7600 (株)日本エム・ディ・エム の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 918 | 935 | 918 | 927 | 77,400 | 927 |
| 2017-12-28 | 926 | 931 | 916 | 923 | 80,700 | 923 |
| 2017-12-27 | 922 | 933 | 917 | 926 | 67,700 | 926 |
| 2017-12-26 | 924 | 924 | 912 | 914 | 95,200 | 914 |
| 2017-12-25 | 929 | 935 | 920 | 925 | 86,200 | 925 |
| 2017-12-22 | 921 | 928 | 915 | 923 | 110,600 | 923 |
| 2017-12-21 | 931 | 934 | 916 | 917 | 145,600 | 917 |
| 2017-12-20 | 892 | 933 | 891 | 926 | 385,200 | 926 |
| 2017-12-19 | 909 | 910 | 885 | 892 | 183,700 | 892 |
| 2017-12-18 | 898 | 920 | 895 | 909 | 262,400 | 909 |
| 2017-12-15 | 889 | 904 | 887 | 892 | 176,300 | 892 |
| 2017-12-14 | 881 | 893 | 877 | 890 | 110,200 | 890 |
| 2017-12-13 | 888 | 891 | 875 | 877 | 85,000 | 877 |
| 2017-12-12 | 895 | 897 | 876 | 886 | 154,000 | 886 |
| 2017-12-11 | 887 | 895 | 873 | 887 | 200,400 | 887 |
| 2017-12-08 | 871 | 890 | 860 | 888 | 282,500 | 888 |
| 2017-12-07 | 890 | 896 | 868 | 874 | 344,200 | 874 |
| 2017-12-06 | 893 | 919 | 893 | 899 | 206,600 | 899 |
| 2017-12-05 | 890 | 900 | 883 | 886 | 144,500 | 886 |
| 2017-12-04 | 905 | 913 | 888 | 888 | 158,000 | 888 |
| 2017-12-01 | 920 | 928 | 907 | 907 | 192,700 | 907 |
| 2017-11-30 | 910 | 929 | 899 | 924 | 353,600 | 924 |
| 2017-11-29 | 905 | 915 | 899 | 901 | 436,200 | 901 |
| 2017-11-28 | 892 | 907 | 891 | 896 | 147,600 | 896 |
| 2017-11-27 | 909 | 913 | 886 | 892 | 130,900 | 892 |
| 2017-11-24 | 897 | 910 | 894 | 908 | 91,500 | 908 |
| 2017-11-22 | 906 | 918 | 895 | 897 | 175,700 | 897 |
| 2017-11-21 | 888 | 905 | 881 | 903 | 150,000 | 903 |
| 2017-11-20 | 883 | 888 | 878 | 886 | 147,300 | 886 |
| 2017-11-17 | 860 | 889 | 860 | 885 | 126,900 | 885 |
| 2017-11-16 | 847 | 867 | 841 | 859 | 143,600 | 859 |
| 2017-11-15 | 878 | 878 | 845 | 850 | 303,900 | 850 |
| 2017-11-13 | 911 | 915 | 894 | 896 | 155,700 | 896 |
| 2017-11-10 | 892 | 909 | 889 | 907 | 146,900 | 907 |
| 2017-11-09 | 917 | 918 | 890 | 900 | 308,200 | 900 |
| 2017-11-08 | 917 | 917 | 906 | 913 | 285,500 | 913 |
| 2017-11-07 | 910 | 914 | 893 | 908 | 417,300 | 908 |
| 2017-11-06 | 906 | 910 | 881 | 898 | 431,400 | 898 |
| 2017-11-02 | 938 | 945 | 900 | 903 | 658,700 | 903 |
| 2017-11-01 | 990 | 990 | 928 | 935 | 1,010,600 | 935 |
| 2017-10-31 | 1,100 | 1,107 | 1,086 | 1,094 | 75,600 | 1,094 |
| 2017-10-30 | 1,101 | 1,117 | 1,095 | 1,107 | 141,600 | 1,107 |
| 2017-10-27 | 1,097 | 1,113 | 1,079 | 1,103 | 118,000 | 1,103 |
| 2017-10-26 | 1,078 | 1,102 | 1,064 | 1,093 | 84,400 | 1,093 |
| 2017-10-25 | 1,089 | 1,089 | 1,059 | 1,064 | 77,800 | 1,064 |
| 2017-10-24 | 1,038 | 1,090 | 1,036 | 1,083 | 155,200 | 1,083 |
| 2017-10-23 | 1,058 | 1,062 | 1,030 | 1,037 | 160,600 | 1,037 |
| 2017-10-20 | 1,065 | 1,069 | 1,047 | 1,052 | 90,400 | 1,052 |
| 2017-10-19 | 1,079 | 1,091 | 1,067 | 1,076 | 85,500 | 1,076 |
| 2017-10-18 | 1,109 | 1,109 | 1,068 | 1,073 | 91,700 | 1,073 |
| 2017-10-17 | 1,101 | 1,115 | 1,073 | 1,115 | 122,600 | 1,115 |
| 2017-10-16 | 1,078 | 1,123 | 1,068 | 1,104 | 154,700 | 1,104 |
| 2017-10-13 | 1,100 | 1,100 | 1,069 | 1,085 | 153,700 | 1,085 |
| 2017-10-12 | 1,072 | 1,112 | 1,049 | 1,107 | 165,100 | 1,107 |
| 2017-10-11 | 1,078 | 1,133 | 1,064 | 1,091 | 266,900 | 1,091 |
| 2017-10-10 | 1,047 | 1,084 | 1,039 | 1,072 | 212,100 | 1,072 |
| 2017-10-06 | 1,025 | 1,050 | 1,014 | 1,048 | 110,100 | 1,048 |
| 2017-10-05 | 1,036 | 1,041 | 1,021 | 1,021 | 89,900 | 1,021 |
| 2017-10-04 | 1,071 | 1,072 | 1,041 | 1,048 | 78,100 | 1,048 |
| 2017-10-03 | 1,079 | 1,080 | 1,064 | 1,071 | 36,100 | 1,071 |
| 2017-10-02 | 1,074 | 1,084 | 1,060 | 1,079 | 66,000 | 1,079 |
| 2017-09-29 | 1,071 | 1,080 | 1,060 | 1,074 | 56,100 | 1,074 |
| 2017-09-28 | 1,091 | 1,092 | 1,073 | 1,082 | 42,000 | 1,082 |
| 2017-09-27 | 1,062 | 1,085 | 1,057 | 1,085 | 36,600 | 1,085 |
| 2017-09-26 | 1,080 | 1,080 | 1,052 | 1,067 | 49,800 | 1,067 |
| 2017-09-25 | 1,065 | 1,110 | 1,065 | 1,080 | 108,600 | 1,080 |
| 2017-09-22 | 1,078 | 1,081 | 1,044 | 1,045 | 54,500 | 1,045 |
| 2017-09-21 | 1,086 | 1,098 | 1,077 | 1,078 | 62,300 | 1,078 |
| 2017-09-20 | 1,074 | 1,107 | 1,072 | 1,085 | 102,200 | 1,085 |
| 2017-09-19 | 1,067 | 1,076 | 1,061 | 1,074 | 43,900 | 1,074 |
| 2017-09-15 | 1,062 | 1,079 | 1,057 | 1,061 | 47,300 | 1,061 |
| 2017-09-14 | 1,093 | 1,093 | 1,058 | 1,072 | 105,200 | 1,072 |
| 2017-09-13 | 1,080 | 1,111 | 1,071 | 1,105 | 149,000 | 1,105 |
| 2017-09-12 | 1,070 | 1,086 | 1,055 | 1,065 | 77,900 | 1,065 |
| 2017-09-11 | 1,035 | 1,066 | 1,029 | 1,065 | 94,500 | 1,065 |
| 2017-09-08 | 1,027 | 1,042 | 1,021 | 1,026 | 60,300 | 1,026 |
| 2017-09-07 | 1,040 | 1,045 | 1,013 | 1,029 | 66,400 | 1,029 |
| 2017-09-06 | 1,000 | 1,033 | 985 | 1,012 | 82,200 | 1,012 |
| 2017-09-05 | 1,060 | 1,069 | 1,013 | 1,020 | 147,400 | 1,020 |
| 2017-09-04 | 1,020 | 1,068 | 1,013 | 1,057 | 282,900 | 1,057 |
| 2017-09-01 | 993 | 1,024 | 988 | 1,015 | 127,100 | 1,015 |
| 2017-08-31 | 984 | 989 | 977 | 980 | 40,800 | 980 |
| 2017-08-30 | 998 | 1,000 | 976 | 983 | 62,900 | 983 |
| 2017-08-29 | 981 | 1,003 | 971 | 999 | 80,900 | 999 |
| 2017-08-28 | 982 | 997 | 982 | 990 | 62,900 | 990 |
| 2017-08-25 | 985 | 985 | 955 | 970 | 59,200 | 970 |
| 2017-08-24 | 953 | 977 | 951 | 974 | 60,700 | 974 |
| 2017-08-23 | 948 | 956 | 945 | 954 | 53,100 | 954 |
| 2017-08-22 | 940 | 949 | 933 | 937 | 42,800 | 937 |
| 2017-08-21 | 938 | 944 | 929 | 935 | 33,400 | 935 |
| 2017-08-18 | 935 | 946 | 933 | 938 | 45,600 | 938 |
| 2017-08-17 | 954 | 958 | 946 | 955 | 50,600 | 955 |
| 2017-08-16 | 944 | 957 | 941 | 948 | 67,800 | 948 |
| 2017-08-15 | 932 | 940 | 924 | 938 | 101,500 | 938 |
| 2017-08-14 | 950 | 950 | 927 | 934 | 89,900 | 934 |
| 2017-08-10 | 974 | 974 | 958 | 965 | 74,600 | 965 |
| 2017-08-09 | 981 | 984 | 960 | 969 | 84,000 | 969 |
| 2017-08-08 | 991 | 996 | 979 | 983 | 48,200 | 983 |
| 2017-08-07 | 1,007 | 1,011 | 987 | 991 | 68,100 | 991 |
| 2017-08-04 | 987 | 1,007 | 987 | 996 | 65,800 | 996 |
| 2017-08-03 | 999 | 1,002 | 985 | 991 | 91,300 | 991 |
| 2017-08-02 | 1,020 | 1,031 | 993 | 1,001 | 129,000 | 1,001 |
| 2017-08-01 | 1,033 | 1,052 | 1,028 | 1,037 | 448,300 | 1,037 |
| 2017-07-31 | 962 | 986 | 957 | 984 | 121,900 | 984 |
| 2017-07-28 | 957 | 972 | 948 | 958 | 84,900 | 958 |
| 2017-07-27 | 945 | 974 | 942 | 962 | 90,700 | 962 |
| 2017-07-26 | 956 | 956 | 934 | 938 | 69,200 | 938 |
| 2017-07-25 | 953 | 956 | 939 | 949 | 42,800 | 949 |
| 2017-07-24 | 945 | 952 | 939 | 950 | 34,200 | 950 |
| 2017-07-21 | 950 | 950 | 934 | 942 | 44,700 | 942 |
| 2017-07-20 | 936 | 953 | 936 | 950 | 64,900 | 950 |
| 2017-07-19 | 942 | 942 | 927 | 938 | 58,200 | 938 |
| 2017-07-18 | 919 | 935 | 909 | 932 | 67,400 | 932 |
| 2017-07-14 | 922 | 940 | 920 | 920 | 48,900 | 920 |
| 2017-07-13 | 933 | 936 | 924 | 925 | 53,000 | 925 |
| 2017-07-12 | 950 | 952 | 930 | 930 | 47,300 | 930 |
| 2017-07-11 | 945 | 959 | 945 | 950 | 53,200 | 950 |
| 2017-07-10 | 944 | 953 | 933 | 949 | 94,300 | 949 |
| 2017-07-07 | 955 | 962 | 928 | 938 | 176,400 | 938 |
| 2017-07-06 | 994 | 994 | 959 | 970 | 96,700 | 970 |
| 2017-07-05 | 984 | 984 | 963 | 980 | 80,100 | 980 |
| 2017-07-04 | 1,050 | 1,053 | 969 | 979 | 221,900 | 979 |
| 2017-07-03 | 1,005 | 1,042 | 1,000 | 1,030 | 334,200 | 1,030 |
| 2017-06-30 | 936 | 957 | 935 | 954 | 67,500 | 954 |
| 2017-06-29 | 935 | 957 | 935 | 952 | 63,300 | 952 |
| 2017-06-28 | 965 | 965 | 930 | 932 | 110,300 | 932 |
| 2017-06-27 | 978 | 979 | 949 | 953 | 117,300 | 953 |
| 2017-06-26 | 937 | 996 | 937 | 980 | 348,600 | 980 |
| 2017-06-23 | 938 | 945 | 910 | 927 | 137,100 | 927 |
| 2017-06-22 | 885 | 943 | 885 | 941 | 237,600 | 941 |
| 2017-06-21 | 890 | 907 | 880 | 887 | 106,100 | 887 |
| 2017-06-20 | 894 | 906 | 879 | 887 | 116,000 | 887 |
| 2017-06-19 | 865 | 918 | 863 | 888 | 240,900 | 888 |
| 2017-06-16 | 838 | 861 | 834 | 854 | 123,100 | 854 |
| 2017-06-15 | 833 | 833 | 818 | 824 | 36,200 | 824 |
| 2017-06-14 | 833 | 865 | 833 | 833 | 76,000 | 833 |
| 2017-06-13 | 828 | 836 | 820 | 832 | 38,400 | 832 |
| 2017-06-12 | 825 | 827 | 811 | 823 | 54,200 | 823 |
| 2017-06-09 | 827 | 832 | 824 | 828 | 29,000 | 828 |
| 2017-06-08 | 846 | 846 | 824 | 824 | 53,500 | 824 |
| 2017-06-07 | 824 | 840 | 823 | 839 | 59,900 | 839 |
| 2017-06-06 | 846 | 846 | 821 | 823 | 84,000 | 823 |
| 2017-06-05 | 843 | 858 | 840 | 846 | 90,500 | 846 |
| 2017-06-02 | 853 | 861 | 842 | 846 | 53,500 | 846 |
| 2017-06-01 | 841 | 859 | 841 | 853 | 65,200 | 853 |
| 2017-05-31 | 847 | 850 | 835 | 844 | 54,200 | 844 |
| 2017-05-30 | 851 | 857 | 837 | 849 | 70,300 | 849 |
| 2017-05-29 | 848 | 856 | 838 | 848 | 47,400 | 848 |
| 2017-05-26 | 864 | 864 | 847 | 850 | 53,500 | 850 |
| 2017-05-25 | 875 | 875 | 846 | 860 | 63,200 | 860 |
| 2017-05-24 | 858 | 870 | 848 | 863 | 79,100 | 863 |
| 2017-05-23 | 860 | 874 | 854 | 856 | 81,200 | 856 |
| 2017-05-22 | 880 | 885 | 859 | 861 | 80,200 | 861 |
| 2017-05-19 | 880 | 892 | 880 | 883 | 51,900 | 883 |
| 2017-05-18 | 890 | 904 | 874 | 878 | 116,700 | 878 |
| 2017-05-17 | 888 | 911 | 884 | 908 | 141,200 | 908 |
| 2017-05-16 | 871 | 893 | 870 | 890 | 155,100 | 890 |
| 2017-05-15 | 861 | 867 | 854 | 864 | 63,500 | 864 |
| 2017-05-12 | 875 | 875 | 847 | 854 | 89,300 | 854 |
| 2017-05-11 | 861 | 873 | 857 | 871 | 105,100 | 871 |
| 2017-05-10 | 835 | 869 | 832 | 866 | 137,500 | 866 |
| 2017-05-09 | 846 | 855 | 829 | 833 | 89,200 | 833 |
| 2017-05-08 | 839 | 860 | 839 | 855 | 171,500 | 855 |
| 2017-05-02 | 827 | 841 | 817 | 832 | 146,100 | 832 |
| 2017-05-01 | 803 | 844 | 802 | 830 | 439,400 | 830 |
| 2017-04-28 | 765 | 771 | 759 | 768 | 44,500 | 768 |
| 2017-04-27 | 751 | 770 | 751 | 766 | 62,200 | 766 |
| 2017-04-26 | 752 | 755 | 745 | 753 | 58,300 | 753 |
| 2017-04-25 | 737 | 751 | 733 | 747 | 42,200 | 747 |
| 2017-04-24 | 722 | 737 | 722 | 736 | 27,700 | 736 |
| 2017-04-21 | 725 | 729 | 714 | 720 | 49,100 | 720 |
| 2017-04-20 | 715 | 720 | 712 | 718 | 22,100 | 718 |
| 2017-04-19 | 720 | 739 | 715 | 715 | 40,600 | 715 |
| 2017-04-18 | 736 | 736 | 714 | 720 | 53,000 | 720 |
| 2017-04-17 | 693 | 734 | 693 | 731 | 63,600 | 731 |
| 2017-04-14 | 701 | 707 | 690 | 693 | 47,800 | 693 |
| 2017-04-13 | 697 | 711 | 692 | 709 | 46,200 | 709 |
| 2017-04-12 | 726 | 726 | 701 | 701 | 87,700 | 701 |
| 2017-04-11 | 745 | 745 | 731 | 732 | 59,000 | 732 |
| 2017-04-10 | 750 | 753 | 741 | 742 | 59,400 | 742 |
| 2017-04-07 | 755 | 757 | 739 | 750 | 72,700 | 750 |
| 2017-04-06 | 750 | 756 | 736 | 747 | 92,800 | 747 |
| 2017-04-05 | 757 | 768 | 753 | 753 | 65,100 | 753 |
| 2017-04-04 | 776 | 777 | 757 | 758 | 71,600 | 758 |
| 2017-04-03 | 789 | 789 | 772 | 776 | 31,800 | 776 |
| 2017-03-31 | 784 | 791 | 778 | 778 | 48,400 | 778 |
| 2017-03-30 | 800 | 801 | 775 | 779 | 80,700 | 779 |
| 2017-03-29 | 777 | 806 | 775 | 806 | 97,500 | 806 |
| 2017-03-28 | 769 | 778 | 761 | 778 | 55,300 | 778 |
| 2017-03-27 | 766 | 766 | 755 | 760 | 25,800 | 760 |
| 2017-03-24 | 753 | 772 | 749 | 767 | 51,800 | 767 |
| 2017-03-23 | 759 | 759 | 746 | 749 | 38,000 | 749 |
| 2017-03-22 | 750 | 761 | 744 | 752 | 59,100 | 752 |
| 2017-03-21 | 776 | 776 | 761 | 762 | 104,300 | 762 |
| 2017-03-17 | 775 | 779 | 774 | 776 | 26,000 | 776 |
| 2017-03-16 | 783 | 789 | 769 | 774 | 89,000 | 774 |
| 2017-03-15 | 781 | 789 | 775 | 783 | 55,300 | 783 |
| 2017-03-14 | 775 | 792 | 770 | 788 | 65,200 | 788 |
| 2017-03-13 | 802 | 806 | 782 | 785 | 89,800 | 785 |
| 2017-03-10 | 818 | 820 | 801 | 809 | 89,400 | 809 |
| 2017-03-09 | 799 | 818 | 797 | 818 | 156,700 | 818 |
| 2017-03-08 | 778 | 791 | 770 | 784 | 104,400 | 784 |
| 2017-03-07 | 781 | 782 | 774 | 778 | 29,200 | 778 |
| 2017-03-06 | 780 | 781 | 774 | 781 | 57,100 | 781 |
| 2017-03-03 | 767 | 788 | 763 | 779 | 82,500 | 779 |
| 2017-03-02 | 775 | 775 | 765 | 767 | 38,700 | 767 |
| 2017-03-01 | 764 | 767 | 756 | 760 | 89,100 | 760 |
| 2017-02-28 | 773 | 774 | 765 | 765 | 44,800 | 765 |
| 2017-02-27 | 776 | 776 | 766 | 770 | 36,200 | 770 |
| 2017-02-24 | 780 | 780 | 774 | 778 | 34,000 | 778 |
| 2017-02-23 | 764 | 781 | 760 | 778 | 94,000 | 778 |
| 2017-02-22 | 771 | 771 | 763 | 765 | 33,500 | 765 |
| 2017-02-21 | 768 | 780 | 762 | 766 | 84,300 | 766 |
| 2017-02-20 | 784 | 784 | 758 | 765 | 136,100 | 765 |
| 2017-02-17 | 780 | 788 | 775 | 786 | 73,500 | 786 |
| 2017-02-16 | 790 | 790 | 770 | 782 | 83,300 | 782 |
| 2017-02-15 | 820 | 820 | 790 | 791 | 107,500 | 791 |
| 2017-02-14 | 827 | 832 | 810 | 812 | 88,400 | 812 |
| 2017-02-13 | 826 | 831 | 825 | 830 | 44,300 | 830 |
| 2017-02-10 | 820 | 825 | 813 | 820 | 51,300 | 820 |
| 2017-02-09 | 819 | 819 | 808 | 811 | 36,100 | 811 |
| 2017-02-08 | 808 | 821 | 808 | 818 | 52,400 | 818 |
| 2017-02-07 | 808 | 827 | 803 | 812 | 48,900 | 812 |
| 2017-02-06 | 829 | 837 | 805 | 808 | 51,300 | 808 |
| 2017-02-03 | 833 | 834 | 814 | 820 | 42,500 | 820 |
| 2017-02-02 | 845 | 857 | 825 | 826 | 62,000 | 826 |
| 2017-02-01 | 856 | 872 | 823 | 845 | 161,900 | 845 |
| 2017-01-31 | 880 | 905 | 876 | 895 | 66,700 | 895 |
| 2017-01-30 | 875 | 888 | 871 | 877 | 27,600 | 877 |
| 2017-01-27 | 898 | 898 | 875 | 878 | 35,700 | 878 |
| 2017-01-26 | 900 | 900 | 886 | 890 | 37,400 | 890 |
| 2017-01-25 | 884 | 894 | 876 | 891 | 44,900 | 891 |
| 2017-01-24 | 883 | 886 | 867 | 869 | 31,600 | 869 |
| 2017-01-23 | 891 | 895 | 874 | 890 | 40,800 | 890 |
| 2017-01-20 | 869 | 899 | 869 | 890 | 78,300 | 890 |
| 2017-01-19 | 873 | 889 | 867 | 867 | 44,400 | 867 |
| 2017-01-18 | 863 | 869 | 852 | 868 | 38,600 | 868 |
| 2017-01-17 | 872 | 889 | 865 | 865 | 48,000 | 865 |
| 2017-01-16 | 894 | 899 | 873 | 876 | 51,500 | 876 |
| 2017-01-13 | 895 | 910 | 893 | 900 | 50,100 | 900 |
| 2017-01-12 | 906 | 922 | 893 | 899 | 60,100 | 899 |
| 2017-01-11 | 930 | 930 | 901 | 913 | 108,600 | 913 |
| 2017-01-10 | 900 | 967 | 900 | 942 | 233,100 | 942 |
| 2017-01-06 | 844 | 987 | 842 | 926 | 912,900 | 926 |
| 2017-01-05 | 830 | 838 | 823 | 837 | 61,600 | 837 |
| 2017-01-04 | 834 | 834 | 820 | 827 | 49,900 | 827 |
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