7600 (株)日本エム・ディ・エムの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,910	1,912	1,864	1,872	15,900	1,872
2021-12-29	1,903	1,915	1,870	1,907	22,500	1,907
2021-12-28	1,888	1,923	1,883	1,915	69,500	1,915
2021-12-27	1,890	1,890	1,805	1,857	37,300	1,857
2021-12-24	1,877	1,898	1,855	1,866	27,300	1,866
2021-12-23	1,869	1,942	1,858	1,915	58,500	1,915
2021-12-22	1,841	1,903	1,831	1,868	81,800	1,868
2021-12-21	1,843	1,846	1,802	1,818	32,100	1,818
2021-12-20	1,877	1,878	1,803	1,804	24,000	1,804
2021-12-17	1,894	1,919	1,847	1,867	45,700	1,867
2021-12-16	1,919	1,929	1,881	1,889	34,900	1,889
2021-12-15	1,905	1,941	1,902	1,919	24,300	1,919
2021-12-14	1,937	1,944	1,896	1,911	50,100	1,911
2021-12-13	1,944	1,952	1,921	1,944	28,000	1,944
2021-12-10	2,022	2,022	1,932	1,944	55,600	1,944
2021-12-09	1,999	2,050	1,989	2,019	61,700	2,019
2021-12-08	2,013	2,082	1,980	1,996	101,000	1,996
2021-12-07	1,901	1,946	1,885	1,935	38,300	1,935
2021-12-06	1,942	1,942	1,871	1,881	32,900	1,881
2021-12-03	1,906	1,928	1,891	1,907	43,600	1,907
2021-12-02	1,918	1,952	1,901	1,902	21,200	1,902
2021-12-01	1,976	1,976	1,889	1,918	33,400	1,918
2021-11-30	2,035	2,050	1,934	1,936	62,500	1,936
2021-11-29	2,050	2,050	1,945	1,955	70,700	1,955
2021-11-26	2,117	2,121	2,077	2,088	36,500	2,088
2021-11-25	2,157	2,157	2,110	2,111	24,700	2,111
2021-11-24	2,211	2,211	2,122	2,156	38,400	2,156
2021-11-22	2,271	2,275	2,209	2,211	20,900	2,211
2021-11-19	2,281	2,290	2,229	2,286	80,700	2,286
2021-11-18	2,244	2,292	2,244	2,284	48,400	2,284
2021-11-17	2,256	2,285	2,237	2,244	43,400	2,244
2021-11-16	2,250	2,293	2,241	2,244	54,500	2,244
2021-11-15	2,224	2,240	2,197	2,223	25,700	2,223
2021-11-12	2,189	2,232	2,189	2,224	28,600	2,224
2021-11-11	2,138	2,217	2,131	2,191	40,800	2,191
2021-11-10	2,123	2,156	2,117	2,140	13,100	2,140
2021-11-09	2,140	2,150	2,120	2,123	15,600	2,123
2021-11-08	2,175	2,179	2,137	2,158	15,200	2,158
2021-11-05	2,148	2,170	2,121	2,165	24,100	2,165
2021-11-04	2,108	2,166	2,092	2,160	24,900	2,160
2021-11-02	2,156	2,156	2,099	2,100	41,800	2,100
2021-11-01	2,169	2,219	2,114	2,156	67,800	2,156
2021-10-29	2,206	2,213	2,166	2,180	30,900	2,180
2021-10-28	2,161	2,220	2,151	2,214	29,800	2,214
2021-10-27	2,188	2,191	2,165	2,174	10,900	2,174
2021-10-26	2,191	2,202	2,177	2,200	13,700	2,200
2021-10-25	2,172	2,210	2,141	2,191	21,200	2,191
2021-10-22	2,177	2,197	2,159	2,170	20,100	2,170
2021-10-21	2,186	2,198	2,169	2,171	9,900	2,171
2021-10-20	2,204	2,210	2,185	2,185	8,000	2,185
2021-10-19	2,187	2,217	2,187	2,201	6,900	2,201
2021-10-18	2,246	2,246	2,197	2,205	25,700	2,205
2021-10-15	2,175	2,227	2,175	2,223	25,000	2,223
2021-10-14	2,155	2,183	2,130	2,175	23,500	2,175
2021-10-13	2,133	2,163	2,133	2,155	17,600	2,155
2021-10-12	2,168	2,186	2,123	2,133	34,500	2,133
2021-10-11	2,169	2,176	2,135	2,168	17,900	2,168
2021-10-08	2,122	2,179	2,115	2,168	32,400	2,168
2021-10-07	2,149	2,169	2,110	2,122	43,000	2,122
2021-10-06	2,198	2,210	2,114	2,116	72,100	2,116
2021-10-05	2,228	2,241	2,192	2,198	41,800	2,198
2021-10-04	2,354	2,369	2,232	2,244	40,100	2,244
2021-10-01	2,249	2,320	2,237	2,308	81,000	2,308
2021-09-30	2,213	2,265	2,208	2,256	36,000	2,256
2021-09-29	2,221	2,226	2,180	2,203	63,200	2,203
2021-09-28	2,224	2,247	2,189	2,243	44,800	2,243
2021-09-27	2,270	2,270	2,209	2,217	28,200	2,217
2021-09-24	2,239	2,273	2,224	2,270	29,700	2,270
2021-09-22	2,251	2,266	2,192	2,198	38,000	2,198
2021-09-21	2,306	2,306	2,264	2,267	32,000	2,267
2021-09-17	2,336	2,356	2,321	2,356	34,300	2,356
2021-09-16	2,340	2,347	2,298	2,339	19,200	2,339
2021-09-15	2,308	2,338	2,308	2,333	15,700	2,333
2021-09-14	2,353	2,353	2,317	2,350	26,600	2,350
2021-09-13	2,329	2,355	2,325	2,353	17,500	2,353
2021-09-10	2,317	2,353	2,301	2,353	55,300	2,353
2021-09-09	2,294	2,332	2,290	2,321	28,400	2,321
2021-09-08	2,300	2,340	2,269	2,325	82,600	2,325
2021-09-07	2,301	2,318	2,289	2,302	29,900	2,302
2021-09-06	2,303	2,317	2,284	2,301	39,000	2,301
2021-09-03	2,287	2,304	2,250	2,288	33,700	2,288
2021-09-02	2,300	2,309	2,258	2,279	38,900	2,279
2021-09-01	2,297	2,301	2,260	2,301	21,800	2,301
2021-08-31	2,228	2,320	2,228	2,297	31,400	2,297
2021-08-30	2,261	2,261	2,218	2,243	31,100	2,243
2021-08-27	2,277	2,288	2,217	2,245	40,600	2,245
2021-08-26	2,299	2,314	2,252	2,305	46,800	2,305
2021-08-25	2,266	2,333	2,266	2,312	38,100	2,312
2021-08-24	2,240	2,283	2,236	2,266	27,000	2,266
2021-08-23	2,188	2,242	2,188	2,236	18,900	2,236
2021-08-20	2,193	2,222	2,158	2,170	26,300	2,170
2021-08-19	2,165	2,219	2,157	2,190	29,200	2,190
2021-08-18	2,108	2,159	2,101	2,155	19,800	2,155
2021-08-17	2,168	2,194	2,106	2,110	18,500	2,110
2021-08-16	2,199	2,199	2,115	2,165	32,600	2,165
2021-08-13	2,209	2,209	2,181	2,183	12,900	2,183
2021-08-12	2,210	2,215	2,185	2,187	15,800	2,187
2021-08-11	2,235	2,235	2,195	2,210	22,300	2,210
2021-08-10	2,240	2,244	2,201	2,208	32,200	2,208
2021-08-06	2,240	2,258	2,215	2,226	31,000	2,226
2021-08-05	2,250	2,250	2,191	2,239	45,900	2,239
2021-08-04	2,318	2,319	2,236	2,277	51,100	2,277
2021-08-03	2,351	2,410	2,319	2,324	43,900	2,324
2021-08-02	2,450	2,500	2,360	2,401	106,000	2,401
2021-07-30	2,400	2,435	2,341	2,416	66,500	2,416
2021-07-29	2,371	2,407	2,348	2,403	34,400	2,403
2021-07-28	2,371	2,432	2,371	2,384	43,300	2,384
2021-07-27	2,380	2,423	2,380	2,401	32,000	2,401
2021-07-26	2,381	2,447	2,378	2,389	65,500	2,389
2021-07-21	2,290	2,335	2,269	2,331	37,200	2,331
2021-07-20	2,245	2,293	2,240	2,260	23,900	2,260
2021-07-19	2,265	2,278	2,245	2,264	47,700	2,264
2021-07-16	2,293	2,311	2,268	2,289	32,200	2,289
2021-07-15	2,337	2,365	2,305	2,315	32,200	2,315
2021-07-14	2,362	2,384	2,300	2,347	52,600	2,347
2021-07-13	2,261	2,391	2,260	2,383	132,400	2,383
2021-07-12	2,203	2,265	2,200	2,252	55,000	2,252
2021-07-09	2,174	2,175	2,132	2,167	44,000	2,167
2021-07-08	2,183	2,189	2,124	2,124	33,700	2,124
2021-07-07	2,158	2,189	2,158	2,183	13,200	2,183
2021-07-06	2,186	2,198	2,160	2,175	11,900	2,175
2021-07-05	2,190	2,211	2,170	2,173	15,600	2,173
2021-07-02	2,207	2,208	2,188	2,193	14,500	2,193
2021-07-01	2,194	2,214	2,170	2,179	28,600	2,179
2021-06-30	2,209	2,212	2,176	2,183	22,400	2,183
2021-06-29	2,207	2,207	2,173	2,188	38,000	2,188
2021-06-28	2,186	2,186	2,155	2,169	18,100	2,169
2021-06-25	2,222	2,222	2,175	2,187	21,800	2,187
2021-06-24	2,190	2,225	2,174	2,221	31,500	2,221
2021-06-23	2,229	2,229	2,169	2,195	19,600	2,195
2021-06-22	2,151	2,218	2,151	2,182	46,400	2,182
2021-06-21	2,120	2,123	2,097	2,101	29,600	2,101
2021-06-18	2,174	2,198	2,145	2,145	34,500	2,145
2021-06-17	2,167	2,185	2,165	2,166	15,500	2,166
2021-06-16	2,192	2,193	2,166	2,181	19,000	2,181
2021-06-15	2,237	2,237	2,177	2,193	27,300	2,193
2021-06-14	2,232	2,260	2,222	2,237	34,400	2,237
2021-06-11	2,250	2,270	2,222	2,224	41,600	2,224
2021-06-10	2,170	2,246	2,169	2,243	68,900	2,243
2021-06-09	2,185	2,195	2,168	2,176	40,700	2,176
2021-06-08	2,183	2,195	2,161	2,176	31,700	2,176
2021-06-07	2,152	2,179	2,145	2,158	39,300	2,158
2021-06-04	2,086	2,148	2,086	2,128	58,800	2,128
2021-06-03	2,109	2,114	2,085	2,093	33,100	2,093
2021-06-02	2,097	2,122	2,075	2,095	34,100	2,095
2021-06-01	2,036	2,143	2,016	2,117	86,900	2,117
2021-05-31	2,023	2,037	2,006	2,016	85,500	2,016
2021-05-28	2,037	2,051	2,020	2,036	143,400	2,036
2021-05-27	2,089	2,091	2,032	2,036	75,300	2,036
2021-05-26	2,132	2,135	2,077	2,090	73,000	2,090
2021-05-25	2,160	2,165	2,130	2,133	50,600	2,133
2021-05-24	2,173	2,180	2,152	2,174	18,700	2,174
2021-05-21	2,154	2,180	2,154	2,176	36,800	2,176
2021-05-20	2,180	2,193	2,136	2,176	58,900	2,176
2021-05-19	2,197	2,197	2,141	2,180	30,400	2,180
2021-05-18	2,203	2,208	2,148	2,160	40,600	2,160
2021-05-17	2,130	2,253	2,130	2,213	114,500	2,213
2021-05-14	2,139	2,238	2,139	2,157	51,100	2,157
2021-05-13	2,110	2,142	2,086	2,118	42,000	2,118
2021-05-12	2,203	2,203	2,096	2,110	49,900	2,110
2021-05-11	2,233	2,241	2,196	2,203	60,700	2,203
2021-05-10	2,267	2,283	2,229	2,250	60,400	2,250
2021-05-07	2,282	2,348	2,250	2,300	159,300	2,300
2021-05-06	2,203	2,338	2,184	2,232	150,500	2,232
2021-04-30	2,125	2,131	2,076	2,114	68,600	2,114
2021-04-28	2,140	2,140	2,100	2,121	24,700	2,121
2021-04-27	2,148	2,153	2,114	2,118	44,300	2,118
2021-04-26	2,140	2,173	2,120	2,148	31,200	2,148
2021-04-23	2,122	2,143	2,103	2,129	36,900	2,129
2021-04-22	2,175	2,175	2,118	2,160	27,700	2,160
2021-04-21	2,106	2,118	2,070	2,084	84,600	2,084
2021-04-20	2,197	2,197	2,146	2,151	39,000	2,151
2021-04-19	2,234	2,234	2,202	2,217	25,800	2,217
2021-04-16	2,243	2,243	2,196	2,235	37,300	2,235
2021-04-15	2,203	2,238	2,191	2,211	30,200	2,211
2021-04-14	2,220	2,220	2,156	2,203	38,800	2,203
2021-04-13	2,215	2,249	2,210	2,226	40,600	2,226
2021-04-12	2,222	2,237	2,199	2,215	35,500	2,215
2021-04-09	2,143	2,225	2,136	2,212	54,100	2,212
2021-04-08	2,127	2,175	2,115	2,165	53,000	2,165
2021-04-07	2,135	2,158	2,122	2,129	63,600	2,129
2021-04-06	2,212	2,237	2,158	2,162	43,500	2,162
2021-04-05	2,196	2,263	2,196	2,228	70,900	2,228
2021-04-02	2,229	2,238	2,195	2,197	46,800	2,197
2021-04-01	2,234	2,283	2,219	2,229	42,900	2,229
2021-03-31	2,268	2,333	2,236	2,265	60,900	2,265
2021-03-30	2,333	2,333	2,257	2,268	53,600	2,268
2021-03-29	2,366	2,399	2,311	2,339	93,300	2,339
2021-03-26	2,274	2,365	2,228	2,347	119,200	2,347
2021-03-25	2,244	2,269	2,209	2,250	82,500	2,250
2021-03-24	2,198	2,228	2,170	2,194	95,600	2,194
2021-03-23	2,200	2,257	2,188	2,219	97,200	2,219
2021-03-22	2,173	2,232	2,170	2,192	71,300	2,192
2021-03-19	2,183	2,218	2,161	2,200	131,700	2,200
2021-03-18	2,159	2,241	2,151	2,199	148,900	2,199
2021-03-17	2,102	2,148	2,098	2,139	126,100	2,139
2021-03-16	2,095	2,150	2,087	2,102	125,900	2,102
2021-03-15	2,082	2,106	2,073	2,095	68,100	2,095
2021-03-12	2,113	2,113	2,013	2,082	105,900	2,082
2021-03-11	2,035	2,100	2,024	2,063	110,900	2,063
2021-03-10	2,036	2,073	1,998	2,027	121,200	2,027
2021-03-09	1,961	2,017	1,930	1,996	81,300	1,996
2021-03-08	1,944	1,961	1,918	1,934	69,600	1,934
2021-03-05	1,900	1,910	1,868	1,904	49,800	1,904
2021-03-04	1,908	1,918	1,887	1,917	39,300	1,917
2021-03-03	1,940	1,940	1,910	1,920	30,300	1,920
2021-03-02	1,992	1,992	1,905	1,934	49,000	1,934
2021-03-01	1,907	1,953	1,897	1,953	59,900	1,953
2021-02-26	1,959	1,959	1,902	1,903	90,400	1,903
2021-02-25	1,980	1,985	1,957	1,966	63,600	1,966
2021-02-24	1,986	1,997	1,956	1,960	86,400	1,960
2021-02-22	2,027	2,030	1,985	2,006	56,900	2,006
2021-02-19	2,020	2,034	2,000	2,020	94,200	2,020
2021-02-18	2,080	2,100	2,049	2,049	52,300	2,049
2021-02-17	2,131	2,134	2,091	2,094	57,300	2,094
2021-02-16	2,149	2,158	2,126	2,140	35,300	2,140
2021-02-15	2,150	2,167	2,115	2,138	50,500	2,138
2021-02-12	2,121	2,149	2,107	2,138	54,600	2,138
2021-02-10	2,138	2,138	2,110	2,121	71,700	2,121
2021-02-09	2,151	2,163	2,089	2,138	62,300	2,138
2021-02-08	2,085	2,167	2,047	2,163	107,400	2,163
2021-02-05	2,079	2,083	2,046	2,080	61,900	2,080
2021-02-04	2,104	2,115	2,043	2,054	83,100	2,054
2021-02-03	2,152	2,161	2,105	2,126	42,700	2,126
2021-02-02	2,099	2,182	2,081	2,151	68,300	2,151
2021-02-01	2,102	2,137	2,052	2,090	108,100	2,090
2021-01-29	2,227	2,227	2,171	2,181	34,500	2,181
2021-01-28	2,240	2,241	2,202	2,227	40,500	2,227
2021-01-27	2,281	2,284	2,252	2,262	31,800	2,262
2021-01-26	2,310	2,320	2,280	2,290	34,100	2,290
2021-01-25	2,276	2,306	2,267	2,306	42,400	2,306
2021-01-22	2,310	2,326	2,266	2,266	72,300	2,266
2021-01-21	2,305	2,351	2,289	2,349	61,300	2,349
2021-01-20	2,315	2,330	2,276	2,281	72,900	2,281
2021-01-19	2,372	2,384	2,345	2,348	29,600	2,348
2021-01-18	2,365	2,387	2,344	2,361	43,300	2,361
2021-01-15	2,425	2,462	2,383	2,383	42,700	2,383
2021-01-14	2,383	2,457	2,380	2,436	60,400	2,436
2021-01-13	2,393	2,418	2,381	2,411	28,800	2,411
2021-01-12	2,435	2,454	2,383	2,393	40,800	2,393
2021-01-08	2,433	2,486	2,414	2,468	92,500	2,468
2021-01-07	2,430	2,433	2,402	2,412	33,400	2,412
2021-01-06	2,393	2,416	2,370	2,393	38,000	2,393
2021-01-05	2,365	2,409	2,350	2,390	47,500	2,390
2021-01-04	2,390	2,436	2,374	2,405	54,700	2,405

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 [2021年度]

7600 (株)日本エム・ディ・エムの時系列データ [2021年度]