1. HOME >
  2. 株価時系列 >
  3. 7600 >
  4. 2004年

7600 (株)日本エム・ディ・エム の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-301,0481,0481,0331,04032,9001,040
2004-12-291,0311,0451,0201,030136,1001,030
2004-12-281,0001,0199801,008331,1001,008
2004-12-271,1121,1181,1081,11131,2001,111
2004-12-241,1121,1201,1061,11263,6001,112
2004-12-221,1101,1181,1081,11037,3001,110
2004-12-211,1001,1101,0971,10743,7001,107
2004-12-201,1071,1101,0931,09325,3001,093
2004-12-171,1111,1251,1061,12446,0001,124
2004-12-161,0991,1181,0931,11832,9001,118
2004-12-151,1071,1111,0931,09828,6001,098
2004-12-141,1161,1241,1101,11819,1001,118
2004-12-131,1041,1151,1011,11425,9001,114
2004-12-101,1081,1201,0931,10649,7001,106
2004-12-091,1281,1371,1201,12854,5001,128
2004-12-081,1081,1301,1051,12524,4001,125
2004-12-071,1021,1201,1021,11136,5001,111
2004-12-061,1011,1231,1011,11644,8001,116
2004-12-031,1001,1151,0991,10665,7001,106
2004-12-021,0711,1051,0711,10552,6001,105
2004-12-011,0761,0801,0621,06724,0001,067
2004-11-301,0851,0851,0701,08123,3001,081
2004-11-291,0801,0901,0691,08130,1001,081
2004-11-261,0801,0801,0691,06934,0001,069
2004-11-251,0811,0991,0771,07720,1001,077
2004-11-241,0991,1001,0791,07933,0001,079
2004-11-221,0881,0901,0731,07732,4001,077
2004-11-191,1001,1051,0881,08827,7001,088
2004-11-181,1201,1201,1051,10539,4001,105
2004-11-171,1291,1301,1081,10917,8001,109
2004-11-161,1301,1461,1301,13430,8001,134
2004-11-151,1011,1261,1011,12336,5001,123
2004-11-121,0851,1061,0851,10125,7001,101
2004-11-111,1041,1051,0851,08524,1001,085
2004-11-101,1001,1041,0961,09727,9001,097
2004-11-091,1071,1071,0921,09617,4001,096
2004-11-081,1101,1101,0901,09017,8001,090
2004-11-051,0801,0991,0801,09731,4001,097
2004-11-041,0901,0941,0771,08061,1001,080
2004-11-021,0781,0961,0781,09032,4001,090
2004-11-011,0911,0911,0741,08424,7001,084
2004-10-291,1051,1051,0901,09031,3001,090
2004-10-281,1101,1161,0841,10548,5001,105
2004-10-271,1361,1431,1141,11421,4001,114
2004-10-261,1361,1401,1291,13322,2001,133
2004-10-251,1551,1551,1351,14119,2001,141
2004-10-221,1551,1651,1541,1619,5001,161
2004-10-211,1621,1701,1551,15611,9001,156
2004-10-201,1651,1801,1601,16331,3001,163
2004-10-191,1551,1701,1551,16934,6001,169
2004-10-181,1751,1751,1561,15630,9001,156
2004-10-151,1821,1851,1701,17440,0001,174
2004-10-141,1881,1941,1821,18523,2001,185
2004-10-131,1871,1991,1871,18830,5001,188
2004-10-121,1761,2071,1621,20175,6001,201
2004-10-081,2361,2501,2361,23622,9001,236
2004-10-071,2531,2541,2471,24819,2001,248
2004-10-061,2601,2601,2451,25319,9001,253
2004-10-051,2501,2641,2501,26240,4001,262
2004-10-041,2531,2531,2351,24522,6001,245
2004-10-011,2121,2241,2111,22412,8001,224
2004-09-301,2151,2201,2151,21519,9001,215
2004-09-291,2191,2221,2151,21617,8001,216
2004-09-281,2351,2351,2201,22210,3001,222
2004-09-271,2371,2371,2241,23519,8001,235
2004-09-241,2251,2401,2221,23819,5001,238
2004-09-221,2461,2501,2131,24545,8001,245
2004-09-211,2431,2551,2411,24560,4001,245
2004-09-171,2271,2421,2251,24224,3001,242
2004-09-161,2221,2291,2221,22514,0001,225
2004-09-151,2261,2361,2201,22021,2001,220
2004-09-141,2281,2361,2201,22738,6001,227
2004-09-131,2181,2301,2181,22327,2001,223
2004-09-101,2301,2301,2041,21876,9001,218
2004-09-091,2521,2601,2401,24015,1001,240
2004-09-081,2731,2731,2611,2696,0001,269
2004-09-071,2661,2751,2661,26921,6001,269
2004-09-061,2641,2681,2511,26510,4001,265
2004-09-031,2661,2751,2501,25121,7001,251
2004-09-021,2551,2681,2551,26522,6001,265
2004-09-011,2631,2701,2601,2605,5001,260
2004-08-311,2701,2731,2611,26116,3001,261
2004-08-301,2761,2761,2611,2619,2001,261
2004-08-271,2661,2801,2661,27519,8001,275
2004-08-261,2731,2741,2661,27020,4001,270
2004-08-251,2731,2771,2661,26619,7001,266
2004-08-241,2681,2741,2521,26520,9001,265
2004-08-231,2301,2501,2301,24829,7001,248
2004-08-201,2211,2281,2201,22010,7001,220
2004-08-191,2321,2331,2201,2229,3001,222
2004-08-181,2241,2401,2191,22514,1001,225
2004-08-171,2331,2381,2171,2237,0001,223
2004-08-161,2231,2451,2111,22529,8001,225
2004-08-131,2301,2301,2201,22022,6001,220
2004-08-121,2401,2491,2361,2419,6001,241
2004-08-111,2501,2501,2311,24731,7001,247
2004-08-101,2191,2491,2191,24115,9001,241
2004-08-091,2261,2401,2081,24054,1001,240
2004-08-061,2521,2661,2521,25626,5001,256
2004-08-051,2621,2681,2521,25923,5001,259
2004-08-041,2601,2691,2521,26231,3001,262
2004-08-031,2751,2821,2691,28041,7001,280
2004-08-021,2601,2671,2571,26630,1001,266
2004-07-301,2611,2781,2611,27830,8001,278
2004-07-291,2901,2901,2781,28024,4001,280
2004-07-281,3001,3011,2861,30127,5001,301
2004-07-271,3011,3081,2801,30224,8001,302
2004-07-261,3031,3151,3001,30315,6001,303
2004-07-231,3111,3201,3071,30712,0001,307
2004-07-221,3201,3201,3071,30826,5001,308
2004-07-211,3001,3401,3001,32041,2001,320
2004-07-201,3001,3121,3001,30240,1001,302
2004-07-161,3201,3211,3011,31946,7001,319
2004-07-151,3731,3741,3511,35111,6001,351
2004-07-141,3881,3991,3731,37316,3001,373
2004-07-131,3751,3901,3731,3868,6001,386
2004-07-121,3791,3901,3711,38815,1001,388
2004-07-091,3651,3701,3631,37023,4001,370
2004-07-081,3631,3701,3521,35214,7001,352
2004-07-071,3701,3801,3611,36121,8001,361
2004-07-061,3681,3881,3601,37917,9001,379
2004-07-051,3831,3901,3611,36715,5001,367
2004-07-021,4011,4041,3801,38239,1001,382
2004-07-011,4071,4081,4001,40841,5001,408
2004-06-301,3981,4071,3921,40729,0001,407
2004-06-291,3961,4071,3751,39836,0001,398
2004-06-281,4071,4071,3801,39634,7001,396
2004-06-251,3601,3881,3601,37066,6001,370
2004-06-241,3531,3561,3431,35545,2001,355
2004-06-231,3511,3511,3351,34231,9001,342
2004-06-221,3581,3581,3411,34728,3001,347
2004-06-211,3191,3691,3191,34842,5001,348
2004-06-181,3491,3491,3011,33938,9001,339
2004-06-171,3611,3611,3351,34937,6001,349
2004-06-161,3601,3731,3501,362113,3001,362
2004-06-151,3341,3781,3151,358256,4001,358
2004-06-141,2581,2651,2541,25414,8001,254
2004-06-111,2581,2651,2511,25746,7001,257
2004-06-101,2581,2581,2401,25832,8001,258
2004-06-091,2661,2721,2551,25716,8001,257
2004-06-081,2701,2701,2501,25529,2001,255
2004-06-071,2411,2851,2411,26425,7001,264
2004-06-041,2651,2751,2451,25728,0001,257
2004-06-031,2991,3001,2561,26514,4001,265
2004-06-021,3071,3101,2961,2986,7001,298
2004-06-011,3101,3191,3001,30528,8001,305
2004-05-311,3121,3131,2981,30828,8001,308
2004-05-281,2911,2991,2801,29224,3001,292
2004-05-271,3001,3001,2861,29121,1001,291
2004-05-261,3051,3231,2761,27835,5001,278
2004-05-251,3401,3401,3211,32830,0001,328
2004-05-241,3341,3371,3211,32432,9001,324
2004-05-211,2691,3151,2681,31425,1001,314
2004-05-201,2821,2821,2681,26818,7001,268
2004-05-191,2771,2851,2661,26826,4001,268
2004-05-181,2401,2711,2401,25745,3001,257
2004-05-171,2801,2821,2301,23451,1001,234
2004-05-141,3011,3091,2791,28032,7001,280
2004-05-131,2931,3301,2811,28143,8001,281
2004-05-121,2611,3501,2611,273118,8001,273
2004-05-111,2671,3061,2521,25494,1001,254
2004-05-101,3801,3811,3001,33082,2001,330
2004-05-071,3981,4001,3801,38347,2001,383
2004-05-061,4031,4071,4001,40047,5001,400
2004-04-301,4011,4151,4001,40247,8001,402
2004-04-281,4081,4181,4031,41527,0001,415
2004-04-271,4201,4201,4011,40727,3001,407
2004-04-261,4101,4221,3971,40953,7001,409
2004-04-231,4261,4301,4161,42153,3001,421
2004-04-221,4251,4261,4121,42640,1001,426
2004-04-211,4071,4251,4021,42036,6001,420
2004-04-201,4011,4221,4011,41028,1001,410
2004-04-191,4291,4291,3951,40942,7001,409
2004-04-161,4001,4301,3961,42569,1001,425
2004-04-151,4061,4101,3801,38067,1001,380
2004-04-141,4071,4151,4031,40649,3001,406
2004-04-131,4061,4191,4061,40644,2001,406
2004-04-121,4081,4181,4001,40138,6001,401
2004-04-091,4011,4141,3951,40447,6001,404
2004-04-081,4151,4201,3961,41448,6001,414
2004-04-071,4151,4301,4151,41651,3001,416
2004-04-061,4231,4341,4101,41262,2001,412
2004-04-051,4241,4351,4101,41687,9001,416
2004-04-021,3941,4201,3921,40456,2001,404
2004-04-011,4101,4201,3911,39650,6001,396
2004-03-311,4311,4391,4141,42026,9001,420
2004-03-301,4411,4411,4251,43126,4001,431
2004-03-291,4031,4421,4011,42134,1001,421
2004-03-261,4001,4051,3901,39622,6001,396
2004-03-251,3711,3881,3711,38226,2001,382
2004-03-241,3951,3951,3601,37056,7001,370
2004-03-231,3851,3911,3801,38131,8001,381
2004-03-221,3601,4001,3411,381109,8001,381
2004-03-191,4001,4001,3601,37050,0001,370
2004-03-181,4001,4041,3801,39965,4001,399
2004-03-171,4101,4101,3721,40394,1001,403
2004-03-161,4801,4951,4351,44051,1001,440
2004-03-151,4551,5001,4551,49589,4001,495
2004-03-121,4591,4671,4121,45591,8001,455
2004-03-111,4001,4731,3881,470134,4001,470
2004-03-101,3551,4081,3551,404142,4001,404
2004-03-091,3351,3581,3351,35189,0001,351
2004-03-081,3531,3531,3181,32648,7001,326
2004-03-051,3581,3651,3011,31881,9001,318
2004-03-041,3001,3491,2991,32898,5001,328
2004-03-031,2601,2941,2601,28568,5001,285
2004-03-021,2531,2701,2531,26354,0001,263
2004-03-011,2501,2591,2431,25147,7001,251
2004-02-271,2451,2541,2311,24069,1001,240
2004-02-261,2481,2491,2301,23923,8001,239
2004-02-251,2461,2471,2331,23528,4001,235
2004-02-241,2401,2491,2311,23147,2001,231
2004-02-231,2271,2451,2271,23432,0001,234
2004-02-201,2261,2311,2241,22632,0001,226
2004-02-191,2301,2401,2221,22544,8001,225
2004-02-181,2401,2451,2261,22643,2001,226
2004-02-171,2301,2401,2241,22634,8001,226
2004-02-161,2201,2431,2201,22224,0001,222
2004-02-131,2231,2251,2101,21556,3001,215
2004-02-121,2171,2451,2171,22232,2001,222
2004-02-101,2401,2461,2131,21471,4001,214
2004-02-091,2641,2701,2401,24345,2001,243
2004-02-061,2501,2501,2231,24462,8001,244
2004-02-051,2751,2801,2501,26463,7001,264
2004-02-041,2801,2801,2471,26060,6001,260
2004-02-031,2641,2641,2451,25136,8001,251
2004-02-021,2351,2461,2341,24430,2001,244
2004-01-301,2201,2361,2201,23026,3001,230
2004-01-291,2151,2291,2131,22547,7001,225
2004-01-281,2651,2651,2271,233110,7001,233
2004-01-271,3001,3041,2761,28586,5001,285
2004-01-261,3321,3321,2901,291127,8001,291
2004-01-231,2761,3051,2751,292166,7001,292
2004-01-221,2301,2641,2301,264159,0001,264
2004-01-211,2061,2241,2021,21667,6001,216
2004-01-201,2061,2151,2031,20686,3001,206
2004-01-191,2201,2301,2021,21071,6001,210
2004-01-161,2051,2201,2021,20844,5001,208
2004-01-151,2321,2321,2021,21491,5001,214
2004-01-141,2191,2331,2181,23138,8001,231
2004-01-131,2601,2671,2121,216152,6001,216
2004-01-091,2401,2541,2401,24145,6001,241
2004-01-081,2171,2521,2171,25268,2001,252
2004-01-071,2421,2431,2131,21675,8001,216
2004-01-061,2601,2651,2451,248108,0001,248
2004-01-051,2651,2651,2361,26075,6001,260

分割・併合履歴 ： [2002-05-28]1株→1.1株 [2001-05-28]1株→1.2株 [2000-05-26]1株→1.2株 [1999-05-26]1株→1.1株