6141 DMG森精機(株) の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-28 | 2,300 | 2,300 | 2,300 | 2,300 | 3,000 | 2,300 |
| 1984-12-26 | 2,280 | 2,280 | 2,280 | 2,280 | 31,000 | 2,280 |
| 1984-12-11 | 2,220 | 2,220 | 2,220 | 2,220 | 1,000 | 2,220 |
| 1984-12-10 | 2,220 | 2,220 | 2,220 | 2,220 | 1,000 | 2,220 |
| 1984-11-14 | 2,600 | 2,600 | 2,600 | 2,600 | 1,000 | 2,600 |
| 1984-11-05 | 2,690 | 2,690 | 2,690 | 2,690 | 1,000 | 2,690 |
| 1984-11-01 | 2,650 | 2,650 | 2,650 | 2,650 | 1,000 | 2,650 |
| 1984-10-31 | 2,650 | 2,650 | 2,650 | 2,650 | 1,000 | 2,650 |
| 1984-10-25 | 2,700 | 2,700 | 2,700 | 2,700 | 2,000 | 2,700 |
| 1984-10-22 | 2,880 | 2,880 | 2,880 | 2,880 | 1,000 | 2,880 |
| 1984-10-17 | 3,080 | 3,100 | 3,080 | 3,100 | 2,000 | 3,100 |
| 1984-10-16 | 3,100 | 3,100 | 3,100 | 3,100 | 9,000 | 3,100 |
| 1984-10-15 | 3,100 | 3,100 | 3,100 | 3,100 | 1,000 | 3,100 |
| 1984-10-08 | 3,020 | 3,020 | 3,020 | 3,020 | 1,000 | 3,020 |
| 1984-10-06 | 3,040 | 3,040 | 3,040 | 3,040 | 1,000 | 3,040 |
| 1984-10-03 | 2,980 | 2,980 | 2,980 | 2,980 | 1,000 | 2,980 |
| 1984-10-02 | 2,980 | 2,980 | 2,980 | 2,980 | 1,000 | 2,980 |
| 1984-09-29 | 3,080 | 3,080 | 3,080 | 3,080 | 2,000 | 3,080 |
| 1984-09-27 | 3,190 | 3,190 | 3,190 | 3,190 | 3,000 | 3,190 |
| 1984-09-25 | 2,800 | 2,810 | 2,800 | 2,810 | 73,000 | 2,810 |
| 1984-09-22 | 2,760 | 2,760 | 2,760 | 2,760 | 73,000 | 2,760 |
| 1984-09-21 | 2,800 | 2,800 | 2,800 | 2,800 | 1,000 | 2,800 |
| 1984-09-20 | 2,800 | 2,800 | 2,800 | 2,800 | 1,000 | 2,800 |
| 1984-09-19 | 2,700 | 2,700 | 2,700 | 2,700 | 1,000 | 2,700 |
| 1984-09-18 | 2,720 | 2,720 | 2,720 | 2,720 | 1,000 | 2,720 |
| 1984-09-14 | 2,700 | 2,700 | 2,700 | 2,700 | 3,000 | 2,700 |
| 1984-09-13 | 2,660 | 2,660 | 2,660 | 2,660 | 2,000 | 2,660 |
| 1984-08-31 | 2,730 | 2,730 | 2,730 | 2,730 | 1,000 | 2,730 |
| 1984-08-30 | 2,730 | 2,730 | 2,730 | 2,730 | 2,000 | 2,730 |
| 1984-08-28 | 2,660 | 2,660 | 2,660 | 2,660 | 1,000 | 2,660 |
| 1984-08-27 | 2,700 | 2,700 | 2,700 | 2,700 | 1,000 | 2,700 |
| 1984-08-25 | 2,700 | 2,700 | 2,700 | 2,700 | 1,000 | 2,700 |
| 1984-08-21 | 2,720 | 2,720 | 2,720 | 2,720 | 1,000 | 2,720 |
| 1984-08-20 | 2,720 | 2,720 | 2,720 | 2,720 | 1,000 | 2,720 |
| 1984-06-20 | 2,230 | 2,230 | 2,230 | 2,230 | 1,000 | 2,230 |
| 1984-06-15 | 2,150 | 2,150 | 2,150 | 2,150 | 2,000 | 2,150 |
| 1984-05-15 | 2,510 | 2,510 | 2,510 | 2,510 | 1,000 | 2,510 |
| 1984-04-26 | 3,040 | 3,040 | 3,040 | 3,040 | 5,000 | 3,040 |
| 1984-04-07 | 3,150 | 3,150 | 3,150 | 3,150 | 1,000 | 3,150 |
| 1984-04-06 | 3,120 | 3,120 | 3,120 | 3,120 | 1,000 | 3,120 |
| 1984-03-28 | 3,200 | 3,200 | 3,200 | 3,200 | 26,000 | 3,200 |
| 1984-03-22 | 3,490 | 3,550 | 3,490 | 3,550 | 4,000 | 3,086.96 |
| 1984-03-07 | 3,370 | 3,370 | 3,370 | 3,370 | 1,000 | 2,930.43 |
| 1984-03-06 | 3,410 | 3,420 | 3,410 | 3,410 | 5,000 | 2,965.22 |
| 1984-03-05 | 3,410 | 3,410 | 3,410 | 3,410 | 1,000 | 2,965.22 |
| 1984-03-02 | 3,300 | 3,310 | 3,300 | 3,310 | 7,000 | 2,878.26 |
| 1984-02-29 | 3,030 | 3,070 | 3,030 | 3,040 | 3,000 | 2,643.48 |
| 1984-02-28 | 3,030 | 3,030 | 3,030 | 3,030 | 1,000 | 2,634.78 |
| 1984-02-22 | 2,940 | 2,940 | 2,940 | 2,940 | 15,000 | 2,556.52 |
| 1984-02-18 | 2,940 | 2,940 | 2,940 | 2,940 | 1,000 | 2,556.52 |
| 1984-02-17 | 2,940 | 2,940 | 2,930 | 2,930 | 3,000 | 2,547.83 |
| 1984-02-16 | 2,910 | 2,910 | 2,910 | 2,910 | 3,000 | 2,530.43 |
| 1984-02-09 | 2,880 | 2,880 | 2,880 | 2,880 | 10,000 | 2,504.35 |
| 1984-02-04 | 2,820 | 2,820 | 2,820 | 2,820 | 2,000 | 2,452.17 |
| 1984-02-03 | 2,860 | 2,860 | 2,860 | 2,860 | 1,000 | 2,486.96 |
| 1984-02-02 | 2,900 | 2,900 | 2,900 | 2,900 | 1,000 | 2,521.74 |
| 1984-02-01 | 2,850 | 2,880 | 2,850 | 2,880 | 2,000 | 2,504.35 |
| 1984-01-26 | 2,760 | 2,760 | 2,760 | 2,760 | 3,000 | 2,400 |
| 1984-01-25 | 2,750 | 2,750 | 2,750 | 2,750 | 3,000 | 2,391.30 |
| 1984-01-11 | 2,850 | 2,850 | 2,850 | 2,850 | 1,000 | 2,478.26 |
| 1984-01-07 | 2,900 | 2,900 | 2,900 | 2,900 | 3,000 | 2,521.74 |
| 1984-01-06 | 2,900 | 2,900 | 2,890 | 2,890 | 6,000 | 2,513.04 |
| 1984-01-05 | 2,890 | 2,900 | 2,890 | 2,900 | 18,000 | 2,521.74 |
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