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 |
---|---|---|---|---|---|
2012/12/28 | 251 | 252 | 248 | 249 | 79,600 |
2012/12/27 | 251 | 251 | 249 | 251 | 52,400 |
2012/12/26 | 249 | 251 | 248 | 251 | 41,900 |
2012/12/25 | 250 | 251 | 247 | 248 | 86,400 |
2012/12/21 | 254 | 254 | 249 | 249 | 60,700 |
2012/12/20 | 252 | 254 | 251 | 251 | 67,900 |
2012/12/19 | 253 | 253 | 249 | 252 | 67,400 |
2012/12/18 | 251 | 252 | 247 | 249 | 108,700 |
2012/12/17 | 244 | 270 | 242 | 251 | 409,700 |
2012/12/14 | 246 | 247 | 242 | 243 | 65,500 |
2012/12/13 | 250 | 250 | 243 | 243 | 66,000 |
2012/12/12 | 248 | 248 | 244 | 244 | 40,500 |
2012/12/11 | 250 | 250 | 246 | 246 | 40,900 |
2012/12/10 | 250 | 250 | 247 | 249 | 36,000 |
2012/12/07 | 251 | 251 | 248 | 249 | 26,500 |
2012/12/06 | 255 | 256 | 247 | 251 | 104,000 |
2012/12/05 | 243 | 249 | 243 | 249 | 23,200 |
2012/12/04 | 245 | 248 | 241 | 242 | 58,400 |
2012/12/03 | 245 | 248 | 242 | 242 | 29,900 |
2012/11/30 | 245 | 245 | 241 | 242 | 14,800 |
2012/11/29 | 246 | 246 | 241 | 242 | 28,500 |
2012/11/28 | 245 | 246 | 244 | 246 | 13,700 |
2012/11/27 | 242 | 245 | 242 | 245 | 21,300 |
2012/11/26 | 246 | 246 | 240 | 242 | 30,200 |
2012/11/22 | 246 | 246 | 237 | 242 | 47,800 |
2012/11/21 | 245 | 245 | 242 | 244 | 16,500 |
2012/11/20 | 242 | 243 | 241 | 242 | 14,900 |
2012/11/19 | 241 | 243 | 237 | 242 | 24,700 |
2012/11/16 | 234 | 239 | 234 | 237 | 19,600 |
2012/11/15 | 234 | 238 | 234 | 236 | 12,000 |
2012/11/14 | 238 | 238 | 234 | 234 | 7,000 |
2012/11/13 | 235 | 237 | 234 | 234 | 24,800 |
2012/11/12 | 237 | 239 | 236 | 236 | 14,000 |
2012/11/09 | 238 | 243 | 237 | 238 | 18,000 |
2012/11/08 | 241 | 245 | 239 | 242 | 26,300 |
2012/11/07 | 245 | 245 | 241 | 241 | 7,700 |
2012/11/06 | 244 | 246 | 242 | 242 | 13,200 |
2012/11/05 | 244 | 250 | 242 | 244 | 27,200 |
2012/11/02 | 242 | 247 | 241 | 245 | 50,600 |
2012/11/01 | 243 | 244 | 239 | 243 | 40,100 |
2012/10/31 | 240 | 242 | 233 | 239 | 92,200 |
2012/10/30 | 246 | 254 | 244 | 249 | 75,900 |
2012/10/29 | 243 | 248 | 242 | 245 | 32,500 |
2012/10/26 | 240 | 242 | 240 | 242 | 30,300 |
2012/10/25 | 240 | 242 | 239 | 242 | 21,600 |
2012/10/24 | 241 | 241 | 220 | 241 | 56,700 |
2012/10/23 | 243 | 245 | 241 | 244 | 26,900 |
2012/10/22 | 240 | 245 | 238 | 243 | 15,700 |
2012/10/19 | 237 | 242 | 237 | 242 | 22,900 |
2012/10/18 | 238 | 239 | 238 | 239 | 14,400 |
2012/10/17 | 240 | 240 | 237 | 237 | 23,700 |
2012/10/16 | 241 | 241 | 236 | 237 | 28,000 |
2012/10/15 | 240 | 240 | 236 | 237 | 19,600 |
2012/10/12 | 248 | 250 | 243 | 243 | 30,100 |
2012/10/11 | 249 | 267 | 243 | 246 | 363,000 |
2012/10/10 | 242 | 243 | 240 | 241 | 20,600 |
2012/10/09 | 245 | 246 | 243 | 243 | 22,600 |
2012/10/05 | 245 | 246 | 243 | 244 | 16,300 |
2012/10/04 | 242 | 245 | 242 | 245 | 20,300 |
2012/10/03 | 244 | 245 | 243 | 243 | 10,200 |
2012/10/02 | 245 | 245 | 243 | 244 | 13,600 |
2012/10/01 | 247 | 247 | 242 | 245 | 23,300 |
2012/09/28 | 244 | 248 | 243 | 243 | 20,300 |
2012/09/27 | 243 | 248 | 243 | 243 | 45,500 |
2012/09/26 | 249 | 249 | 248 | 249 | 13,800 |
2012/09/25 | 250 | 251 | 247 | 250 | 38,200 |
2012/09/24 | 251 | 252 | 248 | 251 | 25,700 |
2012/09/21 | 251 | 252 | 249 | 249 | 26,300 |
2012/09/20 | 254 | 255 | 250 | 251 | 35,600 |
2012/09/19 | 252 | 258 | 251 | 256 | 36,500 |
2012/09/18 | 254 | 254 | 251 | 253 | 10,400 |
2012/09/14 | 250 | 255 | 250 | 252 | 29,800 |
2012/09/13 | 250 | 252 | 248 | 250 | 17,900 |
2012/09/12 | 248 | 253 | 247 | 250 | 33,000 |
2012/09/11 | 256 | 256 | 248 | 250 | 38,700 |
2012/09/10 | 258 | 259 | 256 | 258 | 14,600 |
2012/09/07 | 259 | 260 | 254 | 258 | 56,400 |
2012/09/06 | 251 | 254 | 250 | 254 | 13,000 |
2012/09/05 | 250 | 254 | 249 | 251 | 38,700 |
2012/09/04 | 252 | 254 | 249 | 249 | 58,200 |
2012/09/03 | 255 | 260 | 252 | 255 | 55,900 |
2012/08/31 | 249 | 277 | 248 | 259 | 436,600 |
2012/08/30 | 250 | 250 | 246 | 247 | 44,700 |
2012/08/29 | 250 | 251 | 247 | 251 | 44,900 |
2012/08/28 | 251 | 251 | 248 | 248 | 64,500 |
2012/08/27 | 250 | 252 | 246 | 248 | 99,200 |
2012/08/24 | 248 | 250 | 240 | 245 | 151,500 |
2012/08/23 | 265 | 289 | 247 | 249 | 1,620,900 |
2012/08/22 | 239 | 239 | 232 | 234 | 12,300 |
2012/08/21 | 237 | 240 | 236 | 238 | 27,700 |
2012/08/20 | 245 | 245 | 237 | 240 | 46,700 |
2012/08/17 | 247 | 247 | 242 | 244 | 45,900 |
2012/08/16 | 246 | 248 | 243 | 247 | 43,500 |
2012/08/15 | 240 | 247 | 240 | 246 | 43,400 |
2012/08/14 | 237 | 246 | 234 | 242 | 44,300 |
2012/08/13 | 237 | 239 | 235 | 238 | 19,100 |
2012/08/10 | 239 | 242 | 234 | 236 | 53,100 |
2012/08/09 | 235 | 239 | 232 | 239 | 79,000 |
2012/08/08 | 232 | 232 | 225 | 232 | 35,200 |
2012/08/07 | 227 | 227 | 224 | 227 | 29,000 |
2012/08/06 | 236 | 236 | 225 | 227 | 52,700 |
2012/08/03 | 225 | 233 | 224 | 227 | 39,200 |
2012/08/02 | 228 | 230 | 224 | 226 | 17,700 |
2012/08/01 | 230 | 233 | 227 | 227 | 40,900 |
2012/07/31 | 219 | 233 | 219 | 230 | 80,900 |
2012/07/30 | 220 | 224 | 219 | 224 | 31,600 |
2012/07/27 | 216 | 220 | 216 | 220 | 37,100 |
2012/07/26 | 215 | 224 | 215 | 217 | 36,100 |
2012/07/25 | 219 | 225 | 217 | 217 | 87,400 |
2012/07/24 | 217 | 225 | 217 | 219 | 88,500 |
2012/07/23 | 237 | 237 | 225 | 225 | 99,400 |
2012/07/20 | 251 | 253 | 239 | 240 | 133,200 |
2012/07/19 | 258 | 261 | 247 | 249 | 174,400 |
2012/07/18 | 260 | 272 | 254 | 258 | 461,200 |
2012/07/17 | 261 | 261 | 253 | 254 | 198,900 |
2012/07/13 | 265 | 274 | 255 | 260 | 613,300 |
2012/07/12 | 280 | 318 | 263 | 272 | 4,505,400 |
2012/07/11 | 238 | 242 | 235 | 238 | 20,600 |
2012/07/10 | 243 | 245 | 242 | 242 | 22,200 |
2012/07/09 | 243 | 246 | 242 | 243 | 11,600 |
2012/07/06 | 248 | 251 | 248 | 248 | 14,700 |
2012/07/05 | 258 | 258 | 248 | 250 | 42,500 |
2012/07/04 | 255 | 263 | 249 | 255 | 57,200 |
2012/07/03 | 252 | 256 | 252 | 255 | 18,300 |
2012/07/02 | 253 | 256 | 250 | 252 | 14,900 |
2012/06/29 | 245 | 255 | 243 | 253 | 45,400 |
2012/06/28 | 242 | 247 | 229 | 246 | 56,200 |
2012/06/27 | 230 | 248 | 229 | 242 | 77,300 |
2012/06/26 | 232 | 232 | 229 | 229 | 15,300 |
2012/06/25 | 233 | 234 | 229 | 230 | 39,500 |
2012/06/22 | 231 | 235 | 230 | 233 | 19,500 |
2012/06/21 | 232 | 233 | 228 | 232 | 16,000 |
2012/06/20 | 233 | 235 | 228 | 232 | 28,700 |
2012/06/19 | 232 | 233 | 224 | 231 | 19,900 |
2012/06/18 | 230 | 233 | 230 | 233 | 13,500 |
2012/06/15 | 233 | 233 | 225 | 229 | 18,000 |
2012/06/14 | 218 | 235 | 217 | 230 | 36,900 |
2012/06/13 | 218 | 225 | 218 | 221 | 23,000 |
2012/06/12 | 214 | 223 | 211 | 220 | 19,000 |
2012/06/11 | 218 | 228 | 209 | 219 | 59,100 |
2012/06/08 | 220 | 223 | 213 | 216 | 31,900 |
2012/06/07 | 224 | 228 | 216 | 220 | 36,400 |
2012/06/06 | 218 | 225 | 212 | 225 | 22,300 |
2012/06/05 | 201 | 215 | 201 | 215 | 17,600 |
2012/06/04 | 211 | 211 | 200 | 203 | 29,400 |
2012/06/01 | 220 | 222 | 210 | 215 | 25,000 |
2012/05/31 | 225 | 229 | 221 | 225 | 11,100 |
2012/05/30 | 221 | 229 | 217 | 229 | 18,100 |
2012/05/29 | 233 | 233 | 211 | 225 | 47,600 |
2012/05/28 | 224 | 228 | 222 | 225 | 23,900 |
2012/05/25 | 220 | 233 | 220 | 232 | 17,400 |
2012/05/24 | 215 | 224 | 215 | 224 | 22,400 |
2012/05/23 | 221 | 222 | 216 | 216 | 23,800 |
2012/05/22 | 218 | 222 | 215 | 220 | 24,100 |
2012/05/21 | 228 | 228 | 213 | 219 | 29,600 |
2012/05/18 | 209 | 211 | 207 | 210 | 33,700 |
2012/05/17 | 209 | 215 | 207 | 213 | 35,500 |
2012/05/16 | 212 | 213 | 207 | 209 | 21,100 |
2012/05/15 | 222 | 222 | 200 | 212 | 65,000 |
2012/05/14 | 230 | 231 | 223 | 224 | 41,600 |
2012/05/11 | 251 | 251 | 230 | 232 | 88,100 |
2012/05/10 | 255 | 256 | 239 | 252 | 53,300 |
2012/05/09 | 260 | 261 | 256 | 257 | 20,600 |
2012/05/08 | 263 | 265 | 260 | 264 | 21,500 |
2012/05/07 | 258 | 265 | 258 | 263 | 28,100 |
2012/05/02 | 269 | 269 | 264 | 266 | 11,600 |
2012/05/01 | 267 | 272 | 265 | 266 | 35,200 |
2012/04/27 | 273 | 275 | 267 | 269 | 62,500 |
2012/04/26 | 285 | 286 | 272 | 274 | 102,700 |
2012/04/25 | 268 | 279 | 268 | 279 | 108,800 |
2012/04/24 | 263 | 275 | 263 | 265 | 81,800 |
2012/04/23 | 264 | 266 | 263 | 263 | 26,300 |
2012/04/20 | 261 | 265 | 261 | 264 | 15,300 |
2012/04/19 | 261 | 264 | 257 | 259 | 18,000 |
2012/04/18 | 257 | 265 | 257 | 261 | 33,100 |
2012/04/17 | 259 | 259 | 256 | 256 | 9,000 |
2012/04/16 | 257 | 260 | 256 | 256 | 24,000 |
2012/04/13 | 256 | 261 | 256 | 257 | 29,000 |
2012/04/12 | 260 | 261 | 257 | 258 | 33,000 |
2012/04/11 | 258 | 263 | 256 | 260 | 30,800 |
2012/04/10 | 253 | 262 | 252 | 262 | 54,400 |
2012/04/09 | 260 | 261 | 256 | 256 | 37,200 |
2012/04/06 | 265 | 265 | 261 | 263 | 51,400 |
2012/04/05 | 264 | 266 | 264 | 264 | 33,700 |
2012/04/04 | 271 | 275 | 265 | 265 | 74,100 |
2012/04/03 | 276 | 276 | 269 | 272 | 77,400 |
2012/04/02 | 280 | 280 | 271 | 272 | 50,000 |
2012/03/30 | 271 | 292 | 271 | 275 | 241,900 |
2012/03/29 | 271 | 275 | 271 | 272 | 53,200 |
2012/03/28 | 270 | 274 | 270 | 273 | 44,200 |
2012/03/27 | 273 | 276 | 273 | 276 | 73,000 |
2012/03/26 | 273 | 275 | 273 | 273 | 54,400 |
2012/03/23 | 280 | 280 | 273 | 275 | 75,400 |
2012/03/22 | 282 | 284 | 275 | 277 | 75,100 |
2012/03/21 | 274 | 280 | 273 | 279 | 64,800 |
2012/03/19 | 278 | 278 | 275 | 276 | 54,600 |
2012/03/16 | 275 | 281 | 273 | 275 | 115,400 |
2012/03/15 | 277 | 277 | 271 | 273 | 98,800 |
2012/03/14 | 284 | 286 | 276 | 276 | 168,200 |
2012/03/13 | 272 | 275 | 271 | 272 | 58,800 |
2012/03/12 | 277 | 277 | 272 | 272 | 58,500 |
2012/03/09 | 274 | 277 | 272 | 274 | 127,300 |
2012/03/08 | 277 | 278 | 270 | 272 | 135,400 |
2012/03/07 | 265 | 275 | 263 | 274 | 193,600 |
2012/03/06 | 262 | 268 | 262 | 263 | 40,700 |
2012/03/05 | 264 | 265 | 261 | 262 | 46,500 |
2012/03/02 | 263 | 267 | 261 | 264 | 98,300 |
2012/03/01 | 268 | 271 | 266 | 267 | 91,900 |
2012/02/29 | 273 | 273 | 267 | 268 | 88,000 |
2012/02/28 | 273 | 274 | 265 | 271 | 102,700 |
2012/02/27 | 276 | 279 | 272 | 274 | 115,400 |
2012/02/24 | 278 | 283 | 276 | 276 | 155,200 |
2012/02/23 | 274 | 280 | 274 | 276 | 123,700 |
2012/02/22 | 272 | 280 | 270 | 275 | 233,300 |
2012/02/21 | 270 | 281 | 270 | 275 | 238,900 |
2012/02/20 | 274 | 274 | 267 | 269 | 170,000 |
2012/02/17 | 287 | 289 | 267 | 271 | 537,100 |
2012/02/16 | 281 | 325 | 276 | 285 | 3,545,100 |
2012/02/15 | 257 | 260 | 250 | 259 | 165,400 |
2012/02/14 | 267 | 267 | 259 | 259 | 70,900 |
2012/02/13 | 267 | 273 | 256 | 267 | 234,200 |
2012/02/10 | 255 | 268 | 253 | 264 | 230,600 |
2012/02/09 | 248 | 261 | 248 | 258 | 153,500 |
2012/02/08 | 248 | 254 | 248 | 250 | 113,400 |
2012/02/07 | 247 | 273 | 247 | 250 | 521,200 |
2012/02/06 | 245 | 248 | 245 | 248 | 61,600 |
2012/02/03 | 248 | 256 | 244 | 244 | 122,600 |
2012/02/02 | 255 | 259 | 248 | 249 | 110,800 |
2012/02/01 | 263 | 265 | 253 | 256 | 168,000 |
2012/01/31 | 252 | 292 | 245 | 249 | 1,081,400 |
2012/01/30 | 262 | 262 | 243 | 252 | 303,300 |
2012/01/27 | 264 | 269 | 257 | 259 | 204,600 |
2012/01/26 | 275 | 289 | 261 | 264 | 474,600 |
2012/01/25 | 291 | 300 | 270 | 280 | 1,399,400 |
2012/01/24 | 264 | 335 | 263 | 307 | 6,414,300 |
2012/01/23 | 260 | 265 | 244 | 255 | 741,300 |
2012/01/20 | 250 | 257 | 238 | 252 | 622,500 |
2012/01/19 | 230 | 248 | 227 | 244 | 665,100 |
2012/01/18 | 228 | 242 | 226 | 237 | 402,400 |
2012/01/17 | 231 | 241 | 229 | 230 | 339,600 |
2012/01/16 | 237 | 237 | 229 | 231 | 175,000 |
2012/01/13 | 248 | 248 | 231 | 235 | 347,200 |
2012/01/12 | 243 | 271 | 240 | 240 | 1,420,500 |
2012/01/11 | 259 | 260 | 238 | 241 | 531,700 |
2012/01/10 | 262 | 273 | 249 | 253 | 576,000 |
2012/01/06 | 273 | 286 | 262 | 264 | 532,600 |
2012/01/05 | 296 | 296 | 271 | 277 | 624,800 |
2012/01/04 | 308 | 311 | 292 | 299 | 841,100 |