6141 DMG森精機(株) 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
2021-12-081,9812,0191,9731,995779,1001,995
2021-12-071,9551,9731,9371,971682,2001,971
2021-12-061,9031,9311,8841,929460,7001,929
2021-12-031,9011,9071,8701,899589,3001,899
2021-12-021,8591,8921,8511,877914,1001,877
2021-12-011,7791,8711,7791,8561,188,9001,856
2021-11-301,8391,8451,7741,7741,056,8001,774
2021-11-291,8501,8581,7951,7991,469,1001,799
2021-11-261,9471,9691,9051,9051,124,1001,905
2021-11-251,9031,9551,8911,948764,2001,948
2021-11-241,9011,9281,8781,892683,7001,892
2021-11-221,9091,9161,8711,897996,2001,897
2021-11-191,9101,9511,9071,949655,0001,949
2021-11-181,9511,9581,9301,936407,0001,936
2021-11-171,9461,9661,9361,958414,5001,958
2021-11-161,9541,9651,9411,943466,7001,943
2021-11-152,0042,0131,9581,960529,8001,960
2021-11-121,9962,0231,9862,002612,2002,002
2021-11-111,9541,9891,9541,982634,6001,982
2021-11-101,9531,9711,9251,943593,3001,943
2021-11-092,0672,0761,9621,962959,7001,962
2021-11-081,9992,0541,9762,0411,566,1002,041
2021-11-052,0502,0551,8731,9461,958,5001,946
2021-11-041,9902,0391,9812,0321,028,6002,032
2021-11-021,9951,9961,9551,961448,5001,961
2021-11-011,9952,0021,9711,991654,4001,991
2021-10-291,9321,9571,9061,955718,6001,955
2021-10-281,9301,9341,9021,916704,3001,916
2021-10-271,9681,9761,9471,967368,6001,967
2021-10-261,9681,9851,9491,967379,2001,967
2021-10-251,9101,9471,9081,946322,6001,946
2021-10-221,9081,9431,9041,927323,0001,927
2021-10-211,9761,9811,9331,933435,9001,933
2021-10-201,9912,0031,9711,977677,4001,977
2021-10-191,9601,9731,9511,963320,1001,963
2021-10-181,9811,9991,9561,973552,0001,973
2021-10-151,9541,9801,9531,972658,8001,972
2021-10-141,9151,9361,9021,927654,0001,927
2021-10-131,9201,9391,9001,904622,4001,904
2021-10-121,9011,9471,9011,916661,1001,916
2021-10-111,8971,9241,8751,913707,3001,913
2021-10-081,9241,9271,8791,884748,8001,884
2021-10-071,9151,9221,8761,884719,9001,884
2021-10-061,9511,9871,8851,8971,273,6001,897
2021-10-051,9971,9971,9411,955938,4001,955
2021-10-042,0932,1082,0232,035605,6002,035
2021-10-012,0602,0932,0372,046761,8002,046
2021-09-302,1322,1392,0852,110603,5002,110
2021-09-292,1122,1292,1062,128818,9002,128
2021-09-282,1452,1642,1122,162506,1002,162
2021-09-272,1722,1822,1372,141364,4002,141
2021-09-242,1802,1822,1412,164768,9002,164
2021-09-222,1152,1192,0502,088749,5002,088
2021-09-212,0902,1402,0812,126938,9002,126
2021-09-172,2152,2332,1782,1901,128,7002,190
2021-09-162,2622,2822,2102,2141,236,2002,214
2021-09-152,2502,2682,2202,228709,7002,228
2021-09-142,2352,2992,2342,2781,422,7002,278
2021-09-132,1882,2392,1782,208945,3002,208
2021-09-102,1532,1912,1512,1611,032,5002,161
2021-09-092,1752,2132,1672,1721,098,5002,172
2021-09-082,1732,2082,1712,195962,2002,195
2021-09-072,1402,2102,1362,1931,653,9002,193
2021-09-062,0862,1192,0812,109930,1002,109
2021-09-032,0252,0672,0242,052917,5002,052
2021-09-021,9812,0241,9812,016611,1002,016
2021-09-011,9832,0171,9781,990905,6001,990
2021-08-311,9631,9831,9481,966725,2001,966
2021-08-301,9301,9551,9301,955651,1001,955
2021-08-271,8951,9251,8831,912442,4001,912
2021-08-261,8921,9051,8771,905461,1001,905
2021-08-251,9271,9391,8721,878509,5001,878
2021-08-241,8811,9221,8731,918696,0001,918
2021-08-231,8181,8671,8181,864671,4001,864
2021-08-201,7951,8291,7931,802760,5001,802
2021-08-191,8481,8581,8211,826673,4001,826
2021-08-181,8181,8531,8091,836702,4001,836
2021-08-171,8361,8471,8101,810360,8001,810
2021-08-161,8381,8501,8151,836497,1001,836
2021-08-131,8921,8931,8621,871646,3001,871
2021-08-121,9311,9451,9031,904630,9001,904
2021-08-111,9251,9531,9091,934877,6001,934
2021-08-101,9051,9241,8911,9011,126,1001,901
2021-08-061,8091,9111,7971,8832,616,9001,883
2021-08-051,7291,7841,7191,7691,111,5001,769
2021-08-041,7431,7511,7241,730752,3001,730
2021-08-031,7301,7551,7261,750527,3001,750
2021-08-021,7301,7631,7051,753714,1001,753
2021-07-301,7491,7551,6941,698748,3001,698
2021-07-291,7251,7521,7211,7411,265,1001,741
2021-07-281,7211,7381,7121,721979,4001,721
2021-07-271,7631,7771,7451,751677,6001,751
2021-07-261,7331,7611,7261,7511,078,4001,751
2021-07-211,7241,7271,6921,701899,9001,701
2021-07-201,7061,7191,6901,6941,126,8001,694
2021-07-191,7751,7761,7281,7461,031,2001,746
2021-07-161,8021,8251,7951,807630,7001,807
2021-07-151,8331,8361,8101,814740,8001,814
2021-07-141,8621,8841,8561,870501,2001,870
2021-07-131,8701,8971,8651,892953,8001,892
2021-07-121,8401,8541,8221,8481,104,1001,848
2021-07-091,7371,7861,7311,7811,280,2001,781
2021-07-081,7671,7781,7401,7621,099,4001,762
2021-07-071,7901,8201,7731,7791,021,2001,779
2021-07-061,8441,8451,8221,838517,0001,838
2021-07-051,8651,8651,8311,835769,9001,835
2021-07-021,8641,8831,8521,863983,8001,863
2021-07-011,9141,9211,8311,8712,860,1001,871
2021-06-301,9832,0101,9831,994688,8001,994
2021-06-292,0402,0441,9801,994933,4001,994
2021-06-282,0012,0222,0012,005510,4002,005
2021-06-251,9741,9921,9671,986842,0001,986
2021-06-241,9711,9971,9661,976393,7001,976
2021-06-231,9992,0141,9701,971556,6001,971
2021-06-221,9912,0081,9741,9971,040,9001,997
2021-06-211,9631,9701,9131,9131,160,8001,913
2021-06-182,0222,0452,0012,0131,059,8002,013
2021-06-172,0172,0542,0112,0301,089,7002,030
2021-06-161,9572,0101,9572,0101,079,2002,010
2021-06-151,9401,9671,9291,957646,1001,957
2021-06-141,9251,9421,9151,935530,6001,935
2021-06-111,9351,9551,9161,920946,9001,920
2021-06-101,9351,9511,9291,933528,4001,933
2021-06-091,9601,9601,9281,928580,9001,928
2021-06-081,9651,9861,9601,960466,6001,960
2021-06-071,9851,9941,9621,980644,6001,980
2021-06-041,9801,9911,9581,983523,6001,983
2021-06-031,9601,9941,9521,982815,0001,982
2021-06-021,9301,9631,9131,9601,116,8001,960
2021-06-011,9301,9441,9001,927857,6001,927
2021-05-311,9331,9381,8731,8901,140,9001,890
2021-05-281,9471,9711,9301,9431,244,8001,943
2021-05-271,9381,9871,9071,9071,827,1001,907
2021-05-261,8751,9351,8721,9331,617,8001,933
2021-05-251,8581,9061,8561,8812,314,4001,881
2021-05-241,7901,8251,7871,792686,6001,792
2021-05-211,7661,7981,7581,787869,7001,787
2021-05-201,7571,7661,7451,749632,2001,749
2021-05-191,7681,7711,7491,760632,7001,760
2021-05-181,7681,7981,7491,794771,8001,794
2021-05-171,7871,7891,7311,767740,3001,767
2021-05-141,8201,8571,7751,777971,7001,777
2021-05-131,7481,8571,7451,7951,705,5001,795
2021-05-121,7741,7991,7121,7841,476,0001,784
2021-05-111,8011,8101,7681,782807,2001,782
2021-05-101,8191,8291,8091,813690,0001,813
2021-05-071,8081,8201,7961,810502,0001,810
2021-05-061,7901,8221,7851,797943,3001,797
2021-04-301,7901,7991,7621,763650,6001,763
2021-04-281,7511,7971,7481,7891,076,6001,789
2021-04-271,7401,7761,7281,752906,1001,752
2021-04-261,7331,7521,7291,742555,8001,742
2021-04-231,7221,7421,7111,730382,9001,730
2021-04-221,7641,7701,7261,736601,7001,736
2021-04-211,7491,7501,7041,7281,136,6001,728
2021-04-201,7911,7961,7761,785812,9001,785
2021-04-191,8461,8591,8221,822540,7001,822
2021-04-161,8621,8751,8341,850730,1001,850
2021-04-151,8261,8621,8261,850828,6001,850
2021-04-141,8101,8291,7871,825676,8001,825
2021-04-131,7901,8441,7871,8321,082,7001,832
2021-04-121,8061,8081,7901,794537,0001,794
2021-04-091,7951,8171,7841,790547,7001,790
2021-04-081,7911,7971,7631,784634,5001,784
2021-04-071,7881,8061,7661,799681,6001,799
2021-04-061,8001,8201,7681,7801,047,7001,780
2021-04-051,8181,8401,7921,819542,3001,819
2021-04-021,8201,8281,7841,805595,5001,805
2021-04-011,8341,8401,7891,805621,3001,805
2021-03-311,8421,8441,8061,814780,8001,814
2021-03-301,8201,8531,8151,851596,4001,851
2021-03-291,8851,8881,8071,8271,039,7001,827
2021-03-261,8991,9131,8611,866824,2001,866
2021-03-251,8301,8881,8301,8501,264,4001,850
2021-03-241,8151,8391,7871,8261,107,5001,826
2021-03-231,8841,8891,8261,833929,1001,833
2021-03-221,8841,8961,8671,884593,2001,884
2021-03-191,8951,9171,8661,9091,007,7001,909
2021-03-181,9011,9241,8871,8901,000,4001,890
2021-03-171,8521,8781,8371,874718,6001,874
2021-03-161,8771,9041,8511,883788,5001,883
2021-03-151,8721,9201,8721,8821,278,6001,882
2021-03-121,8301,8631,8101,8631,638,6001,863
2021-03-111,7961,8601,7951,8222,308,9001,822
2021-03-101,7581,8101,7451,7882,801,1001,788
2021-03-091,7211,7251,6851,701705,6001,701
2021-03-081,7001,7341,6901,6991,243,1001,699
2021-03-051,6791,6861,6421,673981,9001,673
2021-03-041,6551,6841,6401,6641,218,5001,664
2021-03-031,6201,6641,6091,6501,351,9001,650
2021-03-021,6421,6551,5811,609921,5001,609
2021-03-011,6181,6411,6071,625896,7001,625
2021-02-261,5891,6151,5781,5991,222,2001,599
2021-02-251,6291,6641,6171,6341,219,0001,634
2021-02-241,5931,6161,5791,6011,071,0001,601
2021-02-221,5861,6271,5731,5991,753,3001,599
2021-02-191,5511,5691,5331,5611,351,3001,561
2021-02-181,5911,5961,5351,5691,641,7001,569
2021-02-171,6081,6091,5721,5851,409,4001,585
2021-02-161,6261,6311,5871,6051,338,8001,605
2021-02-151,6901,6901,5931,6172,707,8001,617
2021-02-121,7701,8061,6061,6753,499,4001,675
2021-02-101,7241,7961,7231,7741,712,9001,774
2021-02-091,7301,7471,7071,7211,119,5001,721
2021-02-081,7101,7341,7031,7181,501,9001,718
2021-02-051,6691,7251,6691,6881,602,1001,688
2021-02-041,6501,6621,6341,649743,6001,649
2021-02-031,6651,6721,6361,651953,0001,651
2021-02-021,6431,6561,6251,650757,0001,650
2021-02-011,6251,6731,6251,6381,175,1001,638
2021-01-291,6751,6901,6331,6401,684,0001,640
2021-01-281,6221,7041,6221,6911,854,6001,691
2021-01-271,6521,6881,6481,6561,423,5001,656
2021-01-261,6161,6301,6121,623654,2001,623
2021-01-251,6281,6281,6121,619591,2001,619
2021-01-221,6391,6421,6161,623761,8001,623
2021-01-211,6541,6651,6271,641973,2001,641
2021-01-201,6301,6541,6221,650643,4001,650
2021-01-191,6501,6711,6341,641577,4001,641
2021-01-181,6441,6481,6211,644989,6001,644
2021-01-151,7001,7041,6481,6731,124,1001,673
2021-01-141,6881,7171,6821,6931,142,6001,693
2021-01-131,6581,7171,6571,6991,316,8001,699
2021-01-121,6731,7051,6591,6691,120,4001,669
2021-01-081,6851,7191,6771,6821,449,6001,682
2021-01-071,6191,6881,6181,6682,376,1001,668
2021-01-061,5521,5881,5511,580684,1001,580
2021-01-051,5411,5671,5361,559618,5001,559
2021-01-041,5691,5721,5211,546816,6001,546

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