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
2021-12-08	1,981	2,019	1,973	1,995	779,100	1,995
2021-12-07	1,955	1,973	1,937	1,971	682,200	1,971
2021-12-06	1,903	1,931	1,884	1,929	460,700	1,929
2021-12-03	1,901	1,907	1,870	1,899	589,300	1,899
2021-12-02	1,859	1,892	1,851	1,877	914,100	1,877
2021-12-01	1,779	1,871	1,779	1,856	1,188,900	1,856
2021-11-30	1,839	1,845	1,774	1,774	1,056,800	1,774
2021-11-29	1,850	1,858	1,795	1,799	1,469,100	1,799
2021-11-26	1,947	1,969	1,905	1,905	1,124,100	1,905
2021-11-25	1,903	1,955	1,891	1,948	764,200	1,948
2021-11-24	1,901	1,928	1,878	1,892	683,700	1,892
2021-11-22	1,909	1,916	1,871	1,897	996,200	1,897
2021-11-19	1,910	1,951	1,907	1,949	655,000	1,949
2021-11-18	1,951	1,958	1,930	1,936	407,000	1,936
2021-11-17	1,946	1,966	1,936	1,958	414,500	1,958
2021-11-16	1,954	1,965	1,941	1,943	466,700	1,943
2021-11-15	2,004	2,013	1,958	1,960	529,800	1,960
2021-11-12	1,996	2,023	1,986	2,002	612,200	2,002
2021-11-11	1,954	1,989	1,954	1,982	634,600	1,982
2021-11-10	1,953	1,971	1,925	1,943	593,300	1,943
2021-11-09	2,067	2,076	1,962	1,962	959,700	1,962
2021-11-08	1,999	2,054	1,976	2,041	1,566,100	2,041
2021-11-05	2,050	2,055	1,873	1,946	1,958,500	1,946
2021-11-04	1,990	2,039	1,981	2,032	1,028,600	2,032
2021-11-02	1,995	1,996	1,955	1,961	448,500	1,961
2021-11-01	1,995	2,002	1,971	1,991	654,400	1,991
2021-10-29	1,932	1,957	1,906	1,955	718,600	1,955
2021-10-28	1,930	1,934	1,902	1,916	704,300	1,916
2021-10-27	1,968	1,976	1,947	1,967	368,600	1,967
2021-10-26	1,968	1,985	1,949	1,967	379,200	1,967
2021-10-25	1,910	1,947	1,908	1,946	322,600	1,946
2021-10-22	1,908	1,943	1,904	1,927	323,000	1,927
2021-10-21	1,976	1,981	1,933	1,933	435,900	1,933
2021-10-20	1,991	2,003	1,971	1,977	677,400	1,977
2021-10-19	1,960	1,973	1,951	1,963	320,100	1,963
2021-10-18	1,981	1,999	1,956	1,973	552,000	1,973
2021-10-15	1,954	1,980	1,953	1,972	658,800	1,972
2021-10-14	1,915	1,936	1,902	1,927	654,000	1,927
2021-10-13	1,920	1,939	1,900	1,904	622,400	1,904
2021-10-12	1,901	1,947	1,901	1,916	661,100	1,916
2021-10-11	1,897	1,924	1,875	1,913	707,300	1,913
2021-10-08	1,924	1,927	1,879	1,884	748,800	1,884
2021-10-07	1,915	1,922	1,876	1,884	719,900	1,884
2021-10-06	1,951	1,987	1,885	1,897	1,273,600	1,897
2021-10-05	1,997	1,997	1,941	1,955	938,400	1,955
2021-10-04	2,093	2,108	2,023	2,035	605,600	2,035
2021-10-01	2,060	2,093	2,037	2,046	761,800	2,046
2021-09-30	2,132	2,139	2,085	2,110	603,500	2,110
2021-09-29	2,112	2,129	2,106	2,128	818,900	2,128
2021-09-28	2,145	2,164	2,112	2,162	506,100	2,162
2021-09-27	2,172	2,182	2,137	2,141	364,400	2,141
2021-09-24	2,180	2,182	2,141	2,164	768,900	2,164
2021-09-22	2,115	2,119	2,050	2,088	749,500	2,088
2021-09-21	2,090	2,140	2,081	2,126	938,900	2,126
2021-09-17	2,215	2,233	2,178	2,190	1,128,700	2,190
2021-09-16	2,262	2,282	2,210	2,214	1,236,200	2,214
2021-09-15	2,250	2,268	2,220	2,228	709,700	2,228
2021-09-14	2,235	2,299	2,234	2,278	1,422,700	2,278
2021-09-13	2,188	2,239	2,178	2,208	945,300	2,208
2021-09-10	2,153	2,191	2,151	2,161	1,032,500	2,161
2021-09-09	2,175	2,213	2,167	2,172	1,098,500	2,172
2021-09-08	2,173	2,208	2,171	2,195	962,200	2,195
2021-09-07	2,140	2,210	2,136	2,193	1,653,900	2,193
2021-09-06	2,086	2,119	2,081	2,109	930,100	2,109
2021-09-03	2,025	2,067	2,024	2,052	917,500	2,052
2021-09-02	1,981	2,024	1,981	2,016	611,100	2,016
2021-09-01	1,983	2,017	1,978	1,990	905,600	1,990
2021-08-31	1,963	1,983	1,948	1,966	725,200	1,966
2021-08-30	1,930	1,955	1,930	1,955	651,100	1,955
2021-08-27	1,895	1,925	1,883	1,912	442,400	1,912
2021-08-26	1,892	1,905	1,877	1,905	461,100	1,905
2021-08-25	1,927	1,939	1,872	1,878	509,500	1,878
2021-08-24	1,881	1,922	1,873	1,918	696,000	1,918
2021-08-23	1,818	1,867	1,818	1,864	671,400	1,864
2021-08-20	1,795	1,829	1,793	1,802	760,500	1,802
2021-08-19	1,848	1,858	1,821	1,826	673,400	1,826
2021-08-18	1,818	1,853	1,809	1,836	702,400	1,836
2021-08-17	1,836	1,847	1,810	1,810	360,800	1,810
2021-08-16	1,838	1,850	1,815	1,836	497,100	1,836
2021-08-13	1,892	1,893	1,862	1,871	646,300	1,871
2021-08-12	1,931	1,945	1,903	1,904	630,900	1,904
2021-08-11	1,925	1,953	1,909	1,934	877,600	1,934
2021-08-10	1,905	1,924	1,891	1,901	1,126,100	1,901
2021-08-06	1,809	1,911	1,797	1,883	2,616,900	1,883
2021-08-05	1,729	1,784	1,719	1,769	1,111,500	1,769
2021-08-04	1,743	1,751	1,724	1,730	752,300	1,730
2021-08-03	1,730	1,755	1,726	1,750	527,300	1,750
2021-08-02	1,730	1,763	1,705	1,753	714,100	1,753
2021-07-30	1,749	1,755	1,694	1,698	748,300	1,698
2021-07-29	1,725	1,752	1,721	1,741	1,265,100	1,741
2021-07-28	1,721	1,738	1,712	1,721	979,400	1,721
2021-07-27	1,763	1,777	1,745	1,751	677,600	1,751
2021-07-26	1,733	1,761	1,726	1,751	1,078,400	1,751
2021-07-21	1,724	1,727	1,692	1,701	899,900	1,701
2021-07-20	1,706	1,719	1,690	1,694	1,126,800	1,694
2021-07-19	1,775	1,776	1,728	1,746	1,031,200	1,746
2021-07-16	1,802	1,825	1,795	1,807	630,700	1,807
2021-07-15	1,833	1,836	1,810	1,814	740,800	1,814
2021-07-14	1,862	1,884	1,856	1,870	501,200	1,870
2021-07-13	1,870	1,897	1,865	1,892	953,800	1,892
2021-07-12	1,840	1,854	1,822	1,848	1,104,100	1,848
2021-07-09	1,737	1,786	1,731	1,781	1,280,200	1,781
2021-07-08	1,767	1,778	1,740	1,762	1,099,400	1,762
2021-07-07	1,790	1,820	1,773	1,779	1,021,200	1,779
2021-07-06	1,844	1,845	1,822	1,838	517,000	1,838
2021-07-05	1,865	1,865	1,831	1,835	769,900	1,835
2021-07-02	1,864	1,883	1,852	1,863	983,800	1,863
2021-07-01	1,914	1,921	1,831	1,871	2,860,100	1,871
2021-06-30	1,983	2,010	1,983	1,994	688,800	1,994
2021-06-29	2,040	2,044	1,980	1,994	933,400	1,994
2021-06-28	2,001	2,022	2,001	2,005	510,400	2,005
2021-06-25	1,974	1,992	1,967	1,986	842,000	1,986
2021-06-24	1,971	1,997	1,966	1,976	393,700	1,976
2021-06-23	1,999	2,014	1,970	1,971	556,600	1,971
2021-06-22	1,991	2,008	1,974	1,997	1,040,900	1,997
2021-06-21	1,963	1,970	1,913	1,913	1,160,800	1,913
2021-06-18	2,022	2,045	2,001	2,013	1,059,800	2,013
2021-06-17	2,017	2,054	2,011	2,030	1,089,700	2,030
2021-06-16	1,957	2,010	1,957	2,010	1,079,200	2,010
2021-06-15	1,940	1,967	1,929	1,957	646,100	1,957
2021-06-14	1,925	1,942	1,915	1,935	530,600	1,935
2021-06-11	1,935	1,955	1,916	1,920	946,900	1,920
2021-06-10	1,935	1,951	1,929	1,933	528,400	1,933
2021-06-09	1,960	1,960	1,928	1,928	580,900	1,928
2021-06-08	1,965	1,986	1,960	1,960	466,600	1,960
2021-06-07	1,985	1,994	1,962	1,980	644,600	1,980
2021-06-04	1,980	1,991	1,958	1,983	523,600	1,983
2021-06-03	1,960	1,994	1,952	1,982	815,000	1,982
2021-06-02	1,930	1,963	1,913	1,960	1,116,800	1,960
2021-06-01	1,930	1,944	1,900	1,927	857,600	1,927
2021-05-31	1,933	1,938	1,873	1,890	1,140,900	1,890
2021-05-28	1,947	1,971	1,930	1,943	1,244,800	1,943
2021-05-27	1,938	1,987	1,907	1,907	1,827,100	1,907
2021-05-26	1,875	1,935	1,872	1,933	1,617,800	1,933
2021-05-25	1,858	1,906	1,856	1,881	2,314,400	1,881
2021-05-24	1,790	1,825	1,787	1,792	686,600	1,792
2021-05-21	1,766	1,798	1,758	1,787	869,700	1,787
2021-05-20	1,757	1,766	1,745	1,749	632,200	1,749
2021-05-19	1,768	1,771	1,749	1,760	632,700	1,760
2021-05-18	1,768	1,798	1,749	1,794	771,800	1,794
2021-05-17	1,787	1,789	1,731	1,767	740,300	1,767
2021-05-14	1,820	1,857	1,775	1,777	971,700	1,777
2021-05-13	1,748	1,857	1,745	1,795	1,705,500	1,795
2021-05-12	1,774	1,799	1,712	1,784	1,476,000	1,784
2021-05-11	1,801	1,810	1,768	1,782	807,200	1,782
2021-05-10	1,819	1,829	1,809	1,813	690,000	1,813
2021-05-07	1,808	1,820	1,796	1,810	502,000	1,810
2021-05-06	1,790	1,822	1,785	1,797	943,300	1,797
2021-04-30	1,790	1,799	1,762	1,763	650,600	1,763
2021-04-28	1,751	1,797	1,748	1,789	1,076,600	1,789
2021-04-27	1,740	1,776	1,728	1,752	906,100	1,752
2021-04-26	1,733	1,752	1,729	1,742	555,800	1,742
2021-04-23	1,722	1,742	1,711	1,730	382,900	1,730
2021-04-22	1,764	1,770	1,726	1,736	601,700	1,736
2021-04-21	1,749	1,750	1,704	1,728	1,136,600	1,728
2021-04-20	1,791	1,796	1,776	1,785	812,900	1,785
2021-04-19	1,846	1,859	1,822	1,822	540,700	1,822
2021-04-16	1,862	1,875	1,834	1,850	730,100	1,850
2021-04-15	1,826	1,862	1,826	1,850	828,600	1,850
2021-04-14	1,810	1,829	1,787	1,825	676,800	1,825
2021-04-13	1,790	1,844	1,787	1,832	1,082,700	1,832
2021-04-12	1,806	1,808	1,790	1,794	537,000	1,794
2021-04-09	1,795	1,817	1,784	1,790	547,700	1,790
2021-04-08	1,791	1,797	1,763	1,784	634,500	1,784
2021-04-07	1,788	1,806	1,766	1,799	681,600	1,799
2021-04-06	1,800	1,820	1,768	1,780	1,047,700	1,780
2021-04-05	1,818	1,840	1,792	1,819	542,300	1,819
2021-04-02	1,820	1,828	1,784	1,805	595,500	1,805
2021-04-01	1,834	1,840	1,789	1,805	621,300	1,805
2021-03-31	1,842	1,844	1,806	1,814	780,800	1,814
2021-03-30	1,820	1,853	1,815	1,851	596,400	1,851
2021-03-29	1,885	1,888	1,807	1,827	1,039,700	1,827
2021-03-26	1,899	1,913	1,861	1,866	824,200	1,866
2021-03-25	1,830	1,888	1,830	1,850	1,264,400	1,850
2021-03-24	1,815	1,839	1,787	1,826	1,107,500	1,826
2021-03-23	1,884	1,889	1,826	1,833	929,100	1,833
2021-03-22	1,884	1,896	1,867	1,884	593,200	1,884
2021-03-19	1,895	1,917	1,866	1,909	1,007,700	1,909
2021-03-18	1,901	1,924	1,887	1,890	1,000,400	1,890
2021-03-17	1,852	1,878	1,837	1,874	718,600	1,874
2021-03-16	1,877	1,904	1,851	1,883	788,500	1,883
2021-03-15	1,872	1,920	1,872	1,882	1,278,600	1,882
2021-03-12	1,830	1,863	1,810	1,863	1,638,600	1,863
2021-03-11	1,796	1,860	1,795	1,822	2,308,900	1,822
2021-03-10	1,758	1,810	1,745	1,788	2,801,100	1,788
2021-03-09	1,721	1,725	1,685	1,701	705,600	1,701
2021-03-08	1,700	1,734	1,690	1,699	1,243,100	1,699
2021-03-05	1,679	1,686	1,642	1,673	981,900	1,673
2021-03-04	1,655	1,684	1,640	1,664	1,218,500	1,664
2021-03-03	1,620	1,664	1,609	1,650	1,351,900	1,650
2021-03-02	1,642	1,655	1,581	1,609	921,500	1,609
2021-03-01	1,618	1,641	1,607	1,625	896,700	1,625
2021-02-26	1,589	1,615	1,578	1,599	1,222,200	1,599
2021-02-25	1,629	1,664	1,617	1,634	1,219,000	1,634
2021-02-24	1,593	1,616	1,579	1,601	1,071,000	1,601
2021-02-22	1,586	1,627	1,573	1,599	1,753,300	1,599
2021-02-19	1,551	1,569	1,533	1,561	1,351,300	1,561
2021-02-18	1,591	1,596	1,535	1,569	1,641,700	1,569
2021-02-17	1,608	1,609	1,572	1,585	1,409,400	1,585
2021-02-16	1,626	1,631	1,587	1,605	1,338,800	1,605
2021-02-15	1,690	1,690	1,593	1,617	2,707,800	1,617
2021-02-12	1,770	1,806	1,606	1,675	3,499,400	1,675
2021-02-10	1,724	1,796	1,723	1,774	1,712,900	1,774
2021-02-09	1,730	1,747	1,707	1,721	1,119,500	1,721
2021-02-08	1,710	1,734	1,703	1,718	1,501,900	1,718
2021-02-05	1,669	1,725	1,669	1,688	1,602,100	1,688
2021-02-04	1,650	1,662	1,634	1,649	743,600	1,649
2021-02-03	1,665	1,672	1,636	1,651	953,000	1,651
2021-02-02	1,643	1,656	1,625	1,650	757,000	1,650
2021-02-01	1,625	1,673	1,625	1,638	1,175,100	1,638
2021-01-29	1,675	1,690	1,633	1,640	1,684,000	1,640
2021-01-28	1,622	1,704	1,622	1,691	1,854,600	1,691
2021-01-27	1,652	1,688	1,648	1,656	1,423,500	1,656
2021-01-26	1,616	1,630	1,612	1,623	654,200	1,623
2021-01-25	1,628	1,628	1,612	1,619	591,200	1,619
2021-01-22	1,639	1,642	1,616	1,623	761,800	1,623
2021-01-21	1,654	1,665	1,627	1,641	973,200	1,641
2021-01-20	1,630	1,654	1,622	1,650	643,400	1,650
2021-01-19	1,650	1,671	1,634	1,641	577,400	1,641
2021-01-18	1,644	1,648	1,621	1,644	989,600	1,644
2021-01-15	1,700	1,704	1,648	1,673	1,124,100	1,673
2021-01-14	1,688	1,717	1,682	1,693	1,142,600	1,693
2021-01-13	1,658	1,717	1,657	1,699	1,316,800	1,699
2021-01-12	1,673	1,705	1,659	1,669	1,120,400	1,669
2021-01-08	1,685	1,719	1,677	1,682	1,449,600	1,682
2021-01-07	1,619	1,688	1,618	1,668	2,376,100	1,668
2021-01-06	1,552	1,588	1,551	1,580	684,100	1,580
2021-01-05	1,541	1,567	1,536	1,559	618,500	1,559
2021-01-04	1,569	1,572	1,521	1,546	816,600	1,546

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