7600 (株)日本エム・ディ・エム の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 311 | 313 | 301 | 301 | 14,500 | 301 |
| 2007-12-27 | 300 | 311 | 299 | 309 | 27,100 | 309 |
| 2007-12-26 | 285 | 305 | 285 | 305 | 44,700 | 305 |
| 2007-12-25 | 285 | 289 | 283 | 285 | 85,200 | 285 |
| 2007-12-21 | 300 | 302 | 280 | 292 | 93,800 | 292 |
| 2007-12-20 | 307 | 314 | 303 | 304 | 51,200 | 304 |
| 2007-12-19 | 308 | 315 | 308 | 308 | 53,300 | 308 |
| 2007-12-18 | 309 | 317 | 307 | 313 | 40,300 | 313 |
| 2007-12-17 | 318 | 318 | 305 | 309 | 54,200 | 309 |
| 2007-12-14 | 323 | 327 | 319 | 322 | 51,100 | 322 |
| 2007-12-13 | 331 | 333 | 327 | 327 | 18,000 | 327 |
| 2007-12-12 | 327 | 336 | 325 | 335 | 25,900 | 335 |
| 2007-12-11 | 330 | 336 | 330 | 330 | 27,600 | 330 |
| 2007-12-10 | 334 | 338 | 332 | 332 | 28,000 | 332 |
| 2007-12-07 | 335 | 340 | 330 | 331 | 22,200 | 331 |
| 2007-12-06 | 334 | 340 | 332 | 333 | 35,800 | 333 |
| 2007-12-05 | 326 | 339 | 322 | 338 | 41,700 | 338 |
| 2007-12-04 | 335 | 336 | 326 | 327 | 42,700 | 327 |
| 2007-12-03 | 340 | 340 | 334 | 340 | 21,500 | 340 |
| 2007-11-30 | 345 | 345 | 333 | 340 | 26,300 | 340 |
| 2007-11-29 | 342 | 347 | 336 | 340 | 31,400 | 340 |
| 2007-11-28 | 326 | 335 | 325 | 330 | 42,900 | 330 |
| 2007-11-27 | 321 | 329 | 315 | 323 | 53,300 | 323 |
| 2007-11-26 | 327 | 332 | 325 | 327 | 25,700 | 327 |
| 2007-11-22 | 324 | 327 | 312 | 320 | 20,900 | 320 |
| 2007-11-21 | 325 | 334 | 320 | 325 | 24,100 | 325 |
| 2007-11-20 | 330 | 330 | 310 | 325 | 76,500 | 325 |
| 2007-11-19 | 344 | 349 | 331 | 332 | 21,800 | 332 |
| 2007-11-16 | 347 | 351 | 339 | 343 | 38,300 | 343 |
| 2007-11-15 | 353 | 360 | 348 | 350 | 21,100 | 350 |
| 2007-11-14 | 343 | 351 | 342 | 349 | 27,400 | 349 |
| 2007-11-13 | 340 | 343 | 337 | 338 | 37,100 | 338 |
| 2007-11-12 | 355 | 362 | 342 | 345 | 70,500 | 345 |
| 2007-11-09 | 364 | 371 | 358 | 360 | 64,100 | 360 |
| 2007-11-08 | 356 | 366 | 351 | 360 | 83,100 | 360 |
| 2007-11-07 | 366 | 375 | 365 | 368 | 44,100 | 368 |
| 2007-11-06 | 372 | 377 | 370 | 371 | 29,200 | 371 |
| 2007-11-05 | 377 | 377 | 366 | 371 | 57,900 | 371 |
| 2007-11-02 | 370 | 380 | 369 | 375 | 33,000 | 375 |
| 2007-11-01 | 380 | 381 | 375 | 380 | 31,500 | 380 |
| 2007-10-31 | 376 | 379 | 367 | 379 | 39,400 | 379 |
| 2007-10-30 | 379 | 379 | 365 | 377 | 63,200 | 377 |
| 2007-10-29 | 379 | 386 | 375 | 380 | 73,800 | 380 |
| 2007-10-26 | 379 | 382 | 365 | 374 | 75,900 | 374 |
| 2007-10-25 | 387 | 393 | 370 | 372 | 80,200 | 372 |
| 2007-10-24 | 390 | 394 | 380 | 384 | 47,300 | 384 |
| 2007-10-23 | 391 | 392 | 375 | 376 | 41,900 | 376 |
| 2007-10-22 | 364 | 386 | 364 | 382 | 69,200 | 382 |
| 2007-10-19 | 378 | 400 | 375 | 388 | 85,000 | 388 |
| 2007-10-18 | 363 | 385 | 363 | 383 | 71,500 | 383 |
| 2007-10-17 | 372 | 378 | 361 | 361 | 90,200 | 361 |
| 2007-10-16 | 384 | 393 | 369 | 369 | 174,000 | 369 |
| 2007-10-15 | 387 | 400 | 372 | 399 | 318,400 | 399 |
| 2007-10-12 | 419 | 419 | 406 | 412 | 105,500 | 412 |
| 2007-10-11 | 430 | 435 | 408 | 414 | 144,000 | 414 |
| 2007-10-10 | 415 | 435 | 412 | 427 | 238,400 | 427 |
| 2007-10-09 | 418 | 420 | 405 | 408 | 216,400 | 408 |
| 2007-10-05 | 418 | 427 | 402 | 408 | 203,600 | 408 |
| 2007-10-04 | 454 | 467 | 402 | 417 | 1,015,100 | 417 |
| 2007-10-03 | 381 | 447 | 379 | 434 | 1,101,400 | 434 |
| 2007-10-02 | 370 | 373 | 367 | 371 | 66,700 | 371 |
| 2007-10-01 | 361 | 366 | 359 | 361 | 92,900 | 361 |
| 2007-09-28 | 356 | 359 | 350 | 356 | 57,600 | 356 |
| 2007-09-27 | 345 | 353 | 342 | 350 | 86,900 | 350 |
| 2007-09-26 | 343 | 348 | 336 | 342 | 42,800 | 342 |
| 2007-09-25 | 340 | 342 | 334 | 339 | 62,200 | 339 |
| 2007-09-21 | 341 | 346 | 333 | 340 | 120,000 | 340 |
| 2007-09-20 | 356 | 356 | 332 | 345 | 191,400 | 345 |
| 2007-09-19 | 359 | 359 | 345 | 356 | 87,400 | 356 |
| 2007-09-18 | 370 | 370 | 342 | 345 | 142,300 | 345 |
| 2007-09-14 | 362 | 365 | 354 | 361 | 84,600 | 361 |
| 2007-09-13 | 356 | 366 | 347 | 352 | 88,700 | 352 |
| 2007-09-12 | 381 | 388 | 351 | 352 | 196,700 | 352 |
| 2007-09-11 | 345 | 372 | 341 | 372 | 221,000 | 372 |
| 2007-09-10 | 335 | 351 | 335 | 347 | 145,400 | 347 |
| 2007-09-07 | 348 | 352 | 341 | 345 | 51,000 | 345 |
| 2007-09-06 | 338 | 354 | 338 | 347 | 149,200 | 347 |
| 2007-09-05 | 365 | 366 | 343 | 343 | 169,400 | 343 |
| 2007-09-04 | 371 | 371 | 352 | 354 | 107,300 | 354 |
| 2007-09-03 | 365 | 383 | 355 | 366 | 254,100 | 366 |
| 2007-08-31 | 350 | 366 | 333 | 365 | 187,700 | 365 |
| 2007-08-30 | 370 | 370 | 350 | 355 | 110,200 | 355 |
| 2007-08-29 | 361 | 366 | 356 | 362 | 147,800 | 362 |
| 2007-08-28 | 387 | 389 | 369 | 372 | 134,100 | 372 |
| 2007-08-27 | 400 | 400 | 389 | 391 | 103,200 | 391 |
| 2007-08-24 | 395 | 399 | 388 | 390 | 87,600 | 390 |
| 2007-08-23 | 405 | 405 | 388 | 390 | 130,300 | 390 |
| 2007-08-22 | 381 | 395 | 380 | 392 | 131,800 | 392 |
| 2007-08-21 | 382 | 401 | 382 | 384 | 127,700 | 384 |
| 2007-08-20 | 406 | 411 | 386 | 386 | 294,900 | 386 |
| 2007-08-17 | 420 | 420 | 373 | 376 | 440,100 | 376 |
| 2007-08-16 | 428 | 454 | 408 | 418 | 751,600 | 418 |
| 2007-08-15 | 414 | 456 | 409 | 423 | 890,000 | 423 |
| 2007-08-14 | 391 | 474 | 383 | 434 | 2,242,500 | 434 |
| 2007-08-13 | 411 | 466 | 403 | 406 | 1,623,200 | 406 |
| 2007-08-10 | 410 | 416 | 388 | 393 | 550,900 | 393 |
| 2007-08-09 | 441 | 462 | 407 | 424 | 1,545,900 | 424 |
| 2007-08-08 | 475 | 486 | 422 | 431 | 1,557,000 | 431 |
| 2007-08-07 | 492 | 516 | 462 | 500 | 2,417,600 | 500 |
| 2007-08-06 | 539 | 560 | 471 | 477 | 2,568,600 | 477 |
| 2007-08-03 | 646 | 685 | 508 | 513 | 5,077,100 | 513 |
| 2007-08-02 | 535 | 608 | 528 | 608 | 5,026,900 | 608 |
| 2007-08-01 | 454 | 524 | 451 | 508 | 2,379,600 | 508 |
| 2007-07-31 | 417 | 447 | 415 | 444 | 351,000 | 444 |
| 2007-07-30 | 404 | 426 | 401 | 413 | 206,000 | 413 |
| 2007-07-27 | 407 | 443 | 381 | 410 | 712,800 | 410 |
| 2007-07-26 | 416 | 478 | 414 | 422 | 2,002,400 | 422 |
| 2007-07-25 | 388 | 419 | 383 | 408 | 605,500 | 408 |
| 2007-07-24 | 373 | 389 | 373 | 389 | 408,100 | 389 |
| 2007-07-23 | 358 | 377 | 352 | 371 | 529,900 | 371 |
| 2007-07-20 | 348 | 353 | 341 | 348 | 137,600 | 348 |
| 2007-07-19 | 345 | 359 | 341 | 346 | 169,400 | 346 |
| 2007-07-18 | 345 | 347 | 336 | 344 | 70,900 | 344 |
| 2007-07-17 | 345 | 350 | 342 | 345 | 77,300 | 345 |
| 2007-07-13 | 337 | 344 | 336 | 340 | 118,500 | 340 |
| 2007-07-12 | 355 | 363 | 336 | 336 | 225,400 | 336 |
| 2007-07-11 | 349 | 365 | 342 | 349 | 256,200 | 349 |
| 2007-07-10 | 353 | 361 | 343 | 352 | 459,200 | 352 |
| 2007-07-09 | 334 | 399 | 333 | 363 | 1,895,100 | 363 |
| 2007-07-06 | 322 | 322 | 318 | 319 | 36,800 | 319 |
| 2007-07-05 | 311 | 326 | 311 | 317 | 92,000 | 317 |
| 2007-07-04 | 315 | 316 | 311 | 314 | 18,300 | 314 |
| 2007-07-03 | 319 | 320 | 310 | 313 | 66,300 | 313 |
| 2007-07-02 | 303 | 320 | 302 | 319 | 113,400 | 319 |
| 2007-06-29 | 303 | 303 | 301 | 303 | 17,800 | 303 |
| 2007-06-28 | 300 | 303 | 300 | 301 | 17,900 | 301 |
| 2007-06-27 | 304 | 304 | 300 | 300 | 29,500 | 300 |
| 2007-06-26 | 305 | 305 | 302 | 303 | 30,600 | 303 |
| 2007-06-25 | 300 | 303 | 299 | 301 | 58,900 | 301 |
| 2007-06-22 | 298 | 299 | 296 | 299 | 23,800 | 299 |
| 2007-06-21 | 296 | 297 | 295 | 297 | 19,600 | 297 |
| 2007-06-20 | 297 | 299 | 296 | 298 | 23,800 | 298 |
| 2007-06-19 | 297 | 297 | 295 | 296 | 15,200 | 296 |
| 2007-06-18 | 298 | 298 | 293 | 295 | 38,300 | 295 |
| 2007-06-15 | 291 | 295 | 290 | 295 | 25,100 | 295 |
| 2007-06-14 | 290 | 299 | 290 | 291 | 39,400 | 291 |
| 2007-06-13 | 290 | 292 | 288 | 288 | 71,700 | 288 |
| 2007-06-12 | 304 | 304 | 295 | 295 | 98,600 | 295 |
| 2007-06-11 | 299 | 307 | 294 | 299 | 173,000 | 299 |
| 2007-06-08 | 284 | 288 | 283 | 287 | 63,500 | 287 |
| 2007-06-07 | 283 | 284 | 282 | 283 | 31,100 | 283 |
| 2007-06-06 | 285 | 285 | 282 | 284 | 38,100 | 284 |
| 2007-06-05 | 281 | 285 | 281 | 285 | 30,400 | 285 |
| 2007-06-04 | 285 | 286 | 280 | 282 | 135,500 | 282 |
| 2007-06-01 | 289 | 290 | 280 | 284 | 138,600 | 284 |
| 2007-05-31 | 302 | 303 | 289 | 296 | 125,900 | 296 |
| 2007-05-30 | 304 | 306 | 301 | 302 | 43,000 | 302 |
| 2007-05-29 | 304 | 308 | 302 | 303 | 32,900 | 303 |
| 2007-05-28 | 303 | 308 | 302 | 302 | 27,600 | 302 |
| 2007-05-25 | 306 | 308 | 304 | 304 | 25,800 | 304 |
| 2007-05-24 | 308 | 310 | 303 | 304 | 31,800 | 304 |
| 2007-05-23 | 303 | 309 | 303 | 309 | 32,500 | 309 |
| 2007-05-22 | 305 | 307 | 301 | 302 | 64,100 | 302 |
| 2007-05-21 | 305 | 307 | 303 | 305 | 13,300 | 305 |
| 2007-05-18 | 310 | 310 | 304 | 305 | 35,500 | 305 |
| 2007-05-17 | 308 | 309 | 305 | 305 | 32,900 | 305 |
| 2007-05-16 | 309 | 314 | 308 | 308 | 25,500 | 308 |
| 2007-05-15 | 309 | 317 | 308 | 310 | 29,200 | 310 |
| 2007-05-14 | 318 | 319 | 310 | 310 | 29,000 | 310 |
| 2007-05-11 | 323 | 323 | 317 | 318 | 34,900 | 318 |
| 2007-05-10 | 320 | 325 | 319 | 323 | 56,400 | 323 |
| 2007-05-09 | 321 | 322 | 317 | 322 | 31,800 | 322 |
| 2007-05-08 | 315 | 321 | 315 | 321 | 41,600 | 321 |
| 2007-05-07 | 313 | 315 | 305 | 315 | 47,800 | 315 |
| 2007-05-02 | 309 | 309 | 305 | 308 | 39,400 | 308 |
| 2007-05-01 | 307 | 310 | 306 | 310 | 19,300 | 310 |
| 2007-04-27 | 312 | 312 | 310 | 310 | 16,600 | 310 |
| 2007-04-26 | 311 | 314 | 307 | 312 | 34,800 | 312 |
| 2007-04-25 | 310 | 312 | 307 | 307 | 25,500 | 307 |
| 2007-04-24 | 308 | 310 | 308 | 310 | 38,000 | 310 |
| 2007-04-23 | 309 | 310 | 306 | 307 | 33,700 | 307 |
| 2007-04-20 | 311 | 312 | 306 | 306 | 42,300 | 306 |
| 2007-04-19 | 319 | 319 | 311 | 311 | 42,700 | 311 |
| 2007-04-18 | 326 | 326 | 319 | 319 | 63,200 | 319 |
| 2007-04-17 | 330 | 333 | 329 | 329 | 50,100 | 329 |
| 2007-04-16 | 331 | 335 | 330 | 331 | 54,000 | 331 |
| 2007-04-13 | 336 | 336 | 329 | 330 | 54,300 | 330 |
| 2007-04-12 | 328 | 334 | 326 | 331 | 66,400 | 331 |
| 2007-04-11 | 327 | 330 | 327 | 328 | 26,600 | 328 |
| 2007-04-10 | 328 | 330 | 326 | 327 | 64,600 | 327 |
| 2007-04-09 | 322 | 325 | 320 | 324 | 80,500 | 324 |
| 2007-04-06 | 316 | 325 | 315 | 317 | 53,800 | 317 |
| 2007-04-05 | 313 | 318 | 311 | 314 | 60,200 | 314 |
| 2007-04-04 | 315 | 320 | 313 | 316 | 33,300 | 316 |
| 2007-04-03 | 316 | 320 | 315 | 315 | 42,800 | 315 |
| 2007-04-02 | 309 | 326 | 309 | 321 | 155,600 | 321 |
| 2007-03-30 | 305 | 308 | 305 | 306 | 71,600 | 306 |
| 2007-03-29 | 306 | 308 | 303 | 305 | 77,000 | 305 |
| 2007-03-28 | 303 | 307 | 303 | 307 | 34,900 | 307 |
| 2007-03-27 | 307 | 307 | 302 | 303 | 62,200 | 303 |
| 2007-03-26 | 305 | 308 | 303 | 306 | 98,100 | 306 |
| 2007-03-23 | 311 | 314 | 303 | 306 | 116,400 | 306 |
| 2007-03-22 | 309 | 315 | 309 | 312 | 59,200 | 312 |
| 2007-03-20 | 311 | 314 | 309 | 309 | 70,200 | 309 |
| 2007-03-19 | 316 | 320 | 310 | 310 | 90,300 | 310 |
| 2007-03-16 | 318 | 322 | 315 | 316 | 77,500 | 316 |
| 2007-03-15 | 324 | 326 | 318 | 318 | 85,500 | 318 |
| 2007-03-14 | 330 | 331 | 321 | 322 | 78,100 | 322 |
| 2007-03-13 | 333 | 340 | 332 | 332 | 41,900 | 332 |
| 2007-03-12 | 332 | 333 | 330 | 333 | 70,100 | 333 |
| 2007-03-09 | 331 | 333 | 326 | 327 | 85,500 | 327 |
| 2007-03-08 | 334 | 336 | 325 | 336 | 66,900 | 336 |
| 2007-03-07 | 334 | 334 | 329 | 330 | 99,400 | 330 |
| 2007-03-06 | 317 | 327 | 317 | 326 | 88,400 | 326 |
| 2007-03-05 | 324 | 328 | 315 | 317 | 145,200 | 317 |
| 2007-03-02 | 324 | 334 | 324 | 334 | 58,600 | 334 |
| 2007-03-01 | 332 | 333 | 325 | 329 | 96,000 | 329 |
| 2007-02-28 | 327 | 338 | 320 | 336 | 146,700 | 336 |
| 2007-02-27 | 348 | 348 | 342 | 348 | 53,000 | 348 |
| 2007-02-26 | 352 | 352 | 342 | 344 | 88,800 | 344 |
| 2007-02-23 | 334 | 345 | 333 | 342 | 142,700 | 342 |
| 2007-02-22 | 325 | 334 | 325 | 333 | 84,800 | 333 |
| 2007-02-21 | 324 | 331 | 324 | 327 | 60,200 | 327 |
| 2007-02-20 | 332 | 334 | 322 | 324 | 81,900 | 324 |
| 2007-02-19 | 333 | 339 | 328 | 332 | 115,600 | 332 |
| 2007-02-16 | 328 | 339 | 326 | 337 | 72,800 | 337 |
| 2007-02-15 | 329 | 330 | 323 | 328 | 63,600 | 328 |
| 2007-02-14 | 322 | 338 | 322 | 324 | 100,900 | 324 |
| 2007-02-13 | 327 | 330 | 320 | 321 | 103,800 | 321 |
| 2007-02-09 | 336 | 336 | 324 | 329 | 122,200 | 329 |
| 2007-02-08 | 335 | 340 | 332 | 335 | 78,000 | 335 |
| 2007-02-07 | 341 | 346 | 333 | 338 | 98,300 | 338 |
| 2007-02-06 | 342 | 348 | 335 | 340 | 65,300 | 340 |
| 2007-02-05 | 350 | 356 | 340 | 343 | 113,100 | 343 |
| 2007-02-02 | 353 | 357 | 351 | 351 | 64,300 | 351 |
| 2007-02-01 | 353 | 358 | 351 | 356 | 100,700 | 356 |
| 2007-01-31 | 356 | 361 | 351 | 354 | 119,000 | 354 |
| 2007-01-30 | 370 | 370 | 359 | 365 | 138,700 | 365 |
| 2007-01-29 | 359 | 369 | 350 | 367 | 216,500 | 367 |
| 2007-01-26 | 355 | 357 | 343 | 344 | 138,200 | 344 |
| 2007-01-25 | 362 | 367 | 351 | 353 | 218,900 | 353 |
| 2007-01-24 | 376 | 379 | 360 | 360 | 250,700 | 360 |
| 2007-01-23 | 367 | 385 | 367 | 376 | 355,600 | 376 |
| 2007-01-22 | 358 | 399 | 358 | 365 | 826,800 | 365 |
| 2007-01-19 | 351 | 358 | 345 | 353 | 236,300 | 353 |
| 2007-01-18 | 325 | 359 | 322 | 352 | 399,100 | 352 |
| 2007-01-17 | 313 | 330 | 312 | 330 | 154,300 | 330 |
| 2007-01-16 | 315 | 318 | 312 | 315 | 114,700 | 315 |
| 2007-01-15 | 320 | 320 | 315 | 318 | 99,500 | 318 |
| 2007-01-12 | 320 | 322 | 316 | 319 | 127,400 | 319 |
| 2007-01-11 | 320 | 330 | 316 | 316 | 198,300 | 316 |
| 2007-01-10 | 309 | 311 | 305 | 306 | 73,900 | 306 |
| 2007-01-09 | 307 | 314 | 307 | 312 | 76,600 | 312 |
| 2007-01-05 | 318 | 319 | 311 | 312 | 101,900 | 312 |
| 2007-01-04 | 323 | 325 | 318 | 322 | 63,500 | 322 |
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