7600 (株)日本エム・ディ・エム の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 208 | 211 | 206 | 209 | 27,300 | 209 |
| 2009-12-29 | 202 | 220 | 201 | 210 | 83,300 | 210 |
| 2009-12-28 | 207 | 207 | 200 | 200 | 37,400 | 200 |
| 2009-12-25 | 206 | 207 | 202 | 203 | 25,600 | 203 |
| 2009-12-24 | 201 | 207 | 201 | 202 | 32,600 | 202 |
| 2009-12-22 | 202 | 204 | 201 | 203 | 35,400 | 203 |
| 2009-12-21 | 205 | 205 | 202 | 204 | 12,800 | 204 |
| 2009-12-18 | 203 | 205 | 201 | 205 | 22,400 | 205 |
| 2009-12-17 | 210 | 210 | 204 | 208 | 33,100 | 208 |
| 2009-12-16 | 206 | 208 | 202 | 208 | 32,000 | 208 |
| 2009-12-15 | 206 | 207 | 202 | 205 | 24,300 | 205 |
| 2009-12-14 | 207 | 210 | 205 | 210 | 17,700 | 210 |
| 2009-12-11 | 213 | 213 | 204 | 211 | 40,300 | 211 |
| 2009-12-10 | 204 | 210 | 203 | 207 | 26,000 | 207 |
| 2009-12-09 | 209 | 210 | 198 | 204 | 37,800 | 204 |
| 2009-12-08 | 205 | 212 | 199 | 206 | 22,900 | 206 |
| 2009-12-07 | 206 | 209 | 201 | 205 | 44,700 | 205 |
| 2009-12-04 | 208 | 213 | 199 | 208 | 51,400 | 208 |
| 2009-12-03 | 211 | 215 | 203 | 212 | 51,500 | 212 |
| 2009-12-02 | 199 | 210 | 199 | 210 | 35,000 | 210 |
| 2009-12-01 | 198 | 204 | 193 | 203 | 25,100 | 203 |
| 2009-11-30 | 194 | 206 | 191 | 194 | 50,400 | 194 |
| 2009-11-27 | 205 | 205 | 184 | 197 | 72,400 | 197 |
| 2009-11-26 | 213 | 215 | 207 | 211 | 15,500 | 211 |
| 2009-11-25 | 212 | 217 | 207 | 216 | 24,600 | 216 |
| 2009-11-24 | 218 | 222 | 212 | 214 | 24,700 | 214 |
| 2009-11-20 | 225 | 225 | 214 | 218 | 19,600 | 218 |
| 2009-11-19 | 221 | 221 | 203 | 215 | 34,600 | 215 |
| 2009-11-18 | 217 | 221 | 215 | 219 | 21,900 | 219 |
| 2009-11-17 | 233 | 236 | 218 | 223 | 29,400 | 223 |
| 2009-11-16 | 225 | 232 | 225 | 232 | 14,400 | 232 |
| 2009-11-13 | 223 | 232 | 214 | 227 | 48,300 | 227 |
| 2009-11-12 | 234 | 237 | 227 | 230 | 54,000 | 230 |
| 2009-11-11 | 248 | 253 | 235 | 236 | 40,700 | 236 |
| 2009-11-10 | 238 | 248 | 234 | 248 | 37,700 | 248 |
| 2009-11-09 | 237 | 244 | 234 | 239 | 16,300 | 239 |
| 2009-11-06 | 244 | 244 | 236 | 236 | 34,100 | 236 |
| 2009-11-05 | 250 | 251 | 237 | 244 | 43,200 | 244 |
| 2009-11-04 | 251 | 253 | 245 | 250 | 40,000 | 250 |
| 2009-11-02 | 251 | 257 | 250 | 255 | 33,000 | 255 |
| 2009-10-30 | 270 | 270 | 254 | 261 | 53,100 | 261 |
| 2009-10-29 | 266 | 270 | 260 | 269 | 44,500 | 269 |
| 2009-10-28 | 272 | 275 | 266 | 271 | 33,900 | 271 |
| 2009-10-27 | 285 | 285 | 265 | 272 | 72,300 | 272 |
| 2009-10-26 | 286 | 294 | 282 | 290 | 58,800 | 290 |
| 2009-10-23 | 288 | 288 | 278 | 281 | 55,200 | 281 |
| 2009-10-22 | 281 | 283 | 273 | 283 | 32,600 | 283 |
| 2009-10-21 | 284 | 291 | 274 | 282 | 30,100 | 282 |
| 2009-10-20 | 288 | 294 | 282 | 285 | 38,300 | 285 |
| 2009-10-19 | 293 | 293 | 285 | 290 | 37,700 | 290 |
| 2009-10-16 | 294 | 296 | 277 | 293 | 79,400 | 293 |
| 2009-10-15 | 290 | 297 | 289 | 289 | 57,900 | 289 |
| 2009-10-14 | 284 | 296 | 279 | 293 | 111,900 | 293 |
| 2009-10-13 | 271 | 287 | 270 | 285 | 66,300 | 285 |
| 2009-10-09 | 269 | 281 | 268 | 271 | 62,800 | 271 |
| 2009-10-08 | 260 | 282 | 260 | 274 | 94,800 | 274 |
| 2009-10-07 | 265 | 269 | 257 | 261 | 73,300 | 261 |
| 2009-10-06 | 252 | 256 | 233 | 255 | 146,100 | 255 |
| 2009-10-05 | 270 | 270 | 242 | 250 | 121,000 | 250 |
| 2009-10-02 | 264 | 273 | 250 | 265 | 100,800 | 265 |
| 2009-10-01 | 275 | 287 | 268 | 274 | 112,000 | 274 |
| 2009-09-30 | 271 | 284 | 270 | 284 | 109,200 | 284 |
| 2009-09-29 | 268 | 300 | 268 | 285 | 350,400 | 285 |
| 2009-09-28 | 278 | 279 | 257 | 273 | 114,600 | 273 |
| 2009-09-25 | 287 | 295 | 269 | 279 | 163,800 | 279 |
| 2009-09-24 | 296 | 296 | 281 | 282 | 123,300 | 282 |
| 2009-09-18 | 298 | 300 | 281 | 286 | 255,300 | 286 |
| 2009-09-17 | 308 | 336 | 294 | 303 | 632,100 | 303 |
| 2009-09-16 | 342 | 346 | 297 | 305 | 1,062,200 | 305 |
| 2009-09-15 | 283 | 359 | 283 | 328 | 5,335,200 | 328 |
| 2009-09-14 | 296 | 298 | 275 | 280 | 425,300 | 280 |
| 2009-09-11 | 350 | 370 | 294 | 307 | 2,803,200 | 307 |
| 2009-09-10 | 215 | 290 | 213 | 290 | 681,100 | 290 |
| 2009-09-09 | 218 | 220 | 208 | 210 | 36,600 | 210 |
| 2009-09-08 | 215 | 218 | 215 | 218 | 24,400 | 218 |
| 2009-09-07 | 210 | 216 | 210 | 212 | 24,700 | 212 |
| 2009-09-04 | 212 | 216 | 211 | 212 | 13,500 | 212 |
| 2009-09-03 | 209 | 215 | 209 | 212 | 24,000 | 212 |
| 2009-09-02 | 215 | 217 | 212 | 214 | 35,400 | 214 |
| 2009-09-01 | 227 | 227 | 213 | 216 | 24,900 | 216 |
| 2009-08-31 | 210 | 217 | 210 | 212 | 25,000 | 212 |
| 2009-08-28 | 218 | 219 | 209 | 210 | 80,700 | 210 |
| 2009-08-27 | 220 | 220 | 215 | 218 | 18,100 | 218 |
| 2009-08-26 | 216 | 219 | 213 | 219 | 19,800 | 219 |
| 2009-08-25 | 215 | 218 | 211 | 212 | 36,700 | 212 |
| 2009-08-24 | 214 | 215 | 209 | 211 | 29,000 | 211 |
| 2009-08-21 | 212 | 216 | 206 | 209 | 91,900 | 209 |
| 2009-08-20 | 213 | 227 | 203 | 222 | 233,000 | 222 |
| 2009-08-19 | 231 | 237 | 215 | 218 | 143,600 | 218 |
| 2009-08-18 | 208 | 251 | 208 | 230 | 537,000 | 230 |
| 2009-08-17 | 209 | 209 | 202 | 203 | 15,000 | 203 |
| 2009-08-14 | 205 | 208 | 205 | 207 | 18,900 | 207 |
| 2009-08-13 | 204 | 206 | 203 | 204 | 10,800 | 204 |
| 2009-08-12 | 202 | 208 | 201 | 205 | 21,800 | 205 |
| 2009-08-11 | 200 | 204 | 200 | 202 | 7,200 | 202 |
| 2009-08-10 | 200 | 202 | 200 | 202 | 4,100 | 202 |
| 2009-08-07 | 200 | 203 | 199 | 201 | 5,900 | 201 |
| 2009-08-06 | 201 | 203 | 195 | 200 | 12,000 | 200 |
| 2009-08-05 | 204 | 204 | 200 | 202 | 8,300 | 202 |
| 2009-08-04 | 201 | 205 | 201 | 203 | 9,500 | 203 |
| 2009-08-03 | 204 | 205 | 204 | 205 | 5,500 | 205 |
| 2009-07-31 | 203 | 205 | 203 | 204 | 11,300 | 204 |
| 2009-07-30 | 197 | 205 | 197 | 203 | 13,200 | 203 |
| 2009-07-29 | 201 | 204 | 199 | 201 | 10,000 | 201 |
| 2009-07-28 | 204 | 205 | 201 | 204 | 11,800 | 204 |
| 2009-07-27 | 206 | 206 | 203 | 203 | 7,400 | 203 |
| 2009-07-24 | 203 | 204 | 198 | 202 | 22,600 | 202 |
| 2009-07-23 | 204 | 204 | 192 | 193 | 30,800 | 193 |
| 2009-07-22 | 203 | 203 | 198 | 203 | 29,700 | 203 |
| 2009-07-21 | 207 | 208 | 200 | 203 | 49,500 | 203 |
| 2009-07-17 | 193 | 202 | 189 | 202 | 29,600 | 202 |
| 2009-07-16 | 191 | 194 | 189 | 190 | 11,700 | 190 |
| 2009-07-15 | 189 | 194 | 185 | 186 | 29,100 | 186 |
| 2009-07-14 | 186 | 190 | 181 | 184 | 14,600 | 184 |
| 2009-07-13 | 194 | 197 | 183 | 185 | 23,100 | 185 |
| 2009-07-10 | 192 | 197 | 192 | 194 | 45,400 | 194 |
| 2009-07-09 | 185 | 191 | 184 | 191 | 13,400 | 191 |
| 2009-07-08 | 191 | 192 | 185 | 187 | 17,400 | 187 |
| 2009-07-07 | 196 | 196 | 191 | 196 | 9,600 | 196 |
| 2009-07-06 | 196 | 197 | 195 | 196 | 5,500 | 196 |
| 2009-07-03 | 195 | 198 | 195 | 197 | 7,200 | 197 |
| 2009-07-02 | 204 | 204 | 199 | 199 | 6,700 | 199 |
| 2009-07-01 | 201 | 205 | 199 | 204 | 14,000 | 204 |
| 2009-06-30 | 197 | 201 | 197 | 201 | 11,400 | 201 |
| 2009-06-29 | 201 | 208 | 196 | 198 | 21,800 | 198 |
| 2009-06-26 | 199 | 200 | 196 | 199 | 10,800 | 199 |
| 2009-06-25 | 188 | 197 | 186 | 194 | 38,600 | 194 |
| 2009-06-24 | 197 | 198 | 190 | 196 | 22,400 | 196 |
| 2009-06-23 | 201 | 201 | 195 | 200 | 17,100 | 200 |
| 2009-06-22 | 201 | 204 | 200 | 202 | 12,200 | 202 |
| 2009-06-19 | 208 | 208 | 200 | 200 | 12,500 | 200 |
| 2009-06-18 | 202 | 204 | 201 | 203 | 24,200 | 203 |
| 2009-06-17 | 201 | 209 | 201 | 206 | 24,400 | 206 |
| 2009-06-16 | 210 | 211 | 201 | 202 | 36,900 | 202 |
| 2009-06-15 | 211 | 212 | 208 | 212 | 30,000 | 212 |
| 2009-06-12 | 205 | 208 | 204 | 206 | 40,500 | 206 |
| 2009-06-11 | 212 | 212 | 202 | 202 | 43,000 | 202 |
| 2009-06-10 | 207 | 212 | 204 | 212 | 40,300 | 212 |
| 2009-06-09 | 214 | 216 | 205 | 207 | 108,800 | 207 |
| 2009-06-08 | 191 | 235 | 191 | 222 | 219,500 | 222 |
| 2009-06-05 | 189 | 195 | 188 | 191 | 79,800 | 191 |
| 2009-06-04 | 190 | 191 | 186 | 189 | 29,800 | 189 |
| 2009-06-03 | 179 | 198 | 179 | 191 | 83,200 | 191 |
| 2009-06-02 | 179 | 179 | 178 | 178 | 13,700 | 178 |
| 2009-06-01 | 177 | 179 | 177 | 179 | 8,700 | 179 |
| 2009-05-29 | 181 | 181 | 176 | 178 | 17,500 | 178 |
| 2009-05-28 | 178 | 179 | 175 | 179 | 13,900 | 179 |
| 2009-05-27 | 182 | 182 | 175 | 176 | 24,200 | 176 |
| 2009-05-26 | 182 | 184 | 178 | 179 | 24,000 | 179 |
| 2009-05-25 | 189 | 189 | 182 | 184 | 35,600 | 184 |
| 2009-05-22 | 177 | 185 | 176 | 185 | 44,700 | 185 |
| 2009-05-21 | 175 | 177 | 174 | 177 | 10,700 | 177 |
| 2009-05-20 | 174 | 177 | 174 | 177 | 10,500 | 177 |
| 2009-05-19 | 174 | 177 | 172 | 175 | 19,500 | 175 |
| 2009-05-18 | 174 | 174 | 171 | 172 | 11,100 | 172 |
| 2009-05-15 | 175 | 176 | 172 | 175 | 8,800 | 175 |
| 2009-05-14 | 173 | 177 | 170 | 171 | 17,000 | 171 |
| 2009-05-13 | 171 | 177 | 170 | 177 | 13,200 | 177 |
| 2009-05-12 | 173 | 177 | 171 | 173 | 14,100 | 173 |
| 2009-05-11 | 176 | 178 | 173 | 175 | 13,600 | 175 |
| 2009-05-08 | 176 | 176 | 170 | 175 | 12,000 | 175 |
| 2009-05-07 | 174 | 180 | 172 | 175 | 20,800 | 175 |
| 2009-05-01 | 170 | 172 | 167 | 172 | 7,300 | 172 |
| 2009-04-30 | 170 | 173 | 170 | 171 | 25,400 | 171 |
| 2009-04-28 | 167 | 169 | 166 | 167 | 31,100 | 167 |
| 2009-04-27 | 170 | 172 | 164 | 165 | 22,300 | 165 |
| 2009-04-24 | 167 | 168 | 163 | 163 | 15,600 | 163 |
| 2009-04-23 | 162 | 163 | 161 | 162 | 11,100 | 162 |
| 2009-04-22 | 165 | 166 | 161 | 162 | 23,400 | 162 |
| 2009-04-21 | 165 | 167 | 158 | 164 | 32,400 | 164 |
| 2009-04-20 | 171 | 172 | 167 | 169 | 12,500 | 169 |
| 2009-04-17 | 175 | 177 | 171 | 171 | 14,700 | 171 |
| 2009-04-16 | 184 | 192 | 170 | 173 | 86,900 | 173 |
| 2009-04-15 | 171 | 180 | 171 | 180 | 56,800 | 180 |
| 2009-04-14 | 170 | 173 | 163 | 169 | 33,700 | 169 |
| 2009-04-13 | 165 | 169 | 165 | 169 | 22,800 | 169 |
| 2009-04-10 | 165 | 167 | 163 | 164 | 11,800 | 164 |
| 2009-04-09 | 161 | 164 | 159 | 164 | 15,700 | 164 |
| 2009-04-08 | 162 | 165 | 158 | 160 | 15,500 | 160 |
| 2009-04-07 | 156 | 165 | 156 | 162 | 19,300 | 162 |
| 2009-04-06 | 159 | 160 | 158 | 158 | 28,800 | 158 |
| 2009-04-03 | 159 | 159 | 156 | 158 | 13,700 | 158 |
| 2009-04-02 | 154 | 158 | 154 | 157 | 20,500 | 157 |
| 2009-04-01 | 155 | 155 | 151 | 153 | 7,000 | 153 |
| 2009-03-31 | 151 | 155 | 151 | 154 | 18,700 | 154 |
| 2009-03-30 | 153 | 157 | 152 | 152 | 17,400 | 152 |
| 2009-03-27 | 165 | 165 | 153 | 153 | 44,400 | 153 |
| 2009-03-26 | 160 | 160 | 155 | 160 | 17,500 | 160 |
| 2009-03-25 | 152 | 157 | 152 | 157 | 23,800 | 157 |
| 2009-03-24 | 155 | 155 | 151 | 153 | 27,400 | 153 |
| 2009-03-23 | 158 | 158 | 151 | 154 | 31,500 | 154 |
| 2009-03-19 | 156 | 160 | 151 | 153 | 61,700 | 153 |
| 2009-03-18 | 150 | 183 | 150 | 161 | 366,300 | 161 |
| 2009-03-17 | 149 | 150 | 145 | 146 | 39,200 | 146 |
| 2009-03-16 | 152 | 154 | 149 | 154 | 13,900 | 154 |
| 2009-03-13 | 150 | 151 | 146 | 147 | 34,900 | 147 |
| 2009-03-12 | 150 | 151 | 143 | 149 | 18,200 | 149 |
| 2009-03-11 | 145 | 150 | 145 | 148 | 15,300 | 148 |
| 2009-03-10 | 151 | 151 | 146 | 146 | 7,100 | 146 |
| 2009-03-09 | 155 | 156 | 152 | 155 | 23,500 | 155 |
| 2009-03-06 | 144 | 155 | 143 | 150 | 69,600 | 150 |
| 2009-03-05 | 160 | 160 | 151 | 151 | 20,900 | 151 |
| 2009-03-04 | 151 | 156 | 151 | 155 | 17,100 | 155 |
| 2009-03-03 | 151 | 164 | 148 | 152 | 75,800 | 152 |
| 2009-03-02 | 170 | 180 | 154 | 158 | 281,800 | 158 |
| 2009-02-27 | 175 | 190 | 158 | 158 | 230,100 | 158 |
| 2009-02-26 | 198 | 203 | 164 | 176 | 817,600 | 176 |
| 2009-02-25 | 135 | 179 | 132 | 179 | 330,900 | 179 |
| 2009-02-24 | 131 | 131 | 126 | 129 | 6,700 | 129 |
| 2009-02-23 | 125 | 135 | 125 | 131 | 13,600 | 131 |
| 2009-02-20 | 138 | 138 | 131 | 131 | 7,800 | 131 |
| 2009-02-19 | 140 | 140 | 131 | 134 | 13,800 | 134 |
| 2009-02-18 | 125 | 140 | 125 | 128 | 26,200 | 128 |
| 2009-02-17 | 129 | 133 | 127 | 127 | 24,500 | 127 |
| 2009-02-16 | 140 | 140 | 122 | 134 | 60,900 | 134 |
| 2009-02-13 | 142 | 145 | 140 | 140 | 23,400 | 140 |
| 2009-02-12 | 146 | 147 | 142 | 142 | 33,100 | 142 |
| 2009-02-10 | 150 | 150 | 146 | 146 | 20,400 | 146 |
| 2009-02-09 | 150 | 153 | 149 | 149 | 12,600 | 149 |
| 2009-02-06 | 150 | 153 | 150 | 151 | 19,800 | 151 |
| 2009-02-05 | 152 | 152 | 150 | 151 | 8,100 | 151 |
| 2009-02-04 | 147 | 152 | 147 | 152 | 13,300 | 152 |
| 2009-02-03 | 147 | 154 | 147 | 148 | 15,800 | 148 |
| 2009-02-02 | 155 | 156 | 147 | 149 | 74,800 | 149 |
| 2009-01-30 | 161 | 164 | 151 | 155 | 51,800 | 155 |
| 2009-01-29 | 167 | 169 | 164 | 168 | 34,200 | 168 |
| 2009-01-28 | 167 | 167 | 157 | 164 | 18,800 | 164 |
| 2009-01-27 | 159 | 166 | 155 | 165 | 22,300 | 165 |
| 2009-01-26 | 160 | 163 | 156 | 156 | 19,500 | 156 |
| 2009-01-23 | 161 | 164 | 156 | 160 | 26,300 | 160 |
| 2009-01-22 | 163 | 165 | 161 | 161 | 24,600 | 161 |
| 2009-01-21 | 163 | 168 | 163 | 166 | 33,500 | 166 |
| 2009-01-20 | 177 | 178 | 158 | 167 | 44,200 | 167 |
| 2009-01-19 | 185 | 186 | 179 | 180 | 28,200 | 180 |
| 2009-01-16 | 176 | 183 | 175 | 180 | 34,400 | 180 |
| 2009-01-15 | 175 | 178 | 174 | 175 | 19,000 | 175 |
| 2009-01-14 | 177 | 179 | 175 | 179 | 31,400 | 179 |
| 2009-01-13 | 184 | 184 | 177 | 178 | 85,400 | 178 |
| 2009-01-09 | 187 | 192 | 184 | 185 | 80,500 | 185 |
| 2009-01-08 | 182 | 198 | 182 | 194 | 119,900 | 194 |
| 2009-01-07 | 189 | 199 | 186 | 197 | 143,000 | 197 |
| 2009-01-06 | 187 | 199 | 183 | 199 | 331,800 | 199 |
| 2009-01-05 | 238 | 240 | 206 | 212 | 98,200 | 212 |
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