1. HOME >
  2. 株価時系列 >
  3. 7600 >
  4. 2011年

7600 (株)日本エム・ディ・エム の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-302773152713132,887,000313
2011-12-293073372702801,693,800280
2011-12-283403632973005,745,100300
2011-12-272412922362924,011,200292
2011-12-26180212168212959,200212
2011-12-2216616716116235,200162
2011-12-2116516516216416,800164
2011-12-2016516516316310,900163
2011-12-1916316516216313,700163
2011-12-1616916916216318,100163
2011-12-1516916916416536,900165
2011-12-1417317316716922,800169
2011-12-1317117217117212,700172
2011-12-1217118117017059,100170
2011-12-0917317317017039,500170
2011-12-081701711691705,900170
2011-12-071681691681698,600169
2011-12-0616917016716712,300167
2011-12-0517017217017011,100170
2011-12-0217217216917013,500170
2011-12-011681681671679,900167
2011-11-301671681671677,000167
2011-11-291671691671696,900169
2011-11-281661681661672,500167
2011-11-2517317316616621,400166
2011-11-241681701681709,000170
2011-11-221681701681703,700170
2011-11-211671701671705,300170
2011-11-181671691671674,600167
2011-11-1716617116617111,000171
2011-11-161661691661693,900169
2011-11-1516616916616711,000167
2011-11-141701721691715,100171
2011-11-111661691661693,200169
2011-11-1016616716516717,200167
2011-11-0917017116717111,700171
2011-11-081691711691693,400169
2011-11-071681721681727,500172
2011-11-041691721691725,500172
2011-11-0217017416816921,100169
2011-11-011711731711736,600173
2011-10-311771771731737,700173
2011-10-2817617717417611,300176
2011-10-271751751731757,700175
2011-10-261761761711757,900175
2011-10-251761761721755,500175
2011-10-241711751701729,600172
2011-10-211701711701704,600170
2011-10-201701711691703,600170
2011-10-191731731701704,900170
2011-10-181731731711714,800171
2011-10-171731731701725,300172
2011-10-1417117216916911,500169
2011-10-131751771711718,100171
2011-10-1217517617217510,700175
2011-10-111761771731774,400177
2011-10-071741761701724,500172
2011-10-0616717516717211,100172
2011-10-0517417416616634,400166
2011-10-041691721691726,300172
2011-10-031711761711727,100172
2011-09-301841841781788,200178
2011-09-2918018217818113,100181
2011-09-2817618017518018,300180
2011-09-2717717716917111,800171
2011-09-2617817816516526,500165
2011-09-2217317416817329,300173
2011-09-211811811751754,300175
2011-09-2017918117418110,700181
2011-09-161801811801818,500181
2011-09-1517818217017820,300178
2011-09-141771771741744,600174
2011-09-131691781691777,700177
2011-09-121701721701723,300172
2011-09-0917017516816960,800169
2011-09-081751781731768,400176
2011-09-071741751721728,900172
2011-09-0617717717217519,300175
2011-09-0517917917017616,300176
2011-09-0218618618218411,700184
2011-09-0118018718018213,100182
2011-08-3117019617017988,000179
2011-08-3017017116816914,600169
2011-08-2917417416516527,700165
2011-08-261801801751757,100175
2011-08-2517717717317315,400173
2011-08-2417317517117210,100172
2011-08-2317017816917521,600175
2011-08-221681741681718,000171
2011-08-191691731671718,800171
2011-08-1817317316917211,300172
2011-08-1716517016516718,200167
2011-08-161691701681706,800170
2011-08-151711721681706,200170
2011-08-121691721691706,500170
2011-08-111651661641665,900166
2011-08-101681721631667,800166
2011-08-0916216716116428,300164
2011-08-0817117216817125,900171
2011-08-0517417617117425,800174
2011-08-0417817917717712,900177
2011-08-031771821771789,200178
2011-08-0218318317917910,700179
2011-08-011791841781839,000183
2011-07-291751801751789,200178
2011-07-2817618517017078,400170
2011-07-2718118617817846,200178
2011-07-2618819018418472,200184
2011-07-2519619619019023,100190
2011-07-221981981951968,700196
2011-07-211971971951967,500196
2011-07-2019920119719715,300197
2011-07-192032032002027,500202
2011-07-1520520519920020,200200
2011-07-141982021981986,400198
2011-07-131982021982007,900200
2011-07-121982021972028,000202
2011-07-111972001971996,500199
2011-07-082022032002007,700200
2011-07-072022022012028,900202
2011-07-0620020119620118,400201
2011-07-052002001981984,100198
2011-07-0420120219619910,000199
2011-07-012012011962017,300201
2011-06-302012011952008,400200
2011-06-292002001962007,300200
2011-06-281942001931986,800198
2011-06-2719819819419411,300194
2011-06-241971971941965,100196
2011-06-231911941911934,700193
2011-06-221891941891948,100194
2011-06-2118818918818912,600189
2011-06-201941941891896,100189
2011-06-1719519518818910,000189
2011-06-161911931911914,600191
2011-06-151911931911933,600193
2011-06-1418819318819310,000193
2011-06-131891911881883,500188
2011-06-1018719218719224,200192
2011-06-091891901871884,900188
2011-06-081911921911929,600192
2011-06-071901921901911,700191
2011-06-061921921901906,200190
2011-06-031931941921928,500192
2011-06-0219219419119111,800191
2011-06-011972001971994,800199
2011-05-3119219719019613,200196
2011-05-301901931891929,000192
2011-05-2718619618619317,900193
2011-05-2620320420020113,800201
2011-05-252042042012029,300202
2011-05-242012032012025,500202
2011-05-232032032022024,800202
2011-05-202032042022024,500202
2011-05-192032042022021,900202
2011-05-182042042022035,500203
2011-05-172032032012015,200201
2011-05-162032042012016,300201
2011-05-132052052032039,400203
2011-05-122052072042058,900205
2011-05-1120620620520510,400205
2011-05-102062082052089,600208
2011-05-0920620720320610,700206
2011-05-062032062022067,300206
2011-05-0220320620220314,300203
2011-04-282022042012037,000203
2011-04-2720320420020110,700201
2011-04-2620720720420517,900205
2011-04-2520420720420712,400207
2011-04-222042062042049,100204
2011-04-212032042032047,800204
2011-04-2020020520020310,500203
2011-04-1920120220020214,300202
2011-04-182032032022027,000202
2011-04-152022032022025,000202
2011-04-1420420520020211,600202
2011-04-132022052022036,000203
2011-04-122002052002026,700202
2011-04-1120520720020220,200202
2011-04-082052092052077,100207
2011-04-072142142062069,900206
2011-04-062142142102106,900210
2011-04-052152172092117,400211
2011-04-0421922021021210,600212
2011-04-0122022021121529,400215
2011-03-3122022221922213,300222
2011-03-3020622220622222,500222
2011-03-2920520819820721,100207
2011-03-2819520319520316,700203
2011-03-2520520519519530,100195
2011-03-2420520820020015,900200
2011-03-232022052022027,300202
2011-03-2219720019519818,500198
2011-03-1819519518019027,400190
2011-03-1717018217017037,200170
2011-03-1614819214716979,700169
2011-03-1519119114215873,500158
2011-03-1419322418519241,300192
2011-03-1123824323323342,500233
2011-03-1024324624024225,900242
2011-03-092452452392395,200239
2011-03-082452462402419,500241
2011-03-0724124224024012,000240
2011-03-0424624724124135,800241
2011-03-032432442392419,000241
2011-03-022452472442448,700244
2011-03-0125225224524737,200247
2011-02-2824324824124725,200247
2011-02-2523524623224151,900241
2011-02-2424524523924147,500241
2011-02-2324325024324412,500244
2011-02-2224525124524812,600248
2011-02-2125025024024552,200245
2011-02-1825925925125242,100252
2011-02-17258259250259109,900259
2011-02-16241262241254224,200254
2011-02-1523424523323884,900238
2011-02-1423023423023222,800232
2011-02-1023523723023033,200230
2011-02-0924024123523774,100237
2011-02-0823323622923581,000235
2011-02-0722022922022997,800229
2011-02-0421422021322046,600220
2011-02-0320821320821220,900212
2011-02-0221121120520819,100208
2011-02-0120621120520537,700205
2011-01-3120320720220619,000206
2011-01-2820920920420422,400204
2011-01-2720821020320629,900206
2011-01-2621021120520525,600205
2011-01-2520620820320824,600208
2011-01-2420420620320523,000205
2011-01-2120620620120141,800201
2011-01-2020620620320616,300206
2011-01-1920420620320610,700206
2011-01-1820320420320417,800204
2011-01-1720620720220541,100205
2011-01-1420920920520627,600206
2011-01-1320620920520823,500208
2011-01-1220720820420417,600204
2011-01-1120520720320432,200204
2011-01-0721321320820811,800208
2011-01-0621021320420827,700208
2011-01-0521321320620920,800209
2011-01-0419721019720614,600206

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