7600 (株)日本エム・ディ・エムの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,421	2,421	2,327	2,362	68,900	2,362
2020-12-29	2,450	2,463	2,424	2,424	29,400	2,424
2020-12-28	2,410	2,449	2,400	2,443	68,000	2,443
2020-12-25	2,308	2,409	2,308	2,402	89,400	2,402
2020-12-24	2,336	2,339	2,300	2,308	29,200	2,308
2020-12-23	2,271	2,323	2,247	2,323	41,200	2,323
2020-12-22	2,286	2,286	2,220	2,261	69,000	2,261
2020-12-21	2,288	2,339	2,282	2,289	69,800	2,289
2020-12-18	2,340	2,340	2,253	2,264	90,300	2,264
2020-12-17	2,355	2,355	2,305	2,331	34,900	2,331
2020-12-16	2,371	2,371	2,329	2,350	31,100	2,350
2020-12-15	2,380	2,396	2,355	2,371	15,700	2,371
2020-12-14	2,397	2,419	2,387	2,400	55,100	2,400
2020-12-11	2,342	2,399	2,342	2,397	45,400	2,397
2020-12-10	2,368	2,371	2,333	2,351	23,000	2,351
2020-12-09	2,393	2,393	2,347	2,372	30,500	2,372
2020-12-08	2,311	2,354	2,282	2,351	59,100	2,351
2020-12-07	2,443	2,451	2,313	2,317	110,000	2,317
2020-12-04	2,370	2,510	2,370	2,493	181,500	2,493
2020-12-03	2,317	2,369	2,264	2,365	75,900	2,365
2020-12-02	2,299	2,323	2,255	2,308	101,400	2,308
2020-12-01	2,344	2,366	2,278	2,297	59,800	2,297
2020-11-30	2,421	2,421	2,345	2,345	106,900	2,345
2020-11-27	2,380	2,444	2,355	2,371	115,800	2,371
2020-11-26	2,356	2,429	2,301	2,411	200,200	2,411
2020-11-25	2,271	2,365	2,268	2,326	194,400	2,326
2020-11-24	2,231	2,287	2,209	2,259	105,300	2,259
2020-11-20	2,095	2,202	2,068	2,154	108,800	2,154
2020-11-19	2,115	2,122	2,067	2,093	91,600	2,093
2020-11-18	2,195	2,205	2,153	2,153	40,800	2,153
2020-11-17	2,205	2,209	2,150	2,202	67,100	2,202
2020-11-16	2,188	2,237	2,169	2,205	48,600	2,205
2020-11-13	2,238	2,238	2,161	2,188	65,800	2,188
2020-11-12	2,268	2,268	2,220	2,252	69,000	2,252
2020-11-11	2,264	2,288	2,233	2,265	68,700	2,265
2020-11-10	2,301	2,302	2,213	2,226	83,500	2,226
2020-11-09	2,309	2,311	2,257	2,280	69,400	2,280
2020-11-06	2,298	2,306	2,261	2,271	71,300	2,271
2020-11-05	2,219	2,294	2,200	2,286	92,300	2,286
2020-11-04	2,203	2,227	2,137	2,223	81,300	2,223
2020-11-02	2,149	2,225	2,144	2,203	67,600	2,203
2020-10-30	2,251	2,273	2,180	2,199	96,900	2,199
2020-10-29	2,195	2,242	2,157	2,224	161,400	2,224
2020-10-28	2,177	2,303	2,163	2,278	210,200	2,278
2020-10-27	2,050	2,221	2,050	2,214	171,200	2,214
2020-10-26	2,145	2,145	2,059	2,065	139,900	2,065
2020-10-23	2,157	2,170	2,101	2,145	65,700	2,145
2020-10-22	2,222	2,228	2,158	2,169	155,100	2,169
2020-10-21	2,244	2,321	2,238	2,240	161,700	2,240
2020-10-20	2,296	2,337	2,151	2,194	287,100	2,194
2020-10-19	2,044	2,138	2,043	2,128	101,100	2,128
2020-10-16	2,037	2,069	2,017	2,033	59,600	2,033
2020-10-15	2,078	2,078	2,010	2,037	53,400	2,037
2020-10-14	2,024	2,064	2,005	2,047	48,200	2,047
2020-10-13	2,009	2,051	1,995	2,036	30,000	2,036
2020-10-12	2,033	2,041	2,009	2,021	48,800	2,021
2020-10-09	2,106	2,106	2,030	2,053	48,400	2,053
2020-10-08	2,062	2,095	2,062	2,080	52,000	2,080
2020-10-07	2,058	2,074	2,051	2,061	51,100	2,061
2020-10-06	2,103	2,110	2,047	2,093	125,200	2,093
2020-10-05	2,119	2,140	2,091	2,102	67,900	2,102
2020-10-02	2,167	2,168	2,083	2,090	93,700	2,090
2020-09-30	2,184	2,200	2,138	2,161	84,400	2,161
2020-09-29	2,156	2,228	2,146	2,203	101,200	2,203
2020-09-28	2,199	2,213	2,178	2,200	95,900	2,200
2020-09-25	2,200	2,205	2,173	2,180	85,500	2,180
2020-09-24	2,209	2,245	2,181	2,181	103,200	2,181
2020-09-23	2,210	2,264	2,198	2,214	127,700	2,214
2020-09-18	2,251	2,281	2,207	2,249	137,100	2,249
2020-09-17	2,220	2,255	2,187	2,251	70,900	2,251
2020-09-16	2,199	2,259	2,188	2,237	117,300	2,237
2020-09-15	2,208	2,237	2,166	2,198	110,200	2,198
2020-09-14	2,131	2,209	2,102	2,200	104,400	2,200
2020-09-11	2,130	2,136	2,081	2,131	52,300	2,131
2020-09-10	2,142	2,175	2,115	2,131	109,200	2,131
2020-09-09	2,111	2,177	2,105	2,148	133,100	2,148
2020-09-08	2,072	2,159	2,067	2,139	165,700	2,139
2020-09-07	2,000	2,063	1,985	2,060	100,100	2,060
2020-09-04	2,045	2,057	2,017	2,039	96,900	2,039
2020-09-03	2,080	2,113	2,073	2,085	105,700	2,085
2020-09-02	2,063	2,078	2,031	2,061	92,900	2,061
2020-09-01	1,943	2,028	1,922	2,013	164,600	2,013
2020-08-31	1,880	1,925	1,880	1,898	86,700	1,898
2020-08-28	1,912	1,934	1,849	1,870	73,300	1,870
2020-08-27	1,945	1,967	1,918	1,937	67,800	1,937
2020-08-26	1,929	1,967	1,905	1,967	106,200	1,967
2020-08-25	1,945	1,966	1,917	1,917	71,500	1,917
2020-08-24	1,967	1,967	1,935	1,967	100,000	1,967
2020-08-21	2,005	2,005	1,968	1,982	160,900	1,982
2020-08-20	2,085	2,085	2,013	2,034	99,800	2,034
2020-08-19	2,065	2,122	2,065	2,085	187,700	2,085
2020-08-18	2,029	2,070	2,012	2,049	191,100	2,049
2020-08-17	2,024	2,024	1,950	1,994	175,200	1,994
2020-08-14	1,935	2,064	1,935	2,050	259,400	2,050
2020-08-13	1,899	1,985	1,899	1,937	265,400	1,937
2020-08-12	1,828	1,899	1,824	1,890	140,000	1,890
2020-08-11	1,790	1,856	1,754	1,844	169,400	1,844
2020-08-07	1,823	1,846	1,799	1,806	158,700	1,806
2020-08-06	1,799	1,849	1,798	1,815	175,400	1,815
2020-08-05	1,831	1,837	1,767	1,793	290,800	1,793
2020-08-04	1,820	1,902	1,810	1,871	355,200	1,871
2020-08-03	1,750	1,825	1,700	1,780	371,700	1,780
2020-07-31	1,607	1,637	1,555	1,555	76,300	1,555
2020-07-30	1,617	1,642	1,604	1,615	50,900	1,615
2020-07-29	1,621	1,640	1,606	1,618	55,100	1,618
2020-07-28	1,671	1,674	1,622	1,623	85,500	1,623
2020-07-27	1,595	1,687	1,575	1,672	138,400	1,672
2020-07-22	1,628	1,628	1,592	1,595	64,300	1,595
2020-07-21	1,606	1,630	1,597	1,613	46,400	1,613
2020-07-20	1,610	1,620	1,586	1,606	43,900	1,606
2020-07-17	1,642	1,642	1,579	1,602	65,000	1,602
2020-07-16	1,643	1,643	1,610	1,610	88,800	1,610
2020-07-15	1,582	1,608	1,558	1,603	90,700	1,603
2020-07-14	1,557	1,576	1,539	1,551	108,800	1,551
2020-07-13	1,517	1,561	1,517	1,557	161,500	1,557
2020-07-10	1,516	1,530	1,494	1,494	155,500	1,494
2020-07-09	1,568	1,569	1,520	1,520	80,900	1,520
2020-07-08	1,603	1,621	1,569	1,570	53,800	1,570
2020-07-07	1,595	1,630	1,589	1,612	67,200	1,612
2020-07-06	1,575	1,609	1,575	1,597	59,000	1,597
2020-07-03	1,570	1,591	1,547	1,577	72,500	1,577
2020-07-02	1,606	1,614	1,566	1,566	69,200	1,566
2020-07-01	1,633	1,633	1,579	1,579	94,200	1,579
2020-06-30	1,636	1,669	1,627	1,631	83,400	1,631
2020-06-29	1,617	1,627	1,590	1,609	97,700	1,609
2020-06-26	1,681	1,682	1,618	1,634	149,200	1,634
2020-06-25	1,735	1,735	1,698	1,699	121,400	1,699
2020-06-24	1,683	1,743	1,682	1,736	128,200	1,736
2020-06-23	1,681	1,699	1,660	1,674	92,100	1,674
2020-06-22	1,631	1,674	1,631	1,668	74,300	1,668
2020-06-19	1,639	1,665	1,622	1,661	42,600	1,661
2020-06-18	1,680	1,689	1,626	1,646	28,500	1,646
2020-06-17	1,647	1,680	1,638	1,665	72,900	1,665
2020-06-16	1,596	1,647	1,595	1,646	80,000	1,646
2020-06-15	1,640	1,640	1,546	1,555	183,900	1,555
2020-06-12	1,702	1,702	1,631	1,648	194,500	1,648
2020-06-11	1,770	1,791	1,746	1,747	135,500	1,747
2020-06-10	1,768	1,768	1,726	1,758	84,600	1,758
2020-06-09	1,724	1,767	1,700	1,761	98,400	1,761
2020-06-08	1,726	1,726	1,672	1,718	119,800	1,718
2020-06-05	1,722	1,722	1,683	1,712	112,900	1,712
2020-06-04	1,765	1,780	1,728	1,746	78,900	1,746
2020-06-03	1,758	1,759	1,721	1,748	114,800	1,748
2020-06-02	1,746	1,766	1,715	1,741	89,700	1,741
2020-06-01	1,735	1,753	1,701	1,749	126,200	1,749
2020-05-29	1,749	1,760	1,718	1,729	159,400	1,729
2020-05-28	1,769	1,770	1,720	1,754	127,500	1,754
2020-05-27	1,759	1,793	1,740	1,771	157,700	1,771
2020-05-26	1,773	1,788	1,734	1,755	137,900	1,755
2020-05-25	1,899	1,899	1,759	1,769	250,900	1,769
2020-05-22	1,746	1,819	1,746	1,819	292,400	1,819
2020-05-21	1,645	1,708	1,643	1,702	170,500	1,702
2020-05-20	1,570	1,622	1,569	1,620	102,500	1,620
2020-05-19	1,612	1,612	1,554	1,579	84,500	1,579
2020-05-18	1,565	1,589	1,551	1,579	65,000	1,579
2020-05-15	1,584	1,591	1,538	1,560	129,500	1,560
2020-05-14	1,612	1,634	1,580	1,580	118,400	1,580
2020-05-13	1,600	1,619	1,552	1,619	131,300	1,619
2020-05-12	1,623	1,641	1,581	1,602	130,400	1,602
2020-05-11	1,600	1,636	1,575	1,617	151,400	1,617
2020-05-08	1,620	1,623	1,572	1,595	158,600	1,595
2020-05-07	1,600	1,629	1,572	1,606	222,200	1,606
2020-05-01	1,538	1,635	1,497	1,577	296,500	1,577
2020-04-30	1,610	1,624	1,569	1,578	220,000	1,578
2020-04-28	1,548	1,585	1,527	1,570	195,600	1,570
2020-04-27	1,536	1,559	1,514	1,530	109,300	1,530
2020-04-24	1,492	1,507	1,481	1,505	103,900	1,505
2020-04-23	1,512	1,524	1,497	1,520	66,200	1,520
2020-04-22	1,509	1,517	1,473	1,508	101,200	1,508
2020-04-21	1,562	1,582	1,519	1,538	67,900	1,538
2020-04-20	1,555	1,585	1,535	1,560	88,400	1,560
2020-04-17	1,566	1,591	1,541	1,550	102,500	1,550
2020-04-16	1,480	1,563	1,480	1,543	114,000	1,543
2020-04-15	1,476	1,516	1,437	1,507	191,500	1,507
2020-04-14	1,459	1,488	1,417	1,479	191,400	1,479
2020-04-13	1,549	1,551	1,452	1,463	270,200	1,463
2020-04-10	1,612	1,617	1,503	1,552	194,600	1,552
2020-04-09	1,585	1,623	1,571	1,610	152,500	1,610
2020-04-08	1,525	1,568	1,478	1,561	105,800	1,561
2020-04-07	1,554	1,565	1,483	1,525	98,500	1,525
2020-04-06	1,440	1,528	1,440	1,514	167,100	1,514
2020-04-03	1,485	1,500	1,429	1,439	152,200	1,439
2020-04-02	1,499	1,535	1,460	1,486	129,900	1,486
2020-04-01	1,661	1,661	1,527	1,539	87,300	1,539
2020-03-31	1,617	1,674	1,595	1,635	111,900	1,635
2020-03-30	1,649	1,673	1,552	1,657	180,900	1,657
2020-03-27	1,670	1,709	1,633	1,699	197,800	1,699
2020-03-26	1,600	1,669	1,558	1,650	203,800	1,650
2020-03-25	1,590	1,610	1,548	1,602	198,900	1,602
2020-03-24	1,475	1,539	1,450	1,528	209,300	1,528
2020-03-23	1,469	1,490	1,417	1,445	357,100	1,445
2020-03-19	1,441	1,471	1,348	1,419	316,500	1,419
2020-03-18	1,327	1,443	1,327	1,386	336,000	1,386
2020-03-17	1,256	1,330	1,208	1,322	293,700	1,322
2020-03-16	1,324	1,380	1,269	1,271	161,100	1,271
2020-03-13	1,286	1,327	1,225	1,304	286,500	1,304
2020-03-12	1,446	1,500	1,415	1,420	218,400	1,420
2020-03-11	1,535	1,549	1,497	1,497	243,200	1,497
2020-03-10	1,428	1,519	1,409	1,519	320,200	1,519
2020-03-09	1,552	1,593	1,489	1,502	182,200	1,502
2020-03-06	1,646	1,681	1,622	1,632	179,100	1,632
2020-03-05	1,720	1,750	1,665	1,688	161,600	1,688
2020-03-04	1,636	1,715	1,631	1,690	194,300	1,690
2020-03-03	1,763	1,763	1,664	1,678	203,500	1,678
2020-03-02	1,582	1,730	1,571	1,691	260,300	1,691
2020-02-28	1,623	1,647	1,597	1,608	266,500	1,608
2020-02-27	1,768	1,770	1,679	1,688	246,000	1,688
2020-02-26	1,797	1,799	1,726	1,767	125,800	1,767
2020-02-25	1,706	1,832	1,706	1,810	220,600	1,810
2020-02-21	1,894	1,899	1,854	1,866	136,400	1,866
2020-02-20	1,948	1,956	1,910	1,918	169,200	1,918
2020-02-19	1,908	1,940	1,891	1,908	139,100	1,908
2020-02-18	1,895	1,917	1,857	1,907	257,300	1,907
2020-02-17	1,989	1,999	1,930	1,935	259,200	1,935
2020-02-14	2,051	2,079	2,003	2,012	164,600	2,012
2020-02-13	2,000	2,069	1,971	2,067	262,700	2,067
2020-02-12	2,010	2,022	1,988	2,011	111,700	2,011
2020-02-10	2,001	2,012	1,970	1,980	146,600	1,980
2020-02-07	2,080	2,092	1,995	2,016	156,800	2,016
2020-02-06	2,049	2,081	1,985	2,068	272,600	2,068
2020-02-05	2,085	2,086	1,988	2,011	317,800	2,011
2020-02-04	2,151	2,151	2,050	2,064	305,200	2,064
2020-02-03	2,029	2,180	1,951	2,148	521,900	2,148
2020-01-31	2,398	2,398	2,323	2,329	268,000	2,329
2020-01-30	2,463	2,463	2,321	2,352	303,600	2,352
2020-01-29	2,559	2,559	2,475	2,479	109,800	2,479
2020-01-28	2,473	2,594	2,462	2,561	173,100	2,561
2020-01-27	2,530	2,559	2,507	2,522	83,800	2,522
2020-01-24	2,611	2,611	2,550	2,584	77,600	2,584
2020-01-23	2,574	2,603	2,549	2,570	122,600	2,570
2020-01-22	2,520	2,586	2,503	2,575	118,000	2,575
2020-01-21	2,574	2,581	2,510	2,530	97,000	2,530
2020-01-20	2,570	2,601	2,554	2,574	101,300	2,574
2020-01-17	2,600	2,610	2,556	2,584	85,700	2,584
2020-01-16	2,562	2,581	2,550	2,579	118,500	2,579
2020-01-15	2,623	2,623	2,515	2,561	194,200	2,561
2020-01-14	2,546	2,623	2,546	2,595	180,500	2,595
2020-01-10	2,478	2,539	2,460	2,539	125,600	2,539
2020-01-09	2,476	2,515	2,445	2,452	144,800	2,452
2020-01-08	2,451	2,457	2,361	2,433	145,400	2,433
2020-01-07	2,396	2,474	2,395	2,461	160,300	2,461
2020-01-06	2,311	2,393	2,311	2,370	157,500	2,370

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

7600 (株)日本エム・ディ・エム の時系列データ [2020年度]

7600 (株)日本エム・ディ・エムの時系列データ [2020年度]