6141 DMG森精機(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-11-30	2,623	2,664	2,623	2,656.5	507,200	2,656.50
2023-11-29	2,627	2,658	2,618	2,635	467,600	2,635
2023-11-28	2,620	2,641	2,617.5	2,636	480,900	2,636
2023-11-27	2,670.5	2,677	2,619.5	2,631	552,500	2,631
2023-11-24	2,666	2,690	2,651.5	2,661	686,300	2,661
2023-11-22	2,615	2,658.5	2,606	2,647	436,900	2,647
2023-11-21	2,655	2,667.5	2,626.5	2,644	786,800	2,644
2023-11-20	2,700	2,715	2,656	2,663.5	1,370,600	2,663.50
2023-11-17	2,649.5	2,684	2,643	2,684	989,800	2,684
2023-11-16	2,637	2,666	2,627	2,657	842,800	2,657
2023-11-15	2,601	2,642	2,595	2,631.5	1,036,700	2,631.50
2023-11-14	2,600	2,613	2,575	2,577	513,200	2,577
2023-11-13	2,646	2,650	2,594	2,610.5	861,800	2,610.50
2023-11-10	2,594	2,628	2,586.5	2,627.5	765,200	2,627.50
2023-11-09	2,543	2,596.5	2,521	2,591.5	960,100	2,591.50
2023-11-08	2,587	2,597	2,529.5	2,535	1,016,100	2,535
2023-11-07	2,615	2,624.5	2,562	2,562	1,067,900	2,562
2023-11-06	2,597	2,641	2,590	2,633	1,441,000	2,633
2023-11-02	2,585	2,589	2,529	2,554.5	676,200	2,554.50
2023-11-01	2,519	2,556.5	2,500.5	2,544.5	1,679,400	2,544.50
2023-10-31	2,502	2,506.5	2,439	2,469.5	1,354,800	2,469.50
2023-10-30	2,484	2,530	2,468.5	2,501.5	1,365,100	2,501.50
2023-10-27	2,460	2,497.5	2,455	2,482.5	1,428,500	2,482.50
2023-10-26	2,410	2,471	2,409	2,434	2,267,500	2,434
2023-10-25	2,490	2,529.5	2,482.5	2,484	1,801,400	2,484
2023-10-24	2,462	2,491	2,393.5	2,477	1,385,900	2,477
2023-10-23	2,457	2,469	2,439.5	2,444.5	955,900	2,444.50
2023-10-20	2,455	2,488.5	2,442.5	2,467.5	717,200	2,467.50
2023-10-19	2,470	2,499.5	2,456	2,479.5	1,098,500	2,479.50
2023-10-18	2,560	2,569	2,493	2,532.5	856,600	2,532.50
2023-10-17	2,597	2,619	2,531	2,554	982,100	2,554
2023-10-16	2,582	2,593.5	2,535	2,551.5	1,163,200	2,551.50
2023-10-13	2,651.5	2,693	2,618.5	2,621	1,377,200	2,621
2023-10-12	2,568	2,694	2,561.5	2,693.5	2,952,800	2,693.50
2023-10-11	2,538	2,555	2,513	2,518	1,054,600	2,518
2023-10-10	2,480	2,518.5	2,464.5	2,517	1,290,700	2,517
2023-10-06	2,431	2,454	2,420	2,432.5	636,700	2,432.50
2023-10-05	2,391.5	2,426	2,381.5	2,413.5	1,019,500	2,413.50
2023-10-04	2,450.5	2,460	2,368	2,368	2,157,400	2,368
2023-10-03	2,540	2,540	2,495	2,495	966,900	2,495
2023-10-02	2,570	2,607.5	2,545	2,547.5	787,500	2,547.50
2023-09-29	2,592	2,600.5	2,530	2,543	1,645,000	2,543
2023-09-28	2,656	2,666	2,582.5	2,612	1,280,400	2,612
2023-09-27	2,597	2,631.5	2,586	2,631.5	795,900	2,631.50
2023-09-26	2,661	2,665	2,630	2,636	661,300	2,636
2023-09-25	2,685	2,700.5	2,659	2,668	722,300	2,668
2023-09-22	2,650.5	2,666	2,620	2,655	889,800	2,655
2023-09-21	2,735	2,745.5	2,696	2,697.5	632,800	2,697.50
2023-09-20	2,760	2,762	2,728	2,728	676,300	2,728
2023-09-19	2,731	2,753	2,709	2,753	750,700	2,753
2023-09-15	2,706	2,736	2,698.5	2,715	1,289,500	2,715
2023-09-14	2,648	2,684.5	2,642	2,680	682,100	2,680
2023-09-13	2,664	2,679.5	2,640	2,651.5	489,400	2,651.50
2023-09-12	2,646.5	2,661.5	2,631	2,659.5	306,800	2,659.50
2023-09-11	2,639	2,650	2,620.5	2,638	418,400	2,638
2023-09-08	2,662	2,672.5	2,624	2,635.5	854,500	2,635.50
2023-09-07	2,725	2,728	2,676	2,679.5	751,800	2,679.50
2023-09-06	2,698	2,714	2,685	2,707	542,100	2,707
2023-09-05	2,730.5	2,730.5	2,669	2,703.5	1,076,000	2,703.50
2023-09-04	2,720	2,725	2,689	2,723.5	734,200	2,723.50
2023-09-01	2,670	2,711.5	2,660	2,710	1,226,200	2,710
2023-08-31	2,625.5	2,674.5	2,611.5	2,660.5	913,800	2,660.50
2023-08-30	2,643	2,646.5	2,626	2,631.5	523,700	2,631.50
2023-08-29	2,650	2,653.5	2,615.5	2,633	861,500	2,633
2023-08-28	2,590.5	2,646	2,585.5	2,646	1,473,100	2,646
2023-08-25	2,538	2,571	2,524	2,566.5	832,600	2,566.50
2023-08-24	2,560	2,571	2,550	2,558.5	744,200	2,558.50
2023-08-23	2,507.5	2,558.5	2,505.5	2,558	639,400	2,558
2023-08-22	2,549	2,551	2,510	2,535	847,000	2,535
2023-08-21	2,546.5	2,547	2,513	2,524.5	1,276,900	2,524.50
2023-08-18	2,570	2,572	2,514	2,528.5	1,401,100	2,528.50
2023-08-17	2,511.5	2,619.5	2,491.5	2,592.5	2,807,300	2,592.50
2023-08-16	2,450	2,496	2,443	2,474.5	860,900	2,474.50
2023-08-15	2,467.5	2,504	2,464.5	2,474	795,900	2,474
2023-08-14	2,510	2,512.5	2,440	2,447.5	1,083,300	2,447.50
2023-08-10	2,489	2,515.5	2,459.5	2,515.5	1,229,600	2,515.50
2023-08-09	2,495	2,537	2,480.5	2,519	1,172,900	2,519
2023-08-08	2,531	2,545.5	2,489	2,510.5	1,057,700	2,510.50
2023-08-07	2,568	2,569	2,493.5	2,525	1,324,900	2,525
2023-08-04	2,478	2,564	2,430	2,559	3,832,600	2,559
2023-08-03	2,394	2,397	2,320	2,344	1,670,100	2,344
2023-08-02	2,425	2,461.5	2,418.5	2,427.5	883,700	2,427.50
2023-08-01	2,446	2,463	2,436	2,455.5	1,071,200	2,455.50
2023-07-31	2,450	2,450	2,399.5	2,413.5	1,152,100	2,413.50
2023-07-28	2,377	2,415	2,354.5	2,407	1,082,100	2,407
2023-07-27	2,415	2,434	2,396.5	2,427	634,500	2,427
2023-07-26	2,460	2,460	2,427	2,433	520,900	2,433
2023-07-25	2,449.5	2,456	2,431	2,456	861,300	2,456
2023-07-24	2,458	2,470.5	2,434.5	2,447.5	664,300	2,447.50
2023-07-21	2,441	2,459.5	2,430	2,453	478,000	2,453
2023-07-20	2,474	2,487	2,446	2,447	529,400	2,447
2023-07-19	2,480	2,485.5	2,456	2,482	736,600	2,482
2023-07-18	2,384	2,459	2,383	2,459	955,800	2,459
2023-07-14	2,380.5	2,387	2,354.5	2,374	521,700	2,374
2023-07-13	2,355.5	2,377.5	2,341	2,367	548,800	2,367
2023-07-12	2,413.5	2,413.5	2,349	2,350.5	830,900	2,350.50
2023-07-11	2,436	2,436	2,380.5	2,394.5	545,400	2,394.50
2023-07-10	2,411.5	2,439.5	2,402	2,410	618,400	2,410
2023-07-07	2,431	2,457	2,410	2,410	725,500	2,410
2023-07-06	2,485.5	2,493.5	2,453	2,456	936,800	2,456
2023-07-05	2,515	2,527.5	2,486	2,517.5	486,600	2,517.50
2023-07-04	2,552	2,559	2,528	2,532	712,200	2,532
2023-07-03	2,520	2,559	2,518.5	2,551.5	982,600	2,551.50
2023-06-30	2,475	2,495	2,462	2,488	741,600	2,488
2023-06-29	2,485	2,497.5	2,470.5	2,478	847,000	2,478
2023-06-28	2,478	2,527.5	2,466	2,525	1,310,200	2,525
2023-06-27	2,485	2,492.5	2,430.5	2,451	1,028,200	2,451
2023-06-26	2,477	2,522	2,446	2,485	879,900	2,485
2023-06-23	2,568	2,569.5	2,469	2,490	1,423,200	2,490
2023-06-22	2,542.5	2,558.5	2,529	2,534.5	1,381,600	2,534.50
2023-06-21	2,528.5	2,549.5	2,522.5	2,541.5	1,287,300	2,541.50
2023-06-20	2,565	2,577.5	2,547.5	2,559.5	693,600	2,559.50
2023-06-19	2,595.5	2,595.5	2,539	2,555	824,700	2,555
2023-06-16	2,561	2,577	2,537.5	2,570.5	1,025,900	2,570.50
2023-06-15	2,555	2,600	2,532	2,574	971,100	2,574
2023-06-14	2,554.5	2,578	2,548.5	2,559	1,152,900	2,559
2023-06-13	2,507.5	2,534	2,496	2,515.5	1,050,300	2,515.50
2023-06-12	2,462.5	2,530	2,455.5	2,497.5	1,117,700	2,497.50
2023-06-09	2,422	2,455	2,418	2,445	669,500	2,445
2023-06-08	2,434	2,454.5	2,395	2,407.5	731,400	2,407.50
2023-06-07	2,470	2,481	2,426	2,426.5	1,236,800	2,426.50
2023-06-06	2,429	2,465	2,408.5	2,465	919,600	2,465
2023-06-05	2,466	2,469.5	2,435	2,463.5	1,516,800	2,463.50
2023-06-02	2,366	2,420	2,355	2,416	1,090,900	2,416
2023-06-01	2,320	2,362	2,312	2,357	706,200	2,357
2023-05-31	2,375	2,382	2,336	2,343	1,479,000	2,343
2023-05-30	2,366	2,376	2,347	2,368	615,700	2,368
2023-05-29	2,384	2,430	2,366	2,377	1,696,600	2,377
2023-05-26	2,333	2,335	2,304	2,307	755,900	2,307
2023-05-25	2,252	2,324	2,250	2,321	1,232,800	2,321
2023-05-24	2,250	2,264	2,226	2,250	735,900	2,250
2023-05-23	2,318	2,322	2,266	2,271	840,100	2,271
2023-05-22	2,312	2,313	2,277	2,301	1,229,900	2,301
2023-05-19	2,262	2,349	2,255	2,340	1,961,400	2,340
2023-05-18	2,210	2,233	2,199	2,233	691,100	2,233
2023-05-17	2,210	2,215	2,176	2,183	760,200	2,183
2023-05-16	2,215	2,218	2,194	2,206	525,400	2,206
2023-05-15	2,162	2,204	2,154	2,203	606,900	2,203
2023-05-12	2,138	2,176	2,131	2,156	620,300	2,156
2023-05-11	2,191	2,240	2,170	2,176	1,535,100	2,176
2023-05-10	2,220	2,228	2,198	2,219	885,300	2,219
2023-05-09	2,196	2,220	2,183	2,220	696,300	2,220
2023-05-08	2,175	2,191	2,156	2,189	563,500	2,189
2023-05-02	2,187	2,191	2,170	2,177	549,600	2,177
2023-05-01	2,181	2,192	2,166	2,186	773,300	2,186
2023-04-28	2,186	2,192	2,142	2,170	641,800	2,170
2023-04-27	2,100	2,152	2,092	2,152	928,900	2,152
2023-04-26	2,125	2,128	2,103	2,107	620,800	2,107
2023-04-25	2,164	2,173	2,148	2,155	708,500	2,155
2023-04-24	2,165	2,170	2,137	2,148	423,900	2,148
2023-04-21	2,131	2,153	2,124	2,149	583,700	2,149
2023-04-20	2,101	2,143	2,101	2,137	595,600	2,137
2023-04-19	2,110	2,126	2,109	2,122	459,800	2,122
2023-04-18	2,124	2,133	2,113	2,116	427,600	2,116
2023-04-17	2,127	2,130	2,112	2,125	376,900	2,125
2023-04-14	2,141	2,142	2,109	2,109	545,000	2,109
2023-04-13	2,110	2,119	2,100	2,115	522,400	2,115
2023-04-12	2,108	2,130	2,100	2,126	601,700	2,126
2023-04-11	2,111	2,116	2,086	2,091	692,900	2,091
2023-04-10	2,100	2,102	2,068	2,087	642,500	2,087
2023-04-07	2,064	2,091	2,059	2,087	679,600	2,087
2023-04-06	2,092	2,092	2,041	2,050	1,132,700	2,050
2023-04-05	2,158	2,165	2,124	2,126	908,400	2,126
2023-04-04	2,227	2,227	2,191	2,205	817,300	2,205
2023-04-03	2,247	2,256	2,219	2,226	652,700	2,226
2023-03-31	2,211	2,244	2,210	2,228	792,900	2,228
2023-03-30	2,172	2,196	2,169	2,196	621,500	2,196
2023-03-29	2,163	2,175	2,145	2,175	929,500	2,175
2023-03-28	2,127	2,135	2,113	2,121	469,100	2,121
2023-03-27	2,106	2,122	2,079	2,112	498,800	2,112
2023-03-24	2,113	2,126	2,094	2,105	678,200	2,105
2023-03-23	2,068	2,120	2,056	2,114	755,800	2,114
2023-03-22	2,120	2,126	2,087	2,100	1,470,900	2,100
2023-03-20	2,044	2,073	2,016	2,020	672,500	2,020
2023-03-17	2,086	2,095	2,036	2,062	1,017,200	2,062
2023-03-16	2,020	2,074	2,005	2,068	1,176,600	2,068
2023-03-15	2,129	2,140	2,109	2,131	792,500	2,131
2023-03-14	2,130	2,131	2,078	2,087	1,323,000	2,087
2023-03-13	2,209	2,209	2,159	2,177	1,190,100	2,177
2023-03-10	2,242	2,285	2,233	2,246	1,039,900	2,246
2023-03-09	2,300	2,320	2,281	2,292	661,000	2,292
2023-03-08	2,250	2,286	2,241	2,280	678,900	2,280
2023-03-07	2,280	2,282	2,262	2,269	687,800	2,269
2023-03-06	2,255	2,270	2,240	2,268	889,100	2,268
2023-03-03	2,226	2,236	2,218	2,230	680,800	2,230
2023-03-02	2,228	2,234	2,190	2,196	732,800	2,196
2023-03-01	2,180	2,228	2,177	2,226	718,600	2,226
2023-02-28	2,241	2,241	2,183	2,189	1,231,800	2,189
2023-02-27	2,139	2,168	2,138	2,164	573,700	2,164
2023-02-24	2,122	2,164	2,118	2,141	1,163,400	2,141
2023-02-22	2,133	2,141	2,090	2,094	903,800	2,094
2023-02-21	2,150	2,166	2,143	2,159	502,200	2,159
2023-02-20	2,135	2,162	2,127	2,154	649,500	2,154
2023-02-17	2,133	2,140	2,119	2,131	828,400	2,131
2023-02-16	2,131	2,156	2,114	2,156	1,293,500	2,156
2023-02-15	2,088	2,110	2,082	2,103	1,171,100	2,103
2023-02-14	2,075	2,087	2,069	2,084	889,800	2,084
2023-02-13	2,059	2,065	2,037	2,060	787,100	2,060
2023-02-10	2,049	2,081	2,032	2,068	1,282,300	2,068
2023-02-09	2,008	2,090	2,001	2,085	3,726,200	2,085
2023-02-08	1,968	1,993	1,950	1,957	1,176,900	1,957
2023-02-07	1,966	1,994	1,958	1,973	853,500	1,973
2023-02-06	1,990	2,001	1,971	1,974	745,600	1,974
2023-02-03	1,943	1,980	1,933	1,970	631,400	1,970
2023-02-02	1,959	1,960	1,942	1,949	756,200	1,949
2023-02-01	1,970	1,971	1,947	1,953	927,300	1,953
2023-01-31	1,960	1,981	1,952	1,970	926,300	1,970
2023-01-30	1,970	1,997	1,961	1,965	1,205,200	1,965
2023-01-27	1,935	1,970	1,935	1,970	1,139,900	1,970
2023-01-26	1,965	1,974	1,926	1,929	996,300	1,929
2023-01-25	1,980	1,980	1,956	1,969	890,400	1,969
2023-01-24	1,942	1,989	1,939	1,981	1,860,500	1,981
2023-01-23	1,865	1,910	1,858	1,910	1,210,900	1,910
2023-01-20	1,852	1,866	1,842	1,847	725,400	1,847
2023-01-19	1,869	1,882	1,853	1,853	952,700	1,853
2023-01-18	1,879	1,880	1,847	1,874	1,368,500	1,874
2023-01-17	1,814	1,876	1,812	1,866	1,193,100	1,866
2023-01-16	1,832	1,836	1,801	1,801	870,000	1,801
2023-01-13	1,860	1,878	1,854	1,860	539,100	1,860
2023-01-12	1,861	1,874	1,852	1,864	763,100	1,864
2023-01-11	1,827	1,869	1,825	1,868	1,482,700	1,868
2023-01-10	1,817	1,828	1,805	1,811	663,600	1,811
2023-01-06	1,764	1,812	1,760	1,810	938,800	1,810
2023-01-05	1,760	1,769	1,752	1,769	582,200	1,769
2023-01-04	1,744	1,770	1,723	1,768	720,500	1,768

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