7600 (株)日本エム・ディ・エム の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-28 | 3,150 | 3,200 | 3,090 | 3,200 | 4,400 | 2,424.24 |
| 2000-12-27 | 3,200 | 3,200 | 3,150 | 3,150 | 3,200 | 2,386.36 |
| 2000-12-26 | 3,300 | 3,300 | 3,200 | 3,200 | 2,100 | 2,424.24 |
| 2000-12-25 | 3,100 | 3,250 | 3,100 | 3,250 | 7,600 | 2,462.12 |
| 2000-12-22 | 3,200 | 3,200 | 3,100 | 3,100 | 3,600 | 2,348.48 |
| 2000-12-21 | 3,200 | 3,250 | 3,150 | 3,150 | 8,400 | 2,386.36 |
| 2000-12-20 | 3,110 | 3,200 | 3,110 | 3,200 | 3,300 | 2,424.24 |
| 2000-12-19 | 3,300 | 3,410 | 3,300 | 3,350 | 6,400 | 2,537.88 |
| 2000-12-18 | 3,300 | 3,330 | 3,300 | 3,330 | 1,900 | 2,522.73 |
| 2000-12-15 | 3,580 | 3,580 | 3,300 | 3,300 | 7,600 | 2,500 |
| 2000-12-14 | 3,450 | 3,500 | 3,300 | 3,330 | 3,500 | 2,522.73 |
| 2000-12-13 | 3,500 | 3,500 | 3,500 | 3,500 | 4,000 | 2,651.52 |
| 2000-12-12 | 3,490 | 3,600 | 3,300 | 3,600 | 18,300 | 2,727.27 |
| 2000-12-11 | 3,500 | 3,500 | 3,470 | 3,500 | 5,600 | 2,651.52 |
| 2000-12-08 | 3,500 | 3,500 | 3,460 | 3,460 | 2,800 | 2,621.21 |
| 2000-12-07 | 3,500 | 3,500 | 3,450 | 3,450 | 6,800 | 2,613.64 |
| 2000-12-06 | 3,500 | 3,500 | 3,490 | 3,500 | 5,500 | 2,651.52 |
| 2000-12-05 | 3,300 | 3,490 | 3,300 | 3,490 | 2,900 | 2,643.94 |
| 2000-12-04 | 3,500 | 3,520 | 3,450 | 3,450 | 4,200 | 2,613.64 |
| 2000-12-01 | 3,500 | 3,550 | 3,300 | 3,490 | 5,600 | 2,643.94 |
| 2000-11-30 | 3,450 | 3,550 | 3,450 | 3,500 | 15,200 | 2,651.52 |
| 2000-11-29 | 3,440 | 3,440 | 3,350 | 3,400 | 7,600 | 2,575.76 |
| 2000-11-28 | 3,450 | 3,450 | 3,350 | 3,440 | 10,700 | 2,606.06 |
| 2000-11-27 | 3,350 | 3,500 | 3,350 | 3,450 | 6,800 | 2,613.64 |
| 2000-11-24 | 3,550 | 3,550 | 3,200 | 3,350 | 5,100 | 2,537.88 |
| 2000-11-22 | 3,500 | 3,500 | 3,490 | 3,500 | 3,200 | 2,651.52 |
| 2000-11-21 | 3,600 | 3,600 | 3,400 | 3,400 | 3,600 | 2,575.76 |
| 2000-11-20 | 3,600 | 3,650 | 3,590 | 3,590 | 6,000 | 2,719.70 |
| 2000-11-17 | 3,680 | 3,680 | 3,600 | 3,600 | 3,800 | 2,727.27 |
| 2000-11-16 | 3,690 | 3,690 | 3,600 | 3,680 | 10,600 | 2,787.88 |
| 2000-11-15 | 3,700 | 3,700 | 3,600 | 3,620 | 9,200 | 2,742.42 |
| 2000-11-14 | 3,650 | 3,700 | 3,600 | 3,690 | 3,300 | 2,795.45 |
| 2000-11-13 | 3,600 | 3,700 | 3,500 | 3,600 | 3,100 | 2,727.27 |
| 2000-11-10 | 3,640 | 3,700 | 3,600 | 3,700 | 4,000 | 2,803.03 |
| 2000-11-09 | 3,540 | 3,650 | 3,540 | 3,650 | 5,000 | 2,765.15 |
| 2000-11-08 | 3,500 | 3,500 | 3,400 | 3,500 | 12,900 | 2,651.52 |
| 2000-11-07 | 3,500 | 3,500 | 3,450 | 3,500 | 14,700 | 2,651.52 |
| 2000-11-06 | 3,550 | 3,590 | 3,550 | 3,550 | 18,900 | 2,689.39 |
| 2000-11-02 | 3,500 | 3,510 | 3,500 | 3,510 | 1,600 | 2,659.09 |
| 2000-11-01 | 3,550 | 3,650 | 3,550 | 3,600 | 11,900 | 2,727.27 |
| 2000-10-31 | 3,600 | 3,610 | 3,550 | 3,610 | 6,900 | 2,734.85 |
| 2000-10-30 | 3,620 | 3,650 | 3,610 | 3,610 | 4,600 | 2,734.85 |
| 2000-10-27 | 3,650 | 3,650 | 3,610 | 3,610 | 3,600 | 2,734.85 |
| 2000-10-26 | 3,680 | 3,690 | 3,580 | 3,690 | 9,700 | 2,795.45 |
| 2000-10-25 | 3,630 | 3,630 | 3,580 | 3,580 | 3,000 | 2,712.12 |
| 2000-10-24 | 3,700 | 3,780 | 3,680 | 3,680 | 4,800 | 2,787.88 |
| 2000-10-23 | 3,700 | 3,740 | 3,670 | 3,700 | 5,700 | 2,803.03 |
| 2000-10-20 | 3,660 | 3,790 | 3,560 | 3,640 | 9,900 | 2,757.58 |
| 2000-10-19 | 3,700 | 3,720 | 3,650 | 3,710 | 19,600 | 2,810.61 |
| 2000-10-18 | 3,700 | 3,700 | 3,550 | 3,700 | 14,300 | 2,803.03 |
| 2000-10-17 | 3,700 | 3,720 | 3,680 | 3,720 | 6,500 | 2,818.18 |
| 2000-10-16 | 3,800 | 3,800 | 3,600 | 3,660 | 4,300 | 2,772.73 |
| 2000-10-13 | 3,750 | 3,800 | 3,680 | 3,800 | 11,800 | 2,878.79 |
| 2000-10-12 | 3,790 | 3,800 | 3,790 | 3,790 | 3,700 | 2,871.21 |
| 2000-10-11 | 3,820 | 3,850 | 3,660 | 3,790 | 11,200 | 2,871.21 |
| 2000-10-10 | 3,910 | 3,910 | 3,860 | 3,910 | 49,100 | 2,962.12 |
| 2000-10-06 | 3,900 | 3,970 | 3,900 | 3,910 | 20,000 | 2,962.12 |
| 2000-10-05 | 3,900 | 3,950 | 3,830 | 3,940 | 42,100 | 2,984.85 |
| 2000-10-04 | 3,800 | 3,900 | 3,780 | 3,850 | 46,100 | 2,916.67 |
| 2000-10-03 | 3,850 | 3,900 | 3,750 | 3,850 | 26,300 | 2,916.67 |
| 2000-10-02 | 3,800 | 3,850 | 3,600 | 3,850 | 78,300 | 2,916.67 |
| 2000-09-29 | 3,690 | 3,800 | 3,600 | 3,780 | 80,000 | 2,863.64 |
| 2000-09-28 | 3,590 | 3,650 | 3,590 | 3,600 | 41,000 | 2,727.27 |
| 2000-09-27 | 3,560 | 3,600 | 3,560 | 3,600 | 22,500 | 2,727.27 |
| 2000-09-26 | 3,550 | 3,580 | 3,520 | 3,560 | 24,000 | 2,696.97 |
| 2000-09-25 | 3,480 | 3,540 | 3,480 | 3,520 | 39,000 | 2,666.67 |
| 2000-09-22 | 3,450 | 3,470 | 3,440 | 3,460 | 19,000 | 2,621.21 |
| 2000-09-21 | 3,400 | 3,490 | 3,350 | 3,490 | 37,500 | 2,643.94 |
| 2000-09-20 | 3,370 | 3,420 | 3,370 | 3,400 | 27,000 | 2,575.76 |
| 2000-09-19 | 3,450 | 3,460 | 3,420 | 3,420 | 31,500 | 2,590.91 |
| 2000-09-18 | 3,440 | 3,480 | 3,420 | 3,450 | 30,000 | 2,613.64 |
| 2000-09-14 | 3,350 | 3,490 | 3,350 | 3,430 | 25,500 | 2,598.48 |
| 2000-09-13 | 3,270 | 3,270 | 3,250 | 3,250 | 6,000 | 2,462.12 |
| 2000-09-12 | 3,300 | 3,350 | 3,270 | 3,270 | 2,500 | 2,477.27 |
| 2000-09-11 | 3,260 | 3,350 | 3,260 | 3,350 | 8,000 | 2,537.88 |
| 2000-09-08 | 3,300 | 3,300 | 3,260 | 3,260 | 3,000 | 2,469.70 |
| 2000-09-07 | 3,280 | 3,300 | 3,280 | 3,300 | 8,000 | 2,500 |
| 2000-09-06 | 3,290 | 3,290 | 3,260 | 3,280 | 14,500 | 2,484.85 |
| 2000-09-05 | 3,300 | 3,300 | 3,290 | 3,290 | 6,500 | 2,492.42 |
| 2000-09-04 | 3,300 | 3,330 | 3,300 | 3,300 | 8,000 | 2,500 |
| 2000-09-01 | 3,440 | 3,440 | 3,350 | 3,350 | 4,000 | 2,537.88 |
| 2000-08-31 | 3,350 | 3,450 | 3,350 | 3,450 | 17,500 | 2,613.64 |
| 2000-08-30 | 3,400 | 3,490 | 3,350 | 3,450 | 30,500 | 2,613.64 |
| 2000-08-29 | 3,450 | 3,470 | 3,410 | 3,440 | 15,500 | 2,606.06 |
| 2000-08-28 | 3,380 | 3,410 | 3,380 | 3,400 | 23,500 | 2,575.76 |
| 2000-08-25 | 3,400 | 3,450 | 3,380 | 3,380 | 27,500 | 2,560.61 |
| 2000-08-24 | 3,430 | 3,450 | 3,430 | 3,430 | 9,500 | 2,598.48 |
| 2000-08-23 | 3,500 | 3,500 | 3,390 | 3,430 | 20,500 | 2,598.48 |
| 2000-08-22 | 3,500 | 3,500 | 3,360 | 3,400 | 13,500 | 2,575.76 |
| 2000-08-21 | 3,460 | 3,550 | 3,450 | 3,500 | 42,500 | 2,651.52 |
| 2000-08-18 | 3,350 | 3,470 | 3,350 | 3,450 | 17,000 | 2,613.64 |
| 2000-08-17 | 3,430 | 3,470 | 3,350 | 3,450 | 19,000 | 2,613.64 |
| 2000-08-16 | 3,310 | 3,350 | 3,300 | 3,350 | 9,500 | 2,537.88 |
| 2000-08-15 | 3,200 | 3,300 | 3,200 | 3,300 | 44,500 | 2,500 |
| 2000-08-14 | 3,350 | 3,350 | 3,250 | 3,300 | 19,000 | 2,500 |
| 2000-08-11 | 3,400 | 3,400 | 3,300 | 3,300 | 6,500 | 2,500 |
| 2000-08-10 | 3,400 | 3,400 | 3,350 | 3,400 | 12,000 | 2,575.76 |
| 2000-08-09 | 3,450 | 3,450 | 3,350 | 3,350 | 8,500 | 2,537.88 |
| 2000-08-08 | 3,400 | 3,450 | 3,370 | 3,450 | 19,500 | 2,613.64 |
| 2000-08-07 | 3,400 | 3,400 | 3,300 | 3,370 | 26,500 | 2,553.03 |
| 2000-08-04 | 3,200 | 3,310 | 3,200 | 3,300 | 27,000 | 2,500 |
| 2000-08-03 | 3,300 | 3,300 | 3,150 | 3,200 | 19,500 | 2,424.24 |
| 2000-08-02 | 3,300 | 3,350 | 3,300 | 3,300 | 16,000 | 2,500 |
| 2000-08-01 | 3,120 | 3,260 | 3,120 | 3,220 | 20,000 | 2,439.39 |
| 2000-07-31 | 3,150 | 3,230 | 3,150 | 3,230 | 8,500 | 2,446.97 |
| 2000-07-28 | 3,210 | 3,230 | 3,150 | 3,150 | 21,000 | 2,386.36 |
| 2000-07-27 | 3,250 | 3,260 | 3,250 | 3,250 | 4,000 | 2,462.12 |
| 2000-07-26 | 3,310 | 3,350 | 3,300 | 3,310 | 8,500 | 2,507.58 |
| 2000-07-25 | 3,350 | 3,440 | 3,300 | 3,300 | 37,000 | 2,500 |
| 2000-07-24 | 3,460 | 3,600 | 3,400 | 3,400 | 52,000 | 2,575.76 |
| 2000-07-21 | 3,490 | 3,540 | 3,400 | 3,500 | 26,500 | 2,651.52 |
| 2000-07-19 | 3,710 | 3,710 | 3,540 | 3,590 | 18,000 | 2,719.70 |
| 2000-07-18 | 3,590 | 3,700 | 3,550 | 3,700 | 26,000 | 2,803.03 |
| 2000-07-17 | 3,600 | 3,650 | 3,600 | 3,600 | 5,500 | 2,727.27 |
| 2000-07-14 | 3,700 | 3,700 | 3,650 | 3,700 | 3,000 | 2,803.03 |
| 2000-07-13 | 3,700 | 3,740 | 3,700 | 3,700 | 8,000 | 2,803.03 |
| 2000-07-12 | 3,750 | 3,750 | 3,700 | 3,700 | 1,500 | 2,803.03 |
| 2000-07-11 | 3,800 | 3,810 | 3,730 | 3,800 | 12,000 | 2,878.79 |
| 2000-07-10 | 3,850 | 3,850 | 3,740 | 3,800 | 21,500 | 2,878.79 |
| 2000-07-07 | 3,900 | 3,900 | 3,750 | 3,800 | 20,500 | 2,878.79 |
| 2000-07-06 | 3,800 | 3,930 | 3,750 | 3,910 | 90,000 | 2,962.12 |
| 2000-07-05 | 3,700 | 3,800 | 3,670 | 3,800 | 81,500 | 2,878.79 |
| 2000-07-04 | 3,500 | 3,750 | 3,500 | 3,750 | 68,500 | 2,840.91 |
| 2000-07-03 | 3,280 | 3,550 | 3,280 | 3,430 | 89,000 | 2,598.48 |
| 2000-06-30 | 3,290 | 3,290 | 3,270 | 3,290 | 44,000 | 2,492.42 |
| 2000-06-29 | 3,290 | 3,300 | 3,250 | 3,290 | 21,000 | 2,492.42 |
| 2000-06-28 | 3,250 | 3,300 | 3,240 | 3,290 | 22,000 | 2,492.42 |
| 2000-06-27 | 3,190 | 3,190 | 3,100 | 3,140 | 49,000 | 2,378.79 |
| 2000-06-26 | 3,200 | 3,250 | 3,200 | 3,200 | 17,000 | 2,424.24 |
| 2000-06-23 | 3,110 | 3,220 | 3,110 | 3,200 | 17,000 | 2,424.24 |
| 2000-06-22 | 3,020 | 3,100 | 3,020 | 3,100 | 4,000 | 2,348.48 |
| 2000-06-21 | 3,060 | 3,150 | 3,050 | 3,050 | 10,000 | 2,310.61 |
| 2000-06-20 | 3,300 | 3,310 | 3,290 | 3,300 | 20,000 | 2,500 |
| 2000-06-19 | 3,200 | 3,250 | 3,200 | 3,250 | 16,500 | 2,462.12 |
| 2000-06-16 | 3,000 | 3,200 | 3,000 | 3,200 | 7,000 | 2,424.24 |
| 2000-06-15 | 3,200 | 3,200 | 3,010 | 3,050 | 4,000 | 2,310.61 |
| 2000-06-14 | 3,150 | 3,200 | 3,150 | 3,200 | 4,500 | 2,424.24 |
| 2000-06-13 | 3,350 | 3,350 | 3,200 | 3,200 | 26,000 | 2,424.24 |
| 2000-06-12 | 3,300 | 3,300 | 3,200 | 3,300 | 7,500 | 2,500 |
| 2000-06-09 | 3,300 | 3,300 | 3,240 | 3,300 | 13,500 | 2,500 |
| 2000-06-08 | 3,250 | 3,300 | 3,220 | 3,300 | 29,000 | 2,500 |
| 2000-06-07 | 3,240 | 3,250 | 3,180 | 3,210 | 13,500 | 2,431.82 |
| 2000-06-06 | 3,010 | 3,290 | 3,010 | 3,230 | 16,500 | 2,446.97 |
| 2000-06-05 | 3,000 | 3,000 | 2,905 | 2,905 | 4,500 | 2,200.76 |
| 2000-06-02 | 3,000 | 3,000 | 2,820 | 2,820 | 5,500 | 2,136.36 |
| 2000-06-01 | 3,000 | 3,000 | 2,900 | 2,900 | 4,000 | 2,196.97 |
| 2000-05-31 | 3,050 | 3,050 | 3,000 | 3,000 | 4,000 | 2,272.73 |
| 2000-05-30 | 3,100 | 3,100 | 3,000 | 3,000 | 5,000 | 2,272.73 |
| 2000-05-29 | 3,200 | 3,200 | 3,100 | 3,100 | 3,000 | 2,348.48 |
| 2000-05-26 | 3,210 | 3,210 | 3,200 | 3,200 | 6,000 | 2,424.24 |
| 2000-05-25 | 3,500 | 3,500 | 3,200 | 3,500 | 11,500 | 2,209.60 |
| 2000-05-24 | 3,520 | 3,550 | 3,450 | 3,550 | 16,500 | 2,241.16 |
| 2000-05-23 | 3,500 | 3,500 | 3,400 | 3,420 | 11,000 | 2,159.09 |
| 2000-05-22 | 3,500 | 3,500 | 3,150 | 3,290 | 8,500 | 2,077.02 |
| 2000-05-19 | 3,690 | 3,690 | 3,490 | 3,600 | 11,500 | 2,272.73 |
| 2000-05-18 | 3,700 | 3,740 | 3,650 | 3,740 | 13,000 | 2,361.11 |
| 2000-05-17 | 3,690 | 3,700 | 3,650 | 3,650 | 4,500 | 2,304.29 |
| 2000-05-16 | 3,750 | 3,750 | 3,600 | 3,750 | 36,000 | 2,367.42 |
| 2000-05-15 | 3,750 | 3,800 | 3,700 | 3,750 | 30,500 | 2,367.42 |
| 2000-05-12 | 3,750 | 3,890 | 3,750 | 3,750 | 15,000 | 2,367.42 |
| 2000-05-11 | 3,800 | 3,800 | 3,700 | 3,750 | 22,000 | 2,367.42 |
| 2000-05-10 | 3,950 | 3,950 | 3,850 | 3,920 | 29,000 | 2,474.75 |
| 2000-05-09 | 3,900 | 3,960 | 3,820 | 3,950 | 75,500 | 2,493.69 |
| 2000-05-08 | 3,650 | 3,900 | 3,650 | 3,900 | 31,500 | 2,462.12 |
| 2000-05-02 | 3,600 | 3,640 | 3,550 | 3,600 | 8,500 | 2,272.73 |
| 2000-05-01 | 3,570 | 3,570 | 3,350 | 3,400 | 12,000 | 2,146.46 |
| 2000-04-28 | 3,800 | 3,800 | 3,570 | 3,570 | 14,000 | 2,253.79 |
| 2000-04-27 | 3,830 | 3,830 | 3,560 | 3,700 | 12,500 | 2,335.86 |
| 2000-04-26 | 3,900 | 3,900 | 3,700 | 3,730 | 11,500 | 2,354.80 |
| 2000-04-25 | 3,800 | 3,960 | 3,750 | 3,900 | 40,000 | 2,462.12 |
| 2000-04-24 | 3,650 | 3,750 | 3,600 | 3,650 | 8,000 | 2,304.29 |
| 2000-04-21 | 3,450 | 3,750 | 3,450 | 3,750 | 25,000 | 2,367.42 |
| 2000-04-20 | 3,210 | 3,280 | 3,210 | 3,250 | 21,500 | 2,051.77 |
| 2000-04-19 | 3,370 | 3,400 | 3,310 | 3,310 | 27,500 | 2,089.65 |
| 2000-04-18 | 3,370 | 3,370 | 3,370 | 3,370 | 8,000 | 2,127.53 |
| 2000-04-17 | 2,970 | 2,975 | 2,970 | 2,970 | 26,500 | 1,875 |
| 2000-04-14 | 3,650 | 3,650 | 3,470 | 3,470 | 5,500 | 2,190.66 |
| 2000-04-13 | 3,850 | 3,900 | 3,800 | 3,800 | 10,000 | 2,398.99 |
| 2000-04-12 | 3,900 | 3,950 | 3,850 | 3,950 | 56,500 | 2,493.69 |
| 2000-04-11 | 3,800 | 3,940 | 3,800 | 3,900 | 35,500 | 2,462.12 |
| 2000-04-10 | 3,700 | 3,750 | 3,650 | 3,700 | 14,000 | 2,335.86 |
| 2000-04-07 | 3,420 | 3,500 | 3,370 | 3,450 | 11,500 | 2,178.03 |
| 2000-04-06 | 3,700 | 3,700 | 3,420 | 3,420 | 15,000 | 2,159.09 |
| 2000-04-05 | 3,740 | 3,780 | 3,700 | 3,780 | 22,000 | 2,386.36 |
| 2000-04-04 | 3,900 | 3,930 | 3,780 | 3,790 | 32,000 | 2,392.68 |
| 2000-04-03 | 3,960 | 3,990 | 3,870 | 3,910 | 52,000 | 2,468.43 |
| 2000-03-31 | 3,970 | 4,000 | 3,950 | 3,980 | 50,500 | 2,512.63 |
| 2000-03-30 | 3,960 | 3,970 | 3,950 | 3,970 | 56,500 | 2,506.31 |
| 2000-03-29 | 3,900 | 4,000 | 3,900 | 3,960 | 61,500 | 2,500 |
| 2000-03-28 | 3,900 | 3,900 | 3,830 | 3,900 | 47,500 | 2,462.12 |
| 2000-03-27 | 4,000 | 4,010 | 3,820 | 3,900 | 48,000 | 2,462.12 |
| 2000-03-24 | 3,810 | 3,950 | 3,810 | 3,950 | 213,000 | 2,493.69 |
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