7600 (株)日本エム・ディ・エム の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 695 | 727 | 693 | 725 | 104,900 | 725 |
| 2015-12-29 | 692 | 695 | 677 | 691 | 34,000 | 691 |
| 2015-12-28 | 691 | 691 | 669 | 687 | 54,500 | 687 |
| 2015-12-25 | 658 | 689 | 649 | 672 | 79,500 | 672 |
| 2015-12-24 | 675 | 678 | 646 | 648 | 31,400 | 648 |
| 2015-12-22 | 686 | 689 | 664 | 664 | 31,600 | 664 |
| 2015-12-21 | 687 | 696 | 682 | 686 | 35,900 | 686 |
| 2015-12-18 | 688 | 703 | 684 | 691 | 66,300 | 691 |
| 2015-12-17 | 706 | 706 | 691 | 692 | 83,700 | 692 |
| 2015-12-16 | 656 | 688 | 655 | 676 | 80,000 | 676 |
| 2015-12-15 | 668 | 668 | 636 | 637 | 75,200 | 637 |
| 2015-12-14 | 663 | 673 | 660 | 660 | 68,500 | 660 |
| 2015-12-11 | 662 | 696 | 660 | 685 | 81,500 | 685 |
| 2015-12-10 | 680 | 680 | 664 | 664 | 54,300 | 664 |
| 2015-12-09 | 687 | 699 | 678 | 680 | 63,900 | 680 |
| 2015-12-08 | 715 | 715 | 685 | 697 | 75,700 | 697 |
| 2015-12-07 | 727 | 727 | 708 | 710 | 59,000 | 710 |
| 2015-12-04 | 697 | 707 | 691 | 704 | 67,600 | 704 |
| 2015-12-03 | 741 | 741 | 709 | 712 | 81,400 | 712 |
| 2015-12-02 | 734 | 741 | 723 | 738 | 46,800 | 738 |
| 2015-12-01 | 730 | 741 | 729 | 733 | 48,900 | 733 |
| 2015-11-30 | 749 | 749 | 722 | 725 | 77,000 | 725 |
| 2015-11-27 | 754 | 755 | 744 | 745 | 47,300 | 745 |
| 2015-11-26 | 750 | 751 | 740 | 749 | 32,000 | 749 |
| 2015-11-25 | 746 | 746 | 737 | 740 | 37,000 | 740 |
| 2015-11-24 | 759 | 759 | 738 | 746 | 125,800 | 746 |
| 2015-11-20 | 727 | 741 | 723 | 741 | 146,600 | 741 |
| 2015-11-19 | 706 | 717 | 704 | 715 | 63,800 | 715 |
| 2015-11-18 | 711 | 711 | 699 | 702 | 62,800 | 702 |
| 2015-11-17 | 689 | 702 | 684 | 702 | 58,000 | 702 |
| 2015-11-16 | 680 | 694 | 679 | 687 | 62,100 | 687 |
| 2015-11-13 | 684 | 697 | 681 | 691 | 61,700 | 691 |
| 2015-11-12 | 703 | 714 | 686 | 689 | 87,200 | 689 |
| 2015-11-11 | 690 | 702 | 689 | 700 | 124,200 | 700 |
| 2015-11-10 | 666 | 694 | 666 | 690 | 150,100 | 690 |
| 2015-11-09 | 675 | 690 | 661 | 676 | 206,100 | 676 |
| 2015-11-06 | 658 | 673 | 656 | 671 | 169,700 | 671 |
| 2015-11-05 | 660 | 660 | 643 | 653 | 150,800 | 653 |
| 2015-11-04 | 659 | 673 | 646 | 650 | 229,800 | 650 |
| 2015-11-02 | 647 | 660 | 645 | 646 | 119,200 | 646 |
| 2015-10-30 | 643 | 648 | 638 | 641 | 141,700 | 641 |
| 2015-10-29 | 627 | 642 | 625 | 633 | 62,000 | 633 |
| 2015-10-28 | 621 | 624 | 617 | 621 | 62,400 | 621 |
| 2015-10-27 | 627 | 628 | 614 | 621 | 79,500 | 621 |
| 2015-10-26 | 634 | 634 | 627 | 628 | 29,800 | 628 |
| 2015-10-23 | 621 | 634 | 621 | 627 | 65,300 | 627 |
| 2015-10-22 | 616 | 624 | 612 | 614 | 56,100 | 614 |
| 2015-10-21 | 621 | 629 | 616 | 620 | 72,400 | 620 |
| 2015-10-20 | 639 | 642 | 621 | 625 | 46,700 | 625 |
| 2015-10-19 | 654 | 654 | 637 | 638 | 50,200 | 638 |
| 2015-10-16 | 658 | 661 | 648 | 653 | 144,600 | 653 |
| 2015-10-15 | 644 | 660 | 636 | 653 | 77,300 | 653 |
| 2015-10-14 | 648 | 675 | 635 | 645 | 240,100 | 645 |
| 2015-10-13 | 632 | 635 | 623 | 629 | 23,800 | 629 |
| 2015-10-09 | 640 | 640 | 629 | 638 | 41,400 | 638 |
| 2015-10-08 | 648 | 649 | 637 | 640 | 40,400 | 640 |
| 2015-10-07 | 638 | 650 | 633 | 650 | 71,300 | 650 |
| 2015-10-06 | 626 | 638 | 626 | 634 | 41,400 | 634 |
| 2015-10-05 | 628 | 629 | 615 | 626 | 70,600 | 626 |
| 2015-10-02 | 611 | 615 | 607 | 615 | 51,200 | 615 |
| 2015-10-01 | 626 | 630 | 616 | 620 | 41,000 | 620 |
| 2015-09-30 | 596 | 619 | 596 | 616 | 21,300 | 616 |
| 2015-09-29 | 611 | 611 | 592 | 593 | 44,000 | 593 |
| 2015-09-28 | 617 | 628 | 610 | 619 | 46,300 | 619 |
| 2015-09-25 | 619 | 629 | 600 | 626 | 64,300 | 626 |
| 2015-09-24 | 631 | 640 | 620 | 620 | 68,200 | 620 |
| 2015-09-18 | 655 | 663 | 650 | 655 | 120,000 | 655 |
| 2015-09-17 | 647 | 655 | 643 | 653 | 98,500 | 653 |
| 2015-09-16 | 643 | 647 | 635 | 644 | 44,300 | 644 |
| 2015-09-15 | 654 | 654 | 623 | 641 | 84,700 | 641 |
| 2015-09-14 | 639 | 656 | 638 | 649 | 150,100 | 649 |
| 2015-09-11 | 635 | 639 | 630 | 635 | 95,400 | 635 |
| 2015-09-10 | 624 | 635 | 616 | 633 | 45,000 | 633 |
| 2015-09-09 | 628 | 638 | 613 | 627 | 68,700 | 627 |
| 2015-09-08 | 639 | 639 | 615 | 618 | 80,300 | 618 |
| 2015-09-07 | 594 | 635 | 593 | 634 | 148,200 | 634 |
| 2015-09-04 | 594 | 600 | 585 | 596 | 71,400 | 596 |
| 2015-09-03 | 597 | 601 | 586 | 592 | 71,800 | 592 |
| 2015-09-02 | 565 | 587 | 560 | 570 | 35,500 | 570 |
| 2015-09-01 | 600 | 600 | 580 | 581 | 46,000 | 581 |
| 2015-08-31 | 606 | 607 | 596 | 602 | 24,500 | 602 |
| 2015-08-28 | 608 | 610 | 600 | 608 | 48,400 | 608 |
| 2015-08-27 | 592 | 607 | 590 | 598 | 74,100 | 598 |
| 2015-08-26 | 526 | 597 | 517 | 585 | 141,400 | 585 |
| 2015-08-25 | 494 | 544 | 494 | 512 | 158,300 | 512 |
| 2015-08-24 | 561 | 586 | 541 | 544 | 173,600 | 544 |
| 2015-08-21 | 580 | 584 | 570 | 575 | 59,600 | 575 |
| 2015-08-20 | 603 | 615 | 597 | 597 | 37,900 | 597 |
| 2015-08-19 | 615 | 620 | 602 | 612 | 52,900 | 612 |
| 2015-08-18 | 619 | 628 | 619 | 624 | 19,000 | 624 |
| 2015-08-17 | 620 | 625 | 616 | 619 | 49,900 | 619 |
| 2015-08-14 | 628 | 628 | 619 | 620 | 21,300 | 620 |
| 2015-08-13 | 625 | 628 | 615 | 628 | 45,700 | 628 |
| 2015-08-12 | 633 | 633 | 627 | 628 | 46,100 | 628 |
| 2015-08-11 | 631 | 638 | 623 | 631 | 90,900 | 631 |
| 2015-08-10 | 618 | 631 | 617 | 631 | 83,500 | 631 |
| 2015-08-07 | 629 | 629 | 615 | 617 | 69,500 | 617 |
| 2015-08-06 | 619 | 637 | 617 | 629 | 160,000 | 629 |
| 2015-08-05 | 627 | 627 | 620 | 620 | 104,800 | 620 |
| 2015-08-04 | 635 | 639 | 630 | 633 | 119,400 | 633 |
| 2015-08-03 | 630 | 640 | 620 | 638 | 270,900 | 638 |
| 2015-07-31 | 605 | 635 | 605 | 627 | 516,500 | 627 |
| 2015-07-30 | 595 | 607 | 587 | 605 | 198,700 | 605 |
| 2015-07-29 | 596 | 596 | 577 | 586 | 107,700 | 586 |
| 2015-07-28 | 594 | 597 | 574 | 586 | 375,100 | 586 |
| 2015-07-27 | 570 | 577 | 566 | 577 | 131,900 | 577 |
| 2015-07-24 | 560 | 584 | 558 | 572 | 353,000 | 572 |
| 2015-07-23 | 553 | 554 | 544 | 546 | 96,500 | 546 |
| 2015-07-22 | 535 | 566 | 535 | 554 | 298,400 | 554 |
| 2015-07-21 | 533 | 537 | 530 | 535 | 93,600 | 535 |
| 2015-07-17 | 519 | 533 | 513 | 528 | 123,800 | 528 |
| 2015-07-16 | 507 | 527 | 507 | 521 | 108,500 | 521 |
| 2015-07-15 | 509 | 509 | 504 | 506 | 72,400 | 506 |
| 2015-07-14 | 513 | 513 | 507 | 510 | 38,700 | 510 |
| 2015-07-13 | 515 | 520 | 502 | 507 | 102,400 | 507 |
| 2015-07-10 | 522 | 528 | 501 | 517 | 165,300 | 517 |
| 2015-07-09 | 500 | 524 | 483 | 521 | 152,200 | 521 |
| 2015-07-08 | 540 | 542 | 514 | 514 | 134,000 | 514 |
| 2015-07-07 | 532 | 534 | 524 | 525 | 54,700 | 525 |
| 2015-07-06 | 525 | 530 | 521 | 523 | 93,900 | 523 |
| 2015-07-03 | 513 | 538 | 512 | 536 | 138,400 | 536 |
| 2015-07-02 | 512 | 514 | 509 | 512 | 58,500 | 512 |
| 2015-07-01 | 510 | 516 | 508 | 510 | 36,100 | 510 |
| 2015-06-30 | 518 | 518 | 508 | 512 | 96,200 | 512 |
| 2015-06-29 | 506 | 514 | 504 | 504 | 64,400 | 504 |
| 2015-06-26 | 530 | 530 | 521 | 522 | 34,600 | 522 |
| 2015-06-25 | 516 | 529 | 514 | 525 | 51,500 | 525 |
| 2015-06-24 | 516 | 516 | 510 | 515 | 62,400 | 515 |
| 2015-06-23 | 519 | 520 | 510 | 513 | 53,200 | 513 |
| 2015-06-22 | 518 | 518 | 510 | 516 | 37,000 | 516 |
| 2015-06-19 | 505 | 517 | 505 | 517 | 34,900 | 517 |
| 2015-06-18 | 516 | 517 | 503 | 504 | 70,100 | 504 |
| 2015-06-17 | 525 | 525 | 515 | 518 | 102,500 | 518 |
| 2015-06-16 | 530 | 532 | 525 | 525 | 64,000 | 525 |
| 2015-06-15 | 530 | 533 | 530 | 530 | 60,500 | 530 |
| 2015-06-12 | 533 | 536 | 530 | 530 | 73,200 | 530 |
| 2015-06-11 | 532 | 535 | 529 | 533 | 36,200 | 533 |
| 2015-06-10 | 533 | 538 | 528 | 528 | 48,900 | 528 |
| 2015-06-09 | 527 | 535 | 527 | 529 | 50,500 | 529 |
| 2015-06-08 | 535 | 535 | 530 | 530 | 51,400 | 530 |
| 2015-06-05 | 532 | 539 | 530 | 534 | 57,600 | 534 |
| 2015-06-04 | 535 | 535 | 531 | 531 | 36,200 | 531 |
| 2015-06-03 | 537 | 537 | 532 | 533 | 63,600 | 533 |
| 2015-06-02 | 540 | 540 | 534 | 538 | 45,200 | 538 |
| 2015-06-01 | 541 | 541 | 535 | 538 | 46,400 | 538 |
| 2015-05-29 | 539 | 544 | 538 | 540 | 50,100 | 540 |
| 2015-05-28 | 553 | 560 | 538 | 540 | 180,200 | 540 |
| 2015-05-27 | 564 | 565 | 554 | 562 | 94,000 | 562 |
| 2015-05-26 | 583 | 583 | 570 | 570 | 62,400 | 570 |
| 2015-05-25 | 570 | 585 | 570 | 585 | 105,000 | 585 |
| 2015-05-22 | 577 | 584 | 569 | 572 | 88,100 | 572 |
| 2015-05-21 | 570 | 580 | 568 | 578 | 137,400 | 578 |
| 2015-05-20 | 559 | 576 | 552 | 572 | 200,400 | 572 |
| 2015-05-19 | 551 | 566 | 551 | 566 | 170,800 | 566 |
| 2015-05-18 | 541 | 556 | 540 | 550 | 128,900 | 550 |
| 2015-05-15 | 540 | 547 | 538 | 542 | 37,900 | 542 |
| 2015-05-14 | 528 | 547 | 524 | 543 | 90,800 | 543 |
| 2015-05-13 | 537 | 540 | 525 | 528 | 102,200 | 528 |
| 2015-05-12 | 545 | 545 | 537 | 540 | 28,700 | 540 |
| 2015-05-11 | 550 | 551 | 546 | 547 | 44,300 | 547 |
| 2015-05-08 | 542 | 548 | 541 | 546 | 82,800 | 546 |
| 2015-05-07 | 527 | 543 | 527 | 541 | 103,200 | 541 |
| 2015-05-01 | 531 | 542 | 527 | 536 | 134,600 | 536 |
| 2015-04-30 | 541 | 541 | 527 | 532 | 100,400 | 532 |
| 2015-04-28 | 543 | 543 | 536 | 540 | 81,000 | 540 |
| 2015-04-27 | 540 | 541 | 533 | 536 | 54,100 | 536 |
| 2015-04-24 | 538 | 541 | 536 | 537 | 94,000 | 537 |
| 2015-04-23 | 555 | 555 | 542 | 547 | 98,200 | 547 |
| 2015-04-22 | 545 | 551 | 537 | 537 | 180,600 | 537 |
| 2015-04-21 | 534 | 537 | 527 | 533 | 219,200 | 533 |
| 2015-04-20 | 554 | 556 | 522 | 524 | 501,000 | 524 |
| 2015-04-17 | 570 | 573 | 564 | 564 | 86,900 | 564 |
| 2015-04-16 | 579 | 581 | 570 | 574 | 106,900 | 574 |
| 2015-04-15 | 585 | 587 | 578 | 580 | 54,800 | 580 |
| 2015-04-14 | 584 | 590 | 581 | 581 | 50,600 | 581 |
| 2015-04-13 | 586 | 590 | 585 | 586 | 33,000 | 586 |
| 2015-04-10 | 589 | 590 | 583 | 585 | 53,400 | 585 |
| 2015-04-09 | 585 | 591 | 585 | 589 | 76,100 | 589 |
| 2015-04-08 | 592 | 592 | 577 | 583 | 128,200 | 583 |
| 2015-04-07 | 585 | 596 | 578 | 583 | 117,800 | 583 |
| 2015-04-06 | 592 | 597 | 582 | 582 | 164,300 | 582 |
| 2015-04-03 | 603 | 605 | 596 | 599 | 59,800 | 599 |
| 2015-04-02 | 604 | 609 | 600 | 600 | 69,700 | 600 |
| 2015-04-01 | 610 | 610 | 602 | 606 | 47,900 | 606 |
| 2015-03-31 | 608 | 625 | 607 | 610 | 78,300 | 610 |
| 2015-03-30 | 605 | 618 | 605 | 609 | 58,400 | 609 |
| 2015-03-27 | 600 | 618 | 598 | 600 | 80,900 | 600 |
| 2015-03-26 | 621 | 621 | 602 | 605 | 103,300 | 605 |
| 2015-03-25 | 634 | 637 | 620 | 621 | 62,300 | 621 |
| 2015-03-24 | 638 | 644 | 630 | 633 | 46,300 | 633 |
| 2015-03-23 | 647 | 648 | 634 | 640 | 87,500 | 640 |
| 2015-03-20 | 637 | 644 | 630 | 642 | 98,200 | 642 |
| 2015-03-19 | 640 | 643 | 630 | 632 | 101,600 | 632 |
| 2015-03-18 | 623 | 633 | 619 | 630 | 114,700 | 630 |
| 2015-03-17 | 635 | 635 | 620 | 620 | 70,400 | 620 |
| 2015-03-16 | 612 | 626 | 611 | 625 | 93,600 | 625 |
| 2015-03-13 | 623 | 623 | 610 | 611 | 126,500 | 611 |
| 2015-03-12 | 615 | 625 | 613 | 621 | 64,700 | 621 |
| 2015-03-11 | 608 | 614 | 607 | 609 | 111,700 | 609 |
| 2015-03-10 | 625 | 630 | 611 | 614 | 120,300 | 614 |
| 2015-03-09 | 627 | 650 | 607 | 618 | 300,500 | 618 |
| 2015-03-06 | 624 | 635 | 624 | 629 | 138,600 | 629 |
| 2015-03-05 | 624 | 627 | 618 | 624 | 86,100 | 624 |
| 2015-03-04 | 623 | 629 | 612 | 624 | 123,600 | 624 |
| 2015-03-03 | 633 | 637 | 613 | 632 | 241,700 | 632 |
| 2015-03-02 | 625 | 639 | 624 | 627 | 326,500 | 627 |
| 2015-02-27 | 600 | 621 | 600 | 619 | 171,600 | 619 |
| 2015-02-26 | 590 | 601 | 590 | 598 | 80,600 | 598 |
| 2015-02-25 | 591 | 594 | 590 | 592 | 120,400 | 592 |
| 2015-02-24 | 591 | 609 | 588 | 593 | 225,700 | 593 |
| 2015-02-23 | 620 | 623 | 607 | 610 | 193,500 | 610 |
| 2015-02-20 | 629 | 629 | 616 | 618 | 66,900 | 618 |
| 2015-02-19 | 630 | 636 | 623 | 627 | 83,700 | 627 |
| 2015-02-18 | 615 | 640 | 608 | 633 | 173,800 | 633 |
| 2015-02-17 | 611 | 622 | 610 | 618 | 64,000 | 618 |
| 2015-02-16 | 611 | 617 | 608 | 611 | 50,400 | 611 |
| 2015-02-13 | 625 | 627 | 608 | 610 | 98,500 | 610 |
| 2015-02-12 | 630 | 640 | 618 | 626 | 114,500 | 626 |
| 2015-02-10 | 646 | 656 | 621 | 628 | 319,400 | 628 |
| 2015-02-09 | 608 | 639 | 604 | 627 | 154,900 | 627 |
| 2015-02-06 | 637 | 637 | 612 | 613 | 127,400 | 613 |
| 2015-02-05 | 619 | 638 | 614 | 631 | 163,200 | 631 |
| 2015-02-04 | 618 | 634 | 607 | 622 | 181,100 | 622 |
| 2015-02-03 | 656 | 659 | 609 | 621 | 328,200 | 621 |
| 2015-02-02 | 610 | 659 | 602 | 654 | 768,800 | 654 |
| 2015-01-30 | 568 | 589 | 568 | 578 | 73,900 | 578 |
| 2015-01-29 | 580 | 592 | 575 | 576 | 66,500 | 576 |
| 2015-01-28 | 588 | 596 | 586 | 590 | 54,100 | 590 |
| 2015-01-27 | 577 | 592 | 577 | 591 | 49,400 | 591 |
| 2015-01-26 | 560 | 578 | 560 | 575 | 85,800 | 575 |
| 2015-01-23 | 575 | 579 | 567 | 572 | 78,900 | 572 |
| 2015-01-22 | 582 | 584 | 574 | 576 | 79,700 | 576 |
| 2015-01-21 | 602 | 602 | 587 | 587 | 70,500 | 587 |
| 2015-01-20 | 606 | 614 | 600 | 602 | 76,600 | 602 |
| 2015-01-19 | 610 | 619 | 602 | 603 | 71,600 | 603 |
| 2015-01-16 | 610 | 614 | 596 | 602 | 143,900 | 602 |
| 2015-01-15 | 593 | 617 | 591 | 614 | 174,900 | 614 |
| 2015-01-14 | 606 | 622 | 586 | 590 | 208,100 | 590 |
| 2015-01-13 | 571 | 607 | 567 | 602 | 358,500 | 602 |
| 2015-01-09 | 562 | 573 | 558 | 571 | 114,700 | 571 |
| 2015-01-08 | 561 | 571 | 559 | 562 | 85,900 | 562 |
| 2015-01-07 | 555 | 568 | 555 | 562 | 81,900 | 562 |
| 2015-01-06 | 575 | 576 | 556 | 558 | 137,700 | 558 |
| 2015-01-05 | 583 | 591 | 576 | 584 | 75,500 | 584 |
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