,140 | 89,800 |
| 2005/08/24 | 1,153 | 1,153 | 1,140 | 1,146 | 43,800 |
| 2005/08/23 | 1,154 | 1,154 | 1,138 | 1,142 | 50,200 |
| 2005/08/22 | 1,160 | 1,161 | 1,131 | 1,134 | 82,300 |
| 2005/08/19 | 1,179 | 1,179 | 1,165 | 1,166 | 34,500 |
| 2005/08/18 | 1,185 | 1,185 | 1,172 | 1,179 | 33,100 |
| 2005/08/17 | 1,203 | 1,205 | 1,186 | 1,186 | 18,600 |
| 2005/08/16 | 1,207 | 1,208 | 1,201 | 1,208 | 8,900 |
| 2005/08/15 | 1,192 | 1,210 | 1,185 | 1,198 | 25,900 |
| 2005/08/12 | 1,214 | 1,214 | 1,192 | 1,192 | 12,500 |
| 2005/08/11 | 1,200 | 1,218 | 1,200 | 1,214 | 18,800 |
| 2005/08/10 | 1,195 | 1,219 | 1,191 | 1,214 | 20,900 |
| 2005/08/09 | 1,163 | 1,184 | 1,163 | 1,184 | 21,500 |
| 2005/08/08 | 1,161 | 1,165 | 1,155 | 1,162 | 22,600 |
| 2005/08/05 | 1,164 | 1,180 | 1,164 | 1,166 | 39,900 |
| 2005/08/04 | 1,170 | 1,188 | 1,166 | 1,170 | 47,000 |
| 2005/08/03 | 1,186 | 1,192 | 1,173 | 1,173 | 17,900 |
| 2005/08/02 | 1,202 | 1,216 | 1,190 | 1,197 | 22,200 |
| 2005/08/01 | 1,231 | 1,234 | 1,214 | 1,216 | 12,100 |
| 2005/07/29 | 1,211 | 1,243 | 1,211 | 1,225 | 24,500 |
| 2005/07/28 | 1,248 | 1,248 | 1,216 | 1,217 | 18,200 |
| 2005/07/27 | 1,249 | 1,260 | 1,237 | 1,241 | 21,300 |
| 2005/07/26 | 1,263 | 1,263 | 1,231 | 1,257 | 37,700 |
| 2005/07/25 | 1,230 | 1,265 | 1,229 | 1,263 | 57,000 |
| 2005/07/22 | 1,201 | 1,229 | 1,198 | 1,222 | 59,900 |
| 2005/07/21 | 1,192 | 1,209 | 1,192 | 1,200 | 106,900 |
| 2005/07/20 | 1,171 | 1,205 | 1,171 | 1,192 | 164,500 |
| 2005/07/19 | 1,211 | 1,212 | 1,164 | 1,168 | 84,900 |
| 2005/07/15 | 1,220 | 1,230 | 1,208 | 1,210 | 109,700 |
| 2005/07/14 | 1,231 | 1,249 | 1,213 | 1,224 | 210,800 |
| 2005/07/13 | 1,294 | 1,295 | 1,285 | 1,289 | 50,000 |
| 2005/07/12 | 1,301 | 1,301 | 1,290 | 1,295 | 51,600 |
| 2005/07/11 | 1,285 | 1,310 | 1,275 | 1,302 | 119,100 |
| 2005/07/08 | 1,248 | 1,269 | 1,248 | 1,269 | 19,900 |
| 2005/07/07 | 1,260 | 1,268 | 1,255 | 1,268 | 25,000 |
| 2005/07/06 | 1,270 | 1,275 | 1,250 | 1,268 | 25,800 |
| 2005/07/05 | 1,273 | 1,275 | 1,260 | 1,265 | 25,700 |
| 2005/07/04 | 1,270 | 1,275 | 1,265 | 1,273 | 36,200 |
| 2005/07/01 | 1,245 | 1,269 | 1,245 | 1,260 | 58,500 |
| 2005/06/30 | 1,234 | 1,250 | 1,233 | 1,245 | 29,600 |
| 2005/06/29 | 1,249 | 1,254 | 1,230 | 1,240 | 20,000 |
| 2005/06/28 | 1,244 | 1,251 | 1,237 | 1,248 | 45,600 |
| 2005/06/27 | 1,241 | 1,250 | 1,224 | 1,241 | 58,300 |
| 2005/06/24 | 1,210 | 1,245 | 1,210 | 1,242 | 78,000 |
| 2005/06/23 | 1,224 | 1,224 | 1,211 | 1,220 | 25,100 |
| 2005/06/22 | 1,227 | 1,227 | 1,208 | 1,223 | 26,300 |
| 2005/06/21 | 1,230 | 1,231 | 1,216 | 1,227 | 36,900 |
| 2005/06/20 | 1,205 | 1,240 | 1,200 | 1,230 | 57,400 |
| 2005/06/17 | 1,185 | 1,208 | 1,185 | 1,192 | 49,900 |
| 2005/06/16 | 1,206 | 1,206 | 1,191 | 1,191 | 25,400 |
| 2005/06/15 | 1,200 | 1,216 | 1,200 | 1,206 | 33,300 |
| 2005/06/14 | 1,204 | 1,204 | 1,190 | 1,191 | 55,800 |
| 2005/06/13 | 1,192 | 1,222 | 1,182 | 1,222 | 60,400 |
| 2005/06/10 | 1,140 | 1,164 | 1,139 | 1,162 | 71,200 |
| 2005/06/09 | 1,150 | 1,150 | 1,136 | 1,140 | 108,600 |
| 2005/06/08 | 1,140 | 1,158 | 1,140 | 1,147 | 71,800 |
| 2005/06/07 | 1,132 | 1,140 | 1,131 | 1,140 | 49,900 |
| 2005/06/06 | 1,150 | 1,160 | 1,138 | 1,144 | 43,900 |
| 2005/06/03 | 1,160 | 1,160 | 1,133 | 1,159 | 60,500 |
| 2005/06/02 | 1,180 | 1,189 | 1,165 | 1,165 | 34,100 |
| 2005/06/01 | 1,183 | 1,197 | 1,173 | 1,183 | 28,900 |
| 2005/05/31 | 1,190 | 1,200 | 1,152 | 1,193 | 62,700 |
| 2005/05/30 | 1,195 | 1,219 | 1,190 | 1,192 | 79,600 |
| 2005/05/27 | 1,225 | 1,250 | 1,216 | 1,223 | 49,400 |
| 2005/05/26 | 1,215 | 1,257 | 1,193 | 1,239 | 67,200 |
| 2005/05/25 | 1,290 | 1,292 | 1,245 | 1,256 | 86,300 |
| 2005/05/24 | 1,280 | 1,292 | 1,278 | 1,285 | 56,900 |
| 2005/05/23 | 1,281 | 1,282 | 1,271 | 1,277 | 38,900 |
| 2005/05/20 | 1,270 | 1,274 | 1,258 | 1,270 | 23,600 |
| 2005/05/19 | 1,230 | 1,287 | 1,230 | 1,270 | 41,700 |
| 2005/05/18 | 1,271 | 1,271 | 1,233 | 1,239 | 57,200 |
| 2005/05/17 | 1,297 | 1,310 | 1,260 | 1,270 | 112,300 |
| 2005/05/16 | 1,300 | 1,305 | 1,290 | 1,299 | 51,800 |
| 2005/05/13 | 1,298 | 1,306 | 1,290 | 1,302 | 49,900 |
| 2005/05/12 | 1,301 | 1,320 | 1,298 | 1,299 | 46,300 |
| 2005/05/11 | 1,300 | 1,318 | 1,291 | 1,318 | 115,000 |
| 2005/05/10 | 1,295 | 1,299 | 1,290 | 1,298 | 87,000 |
| 2005/05/09 | 1,275 | 1,300 | 1,260 | 1,293 | 130,200 |
| 2005/05/06 | 1,239 | 1,258 | 1,236 | 1,258 | 140,800 |
| 2005/05/02 | 1,220 | 1,229 | 1,215 | 1,225 | 55,000 |
| 2005/04/28 | 1,200 | 1,211 | 1,197 | 1,203 | 56,200 |
| 2005/04/27 | 1,195 | 1,197 | 1,188 | 1,197 | 27,700 |
| 2005/04/26 | 1,188 | 1,196 | 1,188 | 1,195 | 22,300 |
| 2005/04/25 | 1,189 | 1,195 | 1,180 | 1,187 | 34,100 |
| 2005/04/22 | 1,198 | 1,198 | 1,180 | 1,189 | 16,900 |
| 2005/04/21 | 1,161 | 1,188 | 1,161 | 1,181 | 28,000 |
| 2005/04/20 | 1,196 | 1,203 | 1,189 | 1,191 | 89,100 |
| 2005/04/19 | 1,151 | 1,179 | 1,151 | 1,172 | 29,600 |
| 2005/04/18 | 1,183 | 1,183 | 1,146 | 1,151 | 104,500 |
| 2005/04/15 | 1,196 | 1,196 | 1,185 | 1,193 | 58,400 |
| 2005/04/14 | 1,192 | 1,216 | 1,190 | 1,204 | 98,600 |
| 2005/04/13 | 1,209 | 1,209 | 1,185 | 1,194 | 52,100 |
| 2005/04/12 | 1,178 | 1,179 | 1,167 | 1,176 | 45,900 |
| 2005/04/11 | 1,175 | 1,175 | 1,154 | 1,166 | 89,800 |
| 2005/04/08 | 1,175 | 1,181 | 1,174 | 1,176 | 47,100 |
| 2005/04/07 | 1,157 | 1,181 | 1,157 | 1,174 | 73,700 |
| 2005/04/06 | 1,174 | 1,194 | 1,150 | 1,154 | 108,300 |
| 2005/04/05 | 1,206 | 1,218 | 1,180 | 1,184 | 109,000 |
| 2005/04/04 | 1,191 | 1,240 | 1,191 | 1,208 | 131,600 |
| 2005/04/01 | 1,160 | 1,250 | 1,155 | 1,199 | 272,600 |
| 2005/03/31 | 1,125 | 1,130 | 1,110 | 1,129 | 41,300 |
| 2005/03/30 | 1,088 | 1,103 | 1,088 | 1,103 | 21,000 |
| 2005/03/29 | 1,123 | 1,131 | 1,083 | 1,092 | 37,700 |
| 2005/03/28 | 1,094 | 1,106 | 1,091 | 1,105 | 20,800 |
| 2005/03/25 | 1,093 | 1,095 | 1,088 | 1,095 | 18,400 |
| 2005/03/24 | 1,105 | 1,108 | 1,097 | 1,097 | 20,500 |
| 2005/03/23 | 1,107 | 1,110 | 1,095 | 1,104 | 46,300 |
| 2005/03/22 | 1,119 | 1,119 | 1,106 | 1,107 | 33,500 |
| 2005/03/18 | 1,105 | 1,120 | 1,103 | 1,120 | 46,100 |
| 2005/03/17 | 1,110 | 1,120 | 1,101 | 1,108 | 38,600 |
| 2005/03/16 | 1,130 | 1,136 | 1,113 | 1,113 | 22,000 |
| 2005/03/15 | 1,148 | 1,150 | 1,116 | 1,120 | 47,000 |
| 2005/03/14 | 1,126 | 1,150 | 1,126 | 1,148 | 72,100 |
| 2005/03/11 | 1,130 | 1,130 | 1,114 | 1,125 | 100,500 |
| 2005/03/10 | 1,085 | 1,114 | 1,085 | 1,110 | 72,500 |
| 2005/03/09 | 1,080 | 1,089 | 1,079 | 1,081 | 54,900 |
| 2005/03/08 | 1,090 | 1,090 | 1,079 | 1,079 | 50,900 |
| 2005/03/07 | 1,071 | 1,079 | 1,070 | 1,078 | 49,100 |
| 2005/03/04 | 1,062 | 1,067 | 1,061 | 1,062 | 50,500 |
| 2005/03/03 | 1,075 | 1,075 | 1,065 | 1,066 | 54,100 |
| 2005/03/02 | 1,060 | 1,070 | 1,060 | 1,070 | 33,900 |
| 2005/03/01 | 1,055 | 1,064 | 1,055 | 1,057 | 27,400 |
| 2005/02/28 | 1,062 | 1,062 | 1,053 | 1,054 | 46,300 |
| 2005/02/25 | 1,053 | 1,063 | 1,051 | 1,053 | 60,500 |
| 2005/02/24 | 1,050 | 1,063 | 1,046 | 1,058 | 38,700 |
| 2005/02/23 | 1,063 | 1,066 | 1,044 | 1,051 | 71,300 |
| 2005/02/22 | 1,071 | 1,080 | 1,063 | 1,069 | 32,400 |
| 2005/02/21 | 1,094 | 1,094 | 1,076 | 1,076 | 30,100 |
| 2005/02/18 | 1,100 | 1,100 | 1,083 | 1,094 | 47,400 |
| 2005/02/17 | 1,095 | 1,099 | 1,090 | 1,096 | 60,400 |
| 2005/02/16 | 1,092 | 1,096 | 1,086 | 1,093 | 36,000 |
| 2005/02/15 | 1,087 | 1,095 | 1,082 | 1,093 | 44,300 |
| 2005/02/14 | 1,081 | 1,095 | 1,081 | 1,087 | 50,900 |
| 2005/02/10 | 1,076 | 1,079 | 1,065 | 1,066 | 30,400 |
| 2005/02/09 | 1,080 | 1,080 | 1,061 | 1,075 | 52,900 |
| 2005/02/08 | 1,096 | 1,100 | 1,081 | 1,081 | 60,100 |
| 2005/02/07 | 1,092 | 1,100 | 1,092 | 1,096 | 62,900 |
| 2005/02/04 | 1,095 | 1,096 | 1,080 | 1,089 | 66,400 |
| 2005/02/03 | 1,090 | 1,094 | 1,082 | 1,093 | 78,000 |
| 2005/02/02 | 1,088 | 1,090 | 1,084 | 1,088 | 74,100 |
| 2005/02/01 | 1,071 | 1,080 | 1,071 | 1,080 | 45,200 |
| 2005/01/31 | 1,068 | 1,078 | 1,066 | 1,070 | 50,000 |
| 2005/01/28 | 1,062 | 1,072 | 1,062 | 1,068 | 70,200 |
| 2005/01/27 | 1,080 | 1,080 | 1,061 | 1,064 | 70,900 |
| 2005/01/26 | 1,058 | 1,080 | 1,055 | 1,070 | 138,100 |
| 2005/01/25 | 1,040 | 1,050 | 1,035 | 1,047 | 88,900 |
| 2005/01/24 | 1,030 | 1,036 | 1,030 | 1,032 | 37,300 |
| 2005/01/21 | 1,032 | 1,036 | 1,030 | 1,030 | 44,600 |
| 2005/01/20 | 1,035 | 1,038 | 1,032 | 1,033 | 33,700 |
| 2005/01/19 | 1,033 | 1,040 | 1,031 | 1,035 | 79,300 |
| 2005/01/18 | 1,040 | 1,040 | 1,030 | 1,032 | 66,100 |
| 2005/01/17 | 1,033 | 1,038 | 1,030 | 1,031 | 72,300 |
| 2005/01/14 | 1,030 | 1,037 | 1,026 | 1,030 | 41,100 |
| 2005/01/13 | 1,025 | 1,032 | 1,022 | 1,030 | 60,100 |
| 2005/01/12 | 1,031 | 1,035 | 1,020 | 1,025 | 99,000 |
| 2005/01/11 | 1,027 | 1,031 | 1,015 | 1,031 | 78,400 |
| 2005/01/07 | 1,015 | 1,020 | 1,008 | 1,010 | 123,300 |
| 2005/01/06 | 1,011 | 1,017 | 1,008 | 1,014 | 103,900 |
| 2005/01/05 | 1,025 | 1,026 | 1,008 | 1,013 | 87,600 |
| 2005/01/04 | 1,040 | 1,040 | 1,025 | 1,032 | 45,700 |