[7600 東証1部] 日本エム・ディ・エム 日足 時系列データ

[7600 東証1部] 日本エム・ディ・エム (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-17860.00889.00860.00885.00126900111507700
2017-11-16847.00867.00841.00859.00143600123417600
2017-11-15878.00878.00845.00850.00303900260351800
2017-11-14901.00901.00881.00882.00165700146808000
2017-11-13911.00915.00894.00896.00155700140217100
2017-11-10892.00909.00889.00907.00146900131810900
2017-11-09917.00918.00890.00900.00308200278750500
2017-11-08917.00917.00906.00913.00285500259906800
2017-11-07910.00914.00893.00908.00417300378393500
2017-11-06906.00910.00881.00898.00431400385006600
2017-11-02938.00945.00900.00903.00658700600730000
2017-11-01990.00990.00928.00935.001010600953538400
2017-10-311100.001107.001086.001094.007560082841700
2017-10-301101.001117.001095.001107.00141600156821300
2017-10-271097.001113.001079.001103.00118000129837400
2017-10-261078.001102.001064.001093.008440091847000
2017-10-251089.001089.001059.001064.007780083148900
2017-10-241038.001090.001036.001083.00155200165440800
2017-10-231058.001062.001030.001037.00160600166882000
2017-10-201065.001069.001047.001052.009040095367700
2017-10-191079.001091.001067.001076.008550092142400
2017-10-181109.001109.001068.001073.009170099291200
2017-10-171101.001115.001073.001115.00122600134614100
2017-10-161078.001123.001068.001104.00154700170147100
2017-10-131100.001100.001069.001085.00153700166171400
2017-10-121072.001112.001049.001107.00165100179519800
2017-10-111078.001133.001064.001091.00266900291131600
2017-10-101047.001084.001039.001072.00212100225543800
2017-10-061025.001050.001014.001048.00110100114600100
2017-10-051036.001041.001021.001021.008990092658500
2017-10-041071.001072.001041.001048.007810082105800
2017-10-031079.001080.001064.001071.003610038643200
2017-10-021074.001084.001060.001079.006600070909700
2017-09-291071.001080.001060.001074.005610060050800
2017-09-281091.001092.001073.001082.004200045494800
2017-09-271062.001085.001057.001085.003660039325700
2017-09-261080.001080.001052.001067.004980053059800
2017-09-251065.001110.001065.001080.00108600118341200
2017-09-221078.001081.001044.001045.005450057574200
2017-09-211086.001098.001077.001078.006230067627500
2017-09-201074.001107.001072.001085.00102200111565700
2017-09-191067.001076.001061.001074.004390046928900
2017-09-151062.001079.001057.001061.004730050380300
2017-09-141093.001093.001058.001072.00105200112590200
2017-09-131080.001111.001071.001105.00149000162763400
2017-09-121070.001086.001055.001065.007790083484700
2017-09-111035.001066.001029.001065.009450099455300
2017-09-081027.001042.001021.001026.006030062074800
2017-09-071040.001045.001013.001029.006640068543300
2017-09-061000.001033.00985.001012.008220082932100
2017-09-051060.001069.001013.001020.00147400152133400
2017-09-041020.001068.001013.001057.00282900297178100
2017-09-01993.001024.00988.001015.00127100128083600
2017-08-31984.00989.00977.00980.004080040082100
2017-08-30998.001000.00976.00983.006290062081000
2017-08-29981.001003.00971.00999.008090080265000
2017-08-28982.00997.00982.00990.006290062352200
2017-08-25985.00985.00955.00970.005920057370100
2017-08-24953.00977.00951.00974.006070058773900
2017-08-23948.00956.00945.00954.005310050524600
2017-08-22940.00949.00933.00937.004280040243500
2017-08-21938.00944.00929.00935.003340031224100
2017-08-18935.00946.00933.00938.004560042749100
2017-08-17954.00958.00946.00955.005060048182100
2017-08-16944.00957.00941.00948.006780064191500
2017-08-15932.00940.00924.00938.0010150094749500
2017-08-14950.00950.00927.00934.008990084175000
2017-08-10974.00974.00958.00965.007460071960700
2017-08-09981.00984.00960.00969.008400081416500
2017-08-08991.00996.00979.00983.004820047413000
2017-08-071007.001011.00987.00991.006810067743300
2017-08-04987.001007.00987.00996.006580065640400
2017-08-03999.001002.00985.00991.009130090541600
2017-08-021020.001031.00993.001001.00129000129854200
2017-08-011033.001052.001028.001037.00448300465919200
2017-07-31962.00986.00957.00984.00121900118960400
2017-07-28957.00972.00948.00958.008490081322400
2017-07-27945.00974.00942.00962.009070087268900
2017-07-26956.00956.00934.00938.006920065088200
2017-07-25953.00956.00939.00949.004280040507800
2017-07-24945.00952.00939.00950.003420032371700
2017-07-21950.00950.00934.00942.004470041966500
2017-07-20936.00953.00936.00950.006490061347900
2017-07-19942.00942.00927.00938.005820054456400
2017-07-18919.00935.00909.00932.006740062026400
2017-07-14922.00940.00920.00920.004890045267700
2017-07-13933.00936.00924.00925.005300049334500
2017-07-12950.00952.00930.00930.004730044466100
2017-07-11945.00959.00945.00950.005320050689800
2017-07-10944.00953.00933.00949.009430088988800
2017-07-07955.00962.00928.00938.00176400166197000
2017-07-06994.00994.00959.00970.009670093950800
2017-07-05984.00984.00963.00980.008010078201300
2017-07-041050.001053.00969.00979.00221900223221200
2017-07-031005.001042.001000.001030.00334200341403200
2017-06-30936.00957.00935.00954.006750063776800
2017-06-29935.00957.00935.00952.006330059960600
2017-06-28965.00965.00930.00932.00110300103713200
2017-06-27978.00979.00949.00953.00117300112791200
2017-06-26937.00996.00937.00980.00348600339495200
2017-06-23938.00945.00910.00927.00137100127770500
2017-06-22885.00943.00885.00941.00237600219994600
2017-06-21890.00907.00880.00887.0010610094687900
2017-06-20894.00906.00879.00887.00116000103574800
2017-06-19865.00918.00863.00888.00240900215434900
2017-06-16838.00861.00834.00854.00123100104652600
2017-06-15833.00833.00818.00824.003620029897300
2017-06-14833.00865.00833.00833.007600064376300
2017-06-13828.00836.00820.00832.003840031928400
2017-06-12825.00827.00811.00823.005420044523600
2017-06-09827.00832.00824.00828.002900023990100
2017-06-08846.00846.00824.00824.005350044549300
2017-06-07824.00840.00823.00839.005990049879700
2017-06-06846.00846.00821.00823.008400069803700
2017-06-05843.00858.00840.00846.009050076855200
2017-06-02853.00861.00842.00846.005350045529200
2017-06-01841.00859.00841.00853.006520055521500
2017-05-31847.00850.00835.00844.005420045635700
2017-05-30851.00857.00837.00849.007030059621700
2017-05-29848.00856.00838.00848.004740040135700
2017-05-26864.00864.00847.00850.005350045588900
2017-05-25875.00875.00846.00860.006320054531500
2017-05-24858.00870.00848.00863.007910067794100
2017-05-23860.00874.00854.00856.008120069986200
2017-05-22880.00885.00859.00861.008020069711000
2017-05-19880.00892.00880.00883.005190045949700
2017-05-18890.00904.00874.00878.00116700103362200
2017-05-17888.00911.00884.00908.00141200127217700
2017-05-16871.00893.00870.00890.00155100137118600
2017-05-15861.00867.00854.00864.006350054723300
2017-05-12875.00875.00847.00854.008930076526100
2017-05-11861.00873.00857.00871.0010510090881400
2017-05-10835.00869.00832.00866.00137500117182000
2017-05-09846.00855.00829.00833.008920074788100
2017-05-08839.00860.00839.00855.00171500145599800
2017-05-02827.00841.00817.00832.00146100121315500
2017-05-01803.00844.00802.00830.00439400360207000
2017-04-28765.00771.00759.00768.004450034127100
2017-04-27751.00770.00751.00766.006220047464700
2017-04-26752.00755.00745.00753.005830043799900
2017-04-25737.00751.00733.00747.004220031315100
2017-04-24722.00737.00722.00736.002770020265500
2017-04-21725.00729.00714.00720.004910035442100
2017-04-20715.00720.00712.00718.002210015830800
2017-04-19720.00739.00715.00715.004060029314400
2017-04-18736.00736.00714.00720.005300038170000
2017-04-17693.00734.00693.00731.006360045718400
2017-04-14701.00707.00690.00693.004780033362900
2017-04-13697.00711.00692.00709.004620032482400
2017-04-12726.00726.00701.00701.008770062130300
2017-04-11745.00745.00731.00732.005900043453000
2017-04-10750.00753.00741.00742.005940044287200
2017-04-07755.00757.00739.00750.007270054434900
2017-04-06750.00756.00736.00747.009280069372000
2017-04-05757.00768.00753.00753.006510049234900
2017-04-04776.00777.00757.00758.007160054606600
2017-04-03789.00789.00772.00776.003180024775500
2017-03-31784.00791.00778.00778.004840037936600
2017-03-30800.00801.00775.00779.008070063464000
2017-03-29777.00806.00775.00806.009750077518500
2017-03-28769.00778.00761.00778.005530042675200
2017-03-27766.00766.00755.00760.002580019640600
2017-03-24753.00772.00749.00767.005180039487300
2017-03-23759.00759.00746.00749.003800028461100
2017-03-22750.00761.00744.00752.005910044477800
2017-03-21776.00776.00761.00762.0010430079976700
2017-03-17775.00779.00774.00776.002600020179200
2017-03-16783.00789.00769.00774.008900069010100
2017-03-15781.00789.00775.00783.005530043256600
2017-03-14775.00792.00770.00788.006520050992200
2017-03-13802.00806.00782.00785.008980071452100
2017-03-10818.00820.00801.00809.008940072394600
2017-03-09799.00818.00797.00818.00156700126829200
2017-03-08778.00791.00770.00784.0010440081566700
2017-03-07781.00782.00774.00778.002920022724700
2017-03-06780.00781.00774.00781.005710044446100
2017-03-03767.00788.00763.00779.008250064131600
2017-03-02775.00775.00765.00767.003870029788800
2017-03-01764.00767.00756.00760.008910067671700
2017-02-28773.00774.00765.00765.004480034491500
2017-02-27776.00776.00766.00770.003620027906900
2017-02-24780.00780.00774.00778.003400026428700
2017-02-23764.00781.00760.00778.009400072210600
2017-02-22771.00771.00763.00765.003350025621700
2017-02-21768.00780.00762.00766.008430064716900
2017-02-20784.00784.00758.00765.00136100104392500
2017-02-17780.00788.00775.00786.007350057586500
2017-02-16790.00790.00770.00782.008330065117600
2017-02-15820.00820.00790.00791.0010750086004800
2017-02-14827.00832.00810.00812.008840072300000
2017-02-13826.00831.00825.00830.004430036718000
2017-02-10820.00825.00813.00820.005130042026800
2017-02-09819.00819.00808.00811.003610029313800
2017-02-08808.00821.00808.00818.005240042670500
2017-02-07808.00827.00803.00812.004890039926700
2017-02-06829.00837.00805.00808.005130041859800
2017-02-03833.00834.00814.00820.004250035000500
2017-02-02845.00857.00825.00826.006200052005900
2017-02-01856.00872.00823.00845.00161900137782500
2017-01-31880.00905.00876.00895.006670059535900
2017-01-30875.00888.00871.00877.002760024232300
2017-01-27898.00898.00875.00878.003570031513900
2017-01-26900.00900.00886.00890.003740033346600
2017-01-25884.00894.00876.00891.004490039855300
2017-01-24883.00886.00867.00869.003160027650000
2017-01-23891.00895.00874.00890.004080036132100
2017-01-20869.00899.00869.00890.007830069719100
2017-01-19873.00889.00867.00867.004440038928200
2017-01-18863.00869.00852.00868.003860033258900
2017-01-17872.00889.00865.00865.004800041866100
2017-01-16894.00899.00873.00876.005150045443700
2017-01-13895.00910.00893.00900.005010045113200
2017-01-12906.00922.00893.00899.006010054236100
2017-01-11930.00930.00901.00913.0010860099225600
2017-01-10900.00967.00900.00942.00233100216652100
2017-01-06844.00987.00842.00926.00912900876242200
2017-01-05830.00838.00823.00837.006160051348500
2017-01-04834.00834.00820.00827.004990041380500
2016-12-30814.00830.00810.00827.004410036353700
2016-12-29813.00836.00806.00813.008330067982900
2016-12-28807.00830.00804.00828.0012070099223900
2016-12-27802.00809.00800.00802.005050040593500
2016-12-26812.00812.00801.00805.005900047662500
2016-12-22818.00818.00801.00805.005650045506700
2016-12-21823.00829.00817.00820.004310035401800
2016-12-20801.00825.00799.00824.004290034966900
2016-12-19803.00808.00799.00805.006450051791500
2016-12-16828.00830.00807.00807.006280051156200
2016-12-15826.00835.00816.00820.006530053809100
2016-12-14843.00850.00833.00834.002890024368900
2016-12-13817.00845.00817.00844.006550054710000
2016-12-12828.00829.00818.00826.004360035923000
2016-12-09805.00829.00805.00829.007850064352800
2016-12-08825.00825.00798.00802.0010470084150300
2016-12-07832.00832.00815.00821.004090033563500
2016-12-06816.00834.00806.00832.0010370085358800
2016-12-05801.00815.00798.00812.003290026494200
2016-12-02819.00819.00802.00805.007450060169300
2016-12-01839.00845.00820.00824.006800056444600
2016-11-30850.00854.00836.00839.004690039545100
2016-11-29839.00857.00819.00850.00123300104116000
2016-11-28803.00848.00797.00848.009520078524300
2016-11-25808.00810.00790.00799.004760037984100
2016-11-24805.00812.00800.00808.006270050434800
2016-11-22800.00809.00793.00803.005400043255500
2016-11-21800.00825.00800.00805.00125200101331500
2016-11-18801.00808.00788.00789.005430043198100
2016-11-17811.00817.00803.00804.005640045576700
2016-11-16785.00825.00785.00810.00139100112296000
2016-11-15772.00785.00762.00782.005890045724500

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter