7600 (株)日本エム・ディ・エム の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 209 | 265 | 209 | 228 | 828,000 | 228 |
| 2008-12-29 | 167 | 217 | 167 | 204 | 507,400 | 204 |
| 2008-12-26 | 164 | 168 | 163 | 167 | 23,400 | 167 |
| 2008-12-25 | 164 | 164 | 161 | 163 | 8,900 | 163 |
| 2008-12-24 | 161 | 164 | 158 | 164 | 25,600 | 164 |
| 2008-12-22 | 157 | 163 | 156 | 163 | 14,800 | 163 |
| 2008-12-19 | 160 | 167 | 155 | 155 | 40,500 | 155 |
| 2008-12-18 | 169 | 169 | 158 | 159 | 55,900 | 159 |
| 2008-12-17 | 170 | 170 | 161 | 166 | 34,500 | 166 |
| 2008-12-16 | 165 | 167 | 163 | 167 | 20,800 | 167 |
| 2008-12-15 | 164 | 168 | 160 | 165 | 29,500 | 165 |
| 2008-12-12 | 168 | 168 | 163 | 164 | 35,500 | 164 |
| 2008-12-11 | 161 | 168 | 161 | 168 | 21,200 | 168 |
| 2008-12-10 | 159 | 165 | 158 | 163 | 18,800 | 163 |
| 2008-12-09 | 161 | 163 | 158 | 161 | 13,500 | 161 |
| 2008-12-08 | 167 | 167 | 157 | 160 | 31,800 | 160 |
| 2008-12-05 | 164 | 168 | 162 | 162 | 19,700 | 162 |
| 2008-12-04 | 177 | 177 | 167 | 169 | 24,700 | 169 |
| 2008-12-03 | 170 | 179 | 166 | 179 | 44,200 | 179 |
| 2008-12-02 | 170 | 175 | 170 | 171 | 13,700 | 171 |
| 2008-12-01 | 170 | 174 | 168 | 172 | 13,300 | 172 |
| 2008-11-28 | 176 | 178 | 169 | 175 | 11,800 | 175 |
| 2008-11-27 | 172 | 175 | 166 | 166 | 25,400 | 166 |
| 2008-11-26 | 171 | 174 | 169 | 172 | 10,000 | 172 |
| 2008-11-25 | 179 | 180 | 171 | 175 | 14,100 | 175 |
| 2008-11-21 | 176 | 177 | 165 | 166 | 18,300 | 166 |
| 2008-11-20 | 180 | 180 | 170 | 171 | 16,300 | 171 |
| 2008-11-19 | 181 | 181 | 177 | 178 | 10,100 | 178 |
| 2008-11-18 | 174 | 181 | 173 | 180 | 10,000 | 180 |
| 2008-11-17 | 176 | 183 | 175 | 179 | 4,500 | 179 |
| 2008-11-14 | 183 | 183 | 178 | 178 | 5,400 | 178 |
| 2008-11-13 | 178 | 182 | 173 | 173 | 21,700 | 173 |
| 2008-11-12 | 182 | 185 | 176 | 181 | 10,700 | 181 |
| 2008-11-11 | 183 | 183 | 174 | 177 | 20,000 | 177 |
| 2008-11-10 | 177 | 187 | 177 | 184 | 20,100 | 184 |
| 2008-11-07 | 179 | 181 | 176 | 177 | 14,000 | 177 |
| 2008-11-06 | 180 | 189 | 175 | 182 | 29,200 | 182 |
| 2008-11-05 | 181 | 184 | 174 | 180 | 30,400 | 180 |
| 2008-11-04 | 174 | 183 | 174 | 177 | 42,100 | 177 |
| 2008-10-31 | 169 | 175 | 162 | 174 | 32,400 | 174 |
| 2008-10-30 | 164 | 169 | 161 | 169 | 19,100 | 169 |
| 2008-10-29 | 153 | 175 | 153 | 163 | 58,600 | 163 |
| 2008-10-28 | 145 | 150 | 145 | 150 | 42,800 | 150 |
| 2008-10-27 | 150 | 150 | 145 | 150 | 35,000 | 150 |
| 2008-10-24 | 165 | 165 | 153 | 153 | 35,900 | 153 |
| 2008-10-23 | 165 | 167 | 156 | 163 | 57,800 | 163 |
| 2008-10-22 | 171 | 176 | 167 | 167 | 37,300 | 167 |
| 2008-10-21 | 178 | 182 | 171 | 174 | 46,400 | 174 |
| 2008-10-20 | 176 | 180 | 170 | 171 | 47,900 | 171 |
| 2008-10-17 | 180 | 186 | 170 | 171 | 20,800 | 171 |
| 2008-10-16 | 178 | 179 | 170 | 170 | 39,400 | 170 |
| 2008-10-15 | 185 | 185 | 177 | 182 | 21,300 | 182 |
| 2008-10-14 | 192 | 192 | 172 | 180 | 42,200 | 180 |
| 2008-10-10 | 160 | 162 | 150 | 152 | 42,900 | 152 |
| 2008-10-09 | 153 | 169 | 153 | 163 | 74,500 | 163 |
| 2008-10-08 | 181 | 208 | 165 | 168 | 96,100 | 168 |
| 2008-10-07 | 156 | 182 | 156 | 168 | 119,100 | 168 |
| 2008-10-06 | 230 | 230 | 205 | 211 | 58,100 | 211 |
| 2008-10-03 | 241 | 245 | 235 | 238 | 33,600 | 238 |
| 2008-10-02 | 258 | 258 | 240 | 245 | 22,200 | 245 |
| 2008-10-01 | 263 | 266 | 261 | 262 | 15,700 | 262 |
| 2008-09-30 | 248 | 266 | 248 | 262 | 35,500 | 262 |
| 2008-09-29 | 270 | 278 | 268 | 278 | 31,300 | 278 |
| 2008-09-26 | 273 | 274 | 259 | 269 | 38,000 | 269 |
| 2008-09-25 | 272 | 274 | 269 | 269 | 13,900 | 269 |
| 2008-09-24 | 275 | 277 | 271 | 277 | 18,400 | 277 |
| 2008-09-22 | 277 | 279 | 275 | 279 | 30,800 | 279 |
| 2008-09-19 | 270 | 275 | 269 | 275 | 31,400 | 275 |
| 2008-09-18 | 270 | 272 | 262 | 267 | 58,200 | 267 |
| 2008-09-17 | 273 | 280 | 271 | 280 | 18,000 | 280 |
| 2008-09-16 | 271 | 282 | 255 | 274 | 45,800 | 274 |
| 2008-09-12 | 276 | 282 | 271 | 281 | 41,100 | 281 |
| 2008-09-11 | 279 | 282 | 270 | 271 | 29,700 | 271 |
| 2008-09-10 | 276 | 281 | 276 | 279 | 18,300 | 279 |
| 2008-09-09 | 280 | 284 | 279 | 281 | 12,900 | 281 |
| 2008-09-08 | 278 | 285 | 278 | 285 | 25,900 | 285 |
| 2008-09-05 | 280 | 282 | 277 | 277 | 49,500 | 277 |
| 2008-09-04 | 285 | 288 | 283 | 287 | 19,000 | 287 |
| 2008-09-03 | 285 | 291 | 284 | 290 | 25,300 | 290 |
| 2008-09-02 | 287 | 290 | 280 | 285 | 24,700 | 285 |
| 2008-09-01 | 287 | 292 | 286 | 292 | 17,900 | 292 |
| 2008-08-29 | 286 | 294 | 286 | 290 | 22,000 | 290 |
| 2008-08-28 | 291 | 293 | 285 | 285 | 14,900 | 285 |
| 2008-08-27 | 291 | 299 | 290 | 299 | 13,900 | 299 |
| 2008-08-26 | 297 | 300 | 292 | 300 | 18,100 | 300 |
| 2008-08-25 | 291 | 300 | 285 | 300 | 30,700 | 300 |
| 2008-08-22 | 285 | 293 | 285 | 293 | 14,100 | 293 |
| 2008-08-21 | 292 | 293 | 287 | 287 | 13,100 | 287 |
| 2008-08-20 | 282 | 293 | 282 | 293 | 9,600 | 293 |
| 2008-08-19 | 287 | 290 | 283 | 286 | 36,100 | 286 |
| 2008-08-18 | 289 | 297 | 287 | 297 | 25,200 | 297 |
| 2008-08-15 | 277 | 286 | 276 | 283 | 21,300 | 283 |
| 2008-08-14 | 280 | 287 | 275 | 276 | 25,300 | 276 |
| 2008-08-13 | 290 | 290 | 280 | 282 | 37,700 | 282 |
| 2008-08-12 | 296 | 297 | 291 | 297 | 18,200 | 297 |
| 2008-08-11 | 295 | 301 | 294 | 301 | 16,300 | 301 |
| 2008-08-08 | 295 | 296 | 288 | 296 | 21,100 | 296 |
| 2008-08-07 | 300 | 302 | 286 | 298 | 33,100 | 298 |
| 2008-08-06 | 301 | 308 | 297 | 306 | 41,700 | 306 |
| 2008-08-05 | 305 | 308 | 299 | 300 | 19,900 | 300 |
| 2008-08-04 | 314 | 314 | 292 | 312 | 46,800 | 312 |
| 2008-08-01 | 316 | 318 | 308 | 314 | 25,900 | 314 |
| 2008-07-31 | 320 | 323 | 311 | 321 | 19,000 | 321 |
| 2008-07-30 | 306 | 324 | 306 | 324 | 49,200 | 324 |
| 2008-07-29 | 312 | 312 | 299 | 303 | 23,800 | 303 |
| 2008-07-28 | 314 | 315 | 310 | 312 | 13,100 | 312 |
| 2008-07-25 | 315 | 319 | 303 | 306 | 32,500 | 306 |
| 2008-07-24 | 300 | 328 | 300 | 320 | 41,000 | 320 |
| 2008-07-23 | 299 | 307 | 296 | 297 | 43,900 | 297 |
| 2008-07-22 | 313 | 313 | 276 | 300 | 90,900 | 300 |
| 2008-07-18 | 351 | 356 | 315 | 315 | 201,200 | 315 |
| 2008-07-17 | 319 | 336 | 319 | 336 | 51,400 | 336 |
| 2008-07-16 | 314 | 317 | 307 | 315 | 42,300 | 315 |
| 2008-07-15 | 315 | 318 | 308 | 315 | 25,500 | 315 |
| 2008-07-14 | 310 | 319 | 307 | 310 | 18,100 | 310 |
| 2008-07-11 | 313 | 317 | 311 | 311 | 15,800 | 311 |
| 2008-07-10 | 316 | 320 | 312 | 312 | 40,700 | 312 |
| 2008-07-09 | 330 | 330 | 318 | 320 | 35,200 | 320 |
| 2008-07-08 | 334 | 334 | 320 | 320 | 81,300 | 320 |
| 2008-07-07 | 344 | 353 | 306 | 339 | 374,600 | 339 |
| 2008-07-04 | 353 | 368 | 340 | 342 | 960,800 | 342 |
| 2008-07-03 | 281 | 288 | 279 | 288 | 28,600 | 288 |
| 2008-07-02 | 302 | 303 | 289 | 289 | 21,200 | 289 |
| 2008-07-01 | 301 | 306 | 300 | 302 | 23,100 | 302 |
| 2008-06-30 | 303 | 305 | 299 | 300 | 30,900 | 300 |
| 2008-06-27 | 292 | 300 | 291 | 299 | 24,900 | 299 |
| 2008-06-26 | 296 | 300 | 293 | 295 | 15,600 | 295 |
| 2008-06-25 | 296 | 300 | 292 | 300 | 16,500 | 300 |
| 2008-06-24 | 294 | 299 | 294 | 298 | 10,100 | 298 |
| 2008-06-23 | 300 | 300 | 291 | 298 | 11,200 | 298 |
| 2008-06-20 | 305 | 305 | 299 | 300 | 14,500 | 300 |
| 2008-06-19 | 305 | 306 | 300 | 300 | 32,300 | 300 |
| 2008-06-18 | 309 | 313 | 304 | 305 | 18,100 | 305 |
| 2008-06-17 | 306 | 310 | 303 | 306 | 20,100 | 306 |
| 2008-06-16 | 309 | 309 | 300 | 303 | 23,000 | 303 |
| 2008-06-13 | 310 | 310 | 296 | 300 | 37,900 | 300 |
| 2008-06-12 | 290 | 305 | 290 | 305 | 47,000 | 305 |
| 2008-06-11 | 297 | 299 | 293 | 295 | 18,100 | 295 |
| 2008-06-10 | 300 | 304 | 294 | 295 | 29,600 | 295 |
| 2008-06-09 | 295 | 299 | 292 | 296 | 21,900 | 296 |
| 2008-06-06 | 307 | 309 | 301 | 304 | 45,900 | 304 |
| 2008-06-05 | 290 | 301 | 290 | 301 | 51,400 | 301 |
| 2008-06-04 | 292 | 300 | 289 | 291 | 40,200 | 291 |
| 2008-06-03 | 286 | 293 | 285 | 287 | 44,200 | 287 |
| 2008-06-02 | 292 | 293 | 283 | 289 | 73,800 | 289 |
| 2008-05-30 | 303 | 306 | 291 | 295 | 62,400 | 295 |
| 2008-05-29 | 305 | 308 | 300 | 304 | 35,700 | 304 |
| 2008-05-28 | 316 | 316 | 302 | 304 | 64,900 | 304 |
| 2008-05-27 | 333 | 333 | 318 | 319 | 88,900 | 319 |
| 2008-05-26 | 338 | 359 | 323 | 323 | 194,100 | 323 |
| 2008-05-23 | 315 | 337 | 312 | 324 | 107,800 | 324 |
| 2008-05-22 | 316 | 316 | 308 | 310 | 50,900 | 310 |
| 2008-05-21 | 310 | 320 | 310 | 317 | 61,700 | 317 |
| 2008-05-20 | 311 | 314 | 311 | 313 | 44,000 | 313 |
| 2008-05-19 | 312 | 313 | 306 | 311 | 38,300 | 311 |
| 2008-05-16 | 313 | 313 | 307 | 308 | 49,600 | 308 |
| 2008-05-15 | 309 | 313 | 309 | 310 | 28,400 | 310 |
| 2008-05-14 | 311 | 313 | 303 | 308 | 59,500 | 308 |
| 2008-05-13 | 313 | 313 | 310 | 312 | 18,300 | 312 |
| 2008-05-12 | 312 | 315 | 308 | 313 | 28,600 | 313 |
| 2008-05-09 | 315 | 315 | 307 | 307 | 39,700 | 307 |
| 2008-05-08 | 311 | 313 | 304 | 312 | 43,700 | 312 |
| 2008-05-07 | 308 | 314 | 302 | 309 | 80,100 | 309 |
| 2008-05-02 | 320 | 323 | 315 | 318 | 47,200 | 318 |
| 2008-05-01 | 324 | 333 | 317 | 317 | 93,900 | 317 |
| 2008-04-30 | 324 | 329 | 322 | 323 | 84,900 | 323 |
| 2008-04-28 | 330 | 347 | 317 | 321 | 512,300 | 321 |
| 2008-04-25 | 323 | 327 | 316 | 320 | 175,600 | 320 |
| 2008-04-24 | 345 | 350 | 320 | 330 | 246,600 | 330 |
| 2008-04-23 | 365 | 394 | 331 | 346 | 902,200 | 346 |
| 2008-04-22 | 336 | 402 | 335 | 360 | 2,415,300 | 360 |
| 2008-04-21 | 271 | 326 | 270 | 326 | 351,300 | 326 |
| 2008-04-18 | 236 | 246 | 235 | 246 | 15,900 | 246 |
| 2008-04-17 | 242 | 242 | 234 | 239 | 18,800 | 239 |
| 2008-04-16 | 237 | 241 | 234 | 237 | 25,400 | 237 |
| 2008-04-15 | 241 | 241 | 235 | 237 | 20,500 | 237 |
| 2008-04-14 | 247 | 247 | 237 | 247 | 40,100 | 247 |
| 2008-04-11 | 245 | 252 | 241 | 252 | 9,200 | 252 |
| 2008-04-10 | 240 | 247 | 240 | 244 | 8,600 | 244 |
| 2008-04-09 | 250 | 250 | 244 | 245 | 15,400 | 245 |
| 2008-04-08 | 248 | 254 | 248 | 249 | 11,600 | 249 |
| 2008-04-07 | 251 | 254 | 244 | 252 | 21,600 | 252 |
| 2008-04-04 | 253 | 255 | 253 | 254 | 12,200 | 254 |
| 2008-04-03 | 256 | 256 | 249 | 255 | 23,600 | 255 |
| 2008-04-02 | 250 | 255 | 249 | 253 | 30,800 | 253 |
| 2008-04-01 | 251 | 255 | 245 | 250 | 25,800 | 250 |
| 2008-03-31 | 248 | 255 | 247 | 251 | 17,700 | 251 |
| 2008-03-28 | 246 | 258 | 241 | 248 | 24,900 | 248 |
| 2008-03-27 | 246 | 247 | 239 | 244 | 13,500 | 244 |
| 2008-03-26 | 247 | 249 | 245 | 247 | 28,100 | 247 |
| 2008-03-25 | 246 | 246 | 238 | 245 | 28,700 | 245 |
| 2008-03-24 | 235 | 249 | 235 | 242 | 25,400 | 242 |
| 2008-03-21 | 229 | 238 | 229 | 236 | 26,600 | 236 |
| 2008-03-19 | 245 | 245 | 231 | 239 | 28,400 | 239 |
| 2008-03-18 | 234 | 238 | 232 | 232 | 20,900 | 232 |
| 2008-03-17 | 232 | 242 | 232 | 235 | 27,400 | 235 |
| 2008-03-14 | 229 | 244 | 229 | 242 | 80,800 | 242 |
| 2008-03-13 | 245 | 247 | 241 | 244 | 46,400 | 244 |
| 2008-03-12 | 250 | 251 | 242 | 247 | 36,500 | 247 |
| 2008-03-11 | 241 | 248 | 241 | 248 | 18,300 | 248 |
| 2008-03-10 | 248 | 250 | 244 | 248 | 16,500 | 248 |
| 2008-03-07 | 250 | 254 | 248 | 248 | 28,700 | 248 |
| 2008-03-06 | 250 | 258 | 247 | 258 | 38,800 | 258 |
| 2008-03-05 | 252 | 252 | 243 | 245 | 18,600 | 245 |
| 2008-03-04 | 244 | 260 | 240 | 253 | 53,100 | 253 |
| 2008-03-03 | 242 | 242 | 237 | 240 | 25,700 | 240 |
| 2008-02-29 | 248 | 248 | 245 | 247 | 11,000 | 247 |
| 2008-02-28 | 255 | 255 | 245 | 250 | 15,400 | 250 |
| 2008-02-27 | 260 | 260 | 252 | 254 | 13,000 | 254 |
| 2008-02-26 | 261 | 262 | 254 | 254 | 33,400 | 254 |
| 2008-02-25 | 249 | 259 | 245 | 255 | 36,100 | 255 |
| 2008-02-22 | 244 | 247 | 242 | 242 | 21,100 | 242 |
| 2008-02-21 | 247 | 247 | 239 | 244 | 28,400 | 244 |
| 2008-02-20 | 251 | 251 | 236 | 236 | 36,100 | 236 |
| 2008-02-19 | 248 | 251 | 248 | 251 | 20,700 | 251 |
| 2008-02-18 | 251 | 251 | 245 | 245 | 40,400 | 245 |
| 2008-02-15 | 240 | 248 | 239 | 244 | 28,800 | 244 |
| 2008-02-14 | 240 | 242 | 226 | 235 | 47,400 | 235 |
| 2008-02-13 | 250 | 250 | 240 | 240 | 32,000 | 240 |
| 2008-02-12 | 260 | 260 | 245 | 245 | 17,400 | 245 |
| 2008-02-08 | 253 | 263 | 252 | 253 | 18,000 | 253 |
| 2008-02-07 | 250 | 260 | 250 | 260 | 16,500 | 260 |
| 2008-02-06 | 258 | 260 | 247 | 260 | 24,500 | 260 |
| 2008-02-05 | 268 | 268 | 263 | 267 | 46,200 | 267 |
| 2008-02-04 | 269 | 271 | 260 | 263 | 59,600 | 263 |
| 2008-02-01 | 236 | 249 | 233 | 249 | 47,400 | 249 |
| 2008-01-31 | 230 | 231 | 226 | 228 | 34,400 | 228 |
| 2008-01-30 | 235 | 237 | 225 | 225 | 38,300 | 225 |
| 2008-01-29 | 233 | 235 | 226 | 235 | 27,800 | 235 |
| 2008-01-28 | 241 | 242 | 230 | 232 | 31,100 | 232 |
| 2008-01-25 | 239 | 239 | 226 | 231 | 28,600 | 231 |
| 2008-01-24 | 221 | 226 | 217 | 223 | 37,300 | 223 |
| 2008-01-23 | 219 | 228 | 212 | 218 | 48,000 | 218 |
| 2008-01-22 | 219 | 225 | 214 | 219 | 57,000 | 219 |
| 2008-01-21 | 246 | 246 | 230 | 232 | 70,800 | 232 |
| 2008-01-18 | 240 | 248 | 234 | 248 | 39,600 | 248 |
| 2008-01-17 | 237 | 248 | 230 | 243 | 51,100 | 243 |
| 2008-01-16 | 236 | 251 | 232 | 245 | 60,300 | 245 |
| 2008-01-15 | 281 | 282 | 257 | 262 | 62,000 | 262 |
| 2008-01-11 | 283 | 288 | 281 | 283 | 37,900 | 283 |
| 2008-01-10 | 285 | 289 | 283 | 285 | 25,400 | 285 |
| 2008-01-09 | 280 | 289 | 280 | 286 | 35,200 | 286 |
| 2008-01-08 | 280 | 289 | 277 | 288 | 27,500 | 288 |
| 2008-01-07 | 285 | 288 | 276 | 283 | 37,400 | 283 |
| 2008-01-04 | 299 | 299 | 275 | 280 | 45,000 | 280 |
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