6141 DMG森精機(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-05-20 | 1,778 | 1,813 | 1,773 | 1,811 | 1,097,400 | 1,811 |
| 2022-05-19 | 1,707 | 1,777 | 1,704 | 1,769 | 881,100 | 1,769 |
| 2022-05-18 | 1,767 | 1,782 | 1,752 | 1,757 | 770,100 | 1,757 |
| 2022-05-17 | 1,725 | 1,749 | 1,712 | 1,743 | 653,300 | 1,743 |
| 2022-05-16 | 1,769 | 1,770 | 1,718 | 1,722 | 696,500 | 1,722 |
| 2022-05-13 | 1,720 | 1,791 | 1,717 | 1,750 | 1,786,700 | 1,750 |
| 2022-05-12 | 1,621 | 1,713 | 1,582 | 1,684 | 2,459,200 | 1,684 |
| 2022-05-11 | 1,613 | 1,631 | 1,600 | 1,623 | 968,700 | 1,623 |
| 2022-05-10 | 1,600 | 1,637 | 1,594 | 1,631 | 1,263,700 | 1,631 |
| 2022-05-09 | 1,638 | 1,638 | 1,610 | 1,621 | 1,122,000 | 1,621 |
| 2022-05-06 | 1,645 | 1,662 | 1,630 | 1,658 | 732,500 | 1,658 |
| 2022-05-02 | 1,642 | 1,680 | 1,640 | 1,652 | 1,222,500 | 1,652 |
| 2022-04-28 | 1,610 | 1,642 | 1,605 | 1,642 | 1,009,500 | 1,642 |
| 2022-04-27 | 1,567 | 1,592 | 1,560 | 1,589 | 1,384,500 | 1,589 |
| 2022-04-26 | 1,623 | 1,625 | 1,586 | 1,603 | 1,277,000 | 1,603 |
| 2022-04-25 | 1,607 | 1,629 | 1,597 | 1,608 | 902,300 | 1,608 |
| 2022-04-22 | 1,632 | 1,668 | 1,631 | 1,665 | 1,617,800 | 1,665 |
| 2022-04-21 | 1,625 | 1,665 | 1,618 | 1,653 | 1,108,600 | 1,653 |
| 2022-04-20 | 1,622 | 1,626 | 1,600 | 1,614 | 984,000 | 1,614 |
| 2022-04-19 | 1,573 | 1,610 | 1,566 | 1,601 | 925,700 | 1,601 |
| 2022-04-18 | 1,533 | 1,551 | 1,527 | 1,547 | 665,300 | 1,547 |
| 2022-04-15 | 1,526 | 1,551 | 1,515 | 1,548 | 570,500 | 1,548 |
| 2022-04-14 | 1,539 | 1,560 | 1,531 | 1,548 | 556,100 | 1,548 |
| 2022-04-13 | 1,500 | 1,523 | 1,499 | 1,520 | 987,100 | 1,520 |
| 2022-04-12 | 1,523 | 1,532 | 1,496 | 1,501 | 959,900 | 1,501 |
| 2022-04-11 | 1,525 | 1,543 | 1,514 | 1,528 | 802,900 | 1,528 |
| 2022-04-08 | 1,579 | 1,582 | 1,518 | 1,525 | 1,299,100 | 1,525 |
| 2022-04-07 | 1,565 | 1,581 | 1,557 | 1,567 | 722,100 | 1,567 |
| 2022-04-06 | 1,630 | 1,632 | 1,597 | 1,605 | 804,000 | 1,605 |
| 2022-04-05 | 1,683 | 1,690 | 1,645 | 1,647 | 611,500 | 1,647 |
| 2022-04-04 | 1,661 | 1,666 | 1,642 | 1,666 | 694,800 | 1,666 |
| 2022-04-01 | 1,647 | 1,667 | 1,627 | 1,661 | 659,700 | 1,661 |
| 2022-03-31 | 1,680 | 1,690 | 1,661 | 1,674 | 1,045,900 | 1,674 |
| 2022-03-30 | 1,705 | 1,713 | 1,687 | 1,702 | 1,322,100 | 1,702 |
| 2022-03-29 | 1,646 | 1,670 | 1,642 | 1,666 | 679,100 | 1,666 |
| 2022-03-28 | 1,667 | 1,670 | 1,631 | 1,651 | 620,500 | 1,651 |
| 2022-03-25 | 1,667 | 1,680 | 1,646 | 1,660 | 807,500 | 1,660 |
| 2022-03-24 | 1,605 | 1,642 | 1,601 | 1,639 | 761,300 | 1,639 |
| 2022-03-23 | 1,626 | 1,640 | 1,606 | 1,637 | 1,036,200 | 1,637 |
| 2022-03-22 | 1,605 | 1,629 | 1,605 | 1,614 | 773,000 | 1,614 |
| 2022-03-18 | 1,563 | 1,586 | 1,561 | 1,584 | 959,400 | 1,584 |
| 2022-03-17 | 1,556 | 1,575 | 1,541 | 1,573 | 1,422,200 | 1,573 |
| 2022-03-16 | 1,522 | 1,523 | 1,475 | 1,495 | 1,200,100 | 1,495 |
| 2022-03-15 | 1,479 | 1,517 | 1,473 | 1,492 | 1,080,100 | 1,492 |
| 2022-03-14 | 1,461 | 1,495 | 1,458 | 1,478 | 1,026,700 | 1,478 |
| 2022-03-11 | 1,440 | 1,464 | 1,422 | 1,455 | 1,110,900 | 1,455 |
| 2022-03-10 | 1,475 | 1,505 | 1,466 | 1,484 | 1,637,300 | 1,484 |
| 2022-03-09 | 1,412 | 1,436 | 1,388 | 1,405 | 1,071,800 | 1,405 |
| 2022-03-08 | 1,384 | 1,417 | 1,366 | 1,386 | 1,435,500 | 1,386 |
| 2022-03-07 | 1,450 | 1,454 | 1,404 | 1,427 | 1,759,400 | 1,427 |
| 2022-03-04 | 1,571 | 1,573 | 1,496 | 1,506 | 1,527,900 | 1,506 |
| 2022-03-03 | 1,595 | 1,602 | 1,562 | 1,592 | 844,700 | 1,592 |
| 2022-03-02 | 1,600 | 1,615 | 1,566 | 1,571 | 1,019,800 | 1,571 |
| 2022-03-01 | 1,620 | 1,637 | 1,602 | 1,618 | 847,700 | 1,618 |
| 2022-02-28 | 1,584 | 1,597 | 1,555 | 1,597 | 1,489,900 | 1,597 |
| 2022-02-25 | 1,591 | 1,608 | 1,556 | 1,594 | 1,806,100 | 1,594 |
| 2022-02-24 | 1,563 | 1,586 | 1,511 | 1,530 | 2,330,200 | 1,530 |
| 2022-02-22 | 1,611 | 1,640 | 1,573 | 1,603 | 2,269,600 | 1,603 |
| 2022-02-21 | 1,706 | 1,722 | 1,682 | 1,691 | 1,176,600 | 1,691 |
| 2022-02-18 | 1,735 | 1,751 | 1,704 | 1,745 | 933,800 | 1,745 |
| 2022-02-17 | 1,758 | 1,797 | 1,757 | 1,774 | 1,007,500 | 1,774 |
| 2022-02-16 | 1,764 | 1,773 | 1,750 | 1,770 | 877,900 | 1,770 |
| 2022-02-15 | 1,711 | 1,767 | 1,711 | 1,730 | 1,372,300 | 1,730 |
| 2022-02-14 | 1,733 | 1,775 | 1,711 | 1,725 | 1,530,200 | 1,725 |
| 2022-02-10 | 1,794 | 1,809 | 1,730 | 1,741 | 1,758,700 | 1,741 |
| 2022-02-09 | 1,734 | 1,775 | 1,734 | 1,767 | 685,600 | 1,767 |
| 2022-02-08 | 1,732 | 1,765 | 1,724 | 1,728 | 603,700 | 1,728 |
| 2022-02-07 | 1,729 | 1,742 | 1,713 | 1,733 | 672,000 | 1,733 |
| 2022-02-04 | 1,730 | 1,764 | 1,721 | 1,764 | 536,900 | 1,764 |
| 2022-02-03 | 1,750 | 1,763 | 1,734 | 1,753 | 595,600 | 1,753 |
| 2022-02-02 | 1,742 | 1,773 | 1,723 | 1,772 | 677,500 | 1,772 |
| 2022-02-01 | 1,820 | 1,826 | 1,713 | 1,718 | 1,037,200 | 1,718 |
| 2022-01-31 | 1,755 | 1,827 | 1,736 | 1,801 | 909,300 | 1,801 |
| 2022-01-28 | 1,721 | 1,749 | 1,695 | 1,749 | 878,900 | 1,749 |
| 2022-01-27 | 1,800 | 1,817 | 1,685 | 1,697 | 1,462,200 | 1,697 |
| 2022-01-26 | 1,790 | 1,803 | 1,761 | 1,787 | 713,200 | 1,787 |
| 2022-01-25 | 1,852 | 1,859 | 1,765 | 1,781 | 906,000 | 1,781 |
| 2022-01-24 | 1,804 | 1,864 | 1,798 | 1,861 | 721,700 | 1,861 |
| 2022-01-21 | 1,856 | 1,863 | 1,819 | 1,831 | 960,600 | 1,831 |
| 2022-01-20 | 1,890 | 1,911 | 1,842 | 1,896 | 774,100 | 1,896 |
| 2022-01-19 | 1,952 | 1,955 | 1,905 | 1,908 | 880,700 | 1,908 |
| 2022-01-18 | 1,983 | 2,021 | 1,973 | 1,992 | 1,002,500 | 1,992 |
| 2022-01-17 | 1,993 | 1,999 | 1,950 | 1,958 | 609,300 | 1,958 |
| 2022-01-14 | 2,030 | 2,035 | 1,986 | 1,994 | 503,300 | 1,994 |
| 2022-01-13 | 2,065 | 2,086 | 2,046 | 2,047 | 470,400 | 2,047 |
| 2022-01-12 | 1,988 | 2,077 | 1,986 | 2,075 | 1,128,700 | 2,075 |
| 2022-01-11 | 1,957 | 1,966 | 1,928 | 1,956 | 486,300 | 1,956 |
| 2022-01-07 | 2,015 | 2,031 | 1,955 | 1,981 | 724,500 | 1,981 |
| 2022-01-06 | 2,012 | 2,023 | 1,988 | 1,990 | 471,700 | 1,990 |
| 2022-01-05 | 2,013 | 2,033 | 1,992 | 2,031 | 549,700 | 2,031 |
| 2022-01-04 | 1,995 | 2,005 | 1,978 | 2,004 | 436,700 | 2,004 |
分割・併合履歴 ： [1984-03-28]1株→1.15株 [1983-09-27]1株→1.2株 [1983-03-28]1株→1.3株
