6141 DMG森精機(株) の時系列データ [1985年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1985-12-28 | 1,820 | 1,820 | 1,820 | 1,820 | 1,000 | 1,820 |
| 1985-12-11 | 2,110 | 2,110 | 2,100 | 2,100 | 3,000 | 2,100 |
| 1985-12-10 | 2,060 | 2,100 | 2,060 | 2,100 | 12,000 | 2,100 |
| 1985-12-09 | 2,050 | 2,050 | 2,050 | 2,050 | 20,000 | 2,050 |
| 1985-12-07 | 2,010 | 2,010 | 2,010 | 2,010 | 1,000 | 2,010 |
| 1985-12-06 | 2,050 | 2,050 | 2,050 | 2,050 | 1,000 | 2,050 |
| 1985-12-05 | 2,000 | 2,000 | 2,000 | 2,000 | 20,000 | 2,000 |
| 1985-12-04 | 1,900 | 1,960 | 1,900 | 1,960 | 3,000 | 1,960 |
| 1985-12-02 | 2,020 | 2,020 | 2,020 | 2,020 | 1,000 | 2,020 |
| 1985-11-30 | 1,990 | 1,990 | 1,990 | 1,990 | 25,000 | 1,990 |
| 1985-11-29 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 |
| 1985-11-28 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 |
| 1985-11-27 | 2,000 | 2,000 | 2,000 | 2,000 | 11,000 | 2,000 |
| 1985-11-26 | 1,950 | 1,960 | 1,950 | 1,960 | 2,000 | 1,960 |
| 1985-11-25 | 1,990 | 1,990 | 1,980 | 1,990 | 4,000 | 1,990 |
| 1985-11-22 | 1,970 | 1,970 | 1,970 | 1,970 | 1,000 | 1,970 |
| 1985-11-21 | 1,900 | 1,910 | 1,900 | 1,910 | 6,000 | 1,910 |
| 1985-11-08 | 1,740 | 1,740 | 1,740 | 1,740 | 1,000 | 1,740 |
| 1985-11-05 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 1,800 |
| 1985-10-30 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 1,800 |
| 1985-10-29 | 1,830 | 1,830 | 1,830 | 1,830 | 1,000 | 1,830 |
| 1985-10-25 | 1,740 | 1,740 | 1,740 | 1,740 | 1,000 | 1,740 |
| 1985-10-24 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 | 1,680 |
| 1985-10-23 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 1,700 |
| 1985-10-22 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 1,700 |
| 1985-10-21 | 1,720 | 1,720 | 1,720 | 1,720 | 1,000 | 1,720 |
| 1985-10-18 | 1,840 | 1,840 | 1,830 | 1,830 | 3,000 | 1,830 |
| 1985-10-03 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 | 1,590 |
| 1985-09-30 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
| 1985-09-26 | 1,640 | 1,640 | 1,640 | 1,640 | 1,000 | 1,640 |
| 1985-09-25 | 1,730 | 1,730 | 1,700 | 1,700 | 6,000 | 1,700 |
| 1985-09-24 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 1,750 |
| 1985-09-21 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 1,750 |
| 1985-09-20 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 1,800 |
| 1985-09-19 | 1,780 | 1,780 | 1,750 | 1,750 | 2,000 | 1,750 |
| 1985-09-18 | 1,780 | 1,780 | 1,780 | 1,780 | 1,000 | 1,780 |
| 1985-09-12 | 1,780 | 1,780 | 1,780 | 1,780 | 93,000 | 1,780 |
| 1985-06-25 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 | 1,950 |
| 1985-06-24 | 1,950 | 1,950 | 1,950 | 1,950 | 2,000 | 1,950 |
| 1985-06-15 | 2,000 | 2,000 | 2,000 | 2,000 | 30,000 | 2,000 |
| 1985-06-07 | 1,920 | 1,920 | 1,920 | 1,920 | 1,000 | 1,920 |
| 1985-06-06 | 1,920 | 1,920 | 1,920 | 1,920 | 6,000 | 1,920 |
| 1985-06-05 | 1,890 | 1,920 | 1,890 | 1,920 | 64,000 | 1,920 |
| 1985-05-31 | 2,100 | 2,100 | 2,060 | 2,060 | 7,000 | 2,060 |
| 1985-05-24 | 2,200 | 2,200 | 2,170 | 2,170 | 30,000 | 2,170 |
| 1985-05-20 | 2,170 | 2,170 | 2,170 | 2,170 | 1,000 | 2,170 |
| 1985-05-17 | 2,270 | 2,270 | 2,270 | 2,270 | 2,000 | 2,270 |
| 1985-05-16 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 | 2,300 |
| 1985-05-15 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 | 2,300 |
| 1985-05-13 | 2,350 | 2,350 | 2,350 | 2,350 | 1,000 | 2,350 |
| 1985-05-10 | 2,350 | 2,350 | 2,350 | 2,350 | 1,000 | 2,350 |
| 1985-05-07 | 2,370 | 2,370 | 2,370 | 2,370 | 1,000 | 2,370 |
| 1985-05-04 | 2,380 | 2,380 | 2,380 | 2,380 | 1,000 | 2,380 |
| 1985-05-02 | 2,390 | 2,390 | 2,390 | 2,390 | 1,000 | 2,390 |
| 1985-05-01 | 2,390 | 2,390 | 2,390 | 2,390 | 1,000 | 2,390 |
| 1985-04-30 | 2,440 | 2,440 | 2,440 | 2,440 | 1,000 | 2,440 |
| 1985-04-27 | 2,460 | 2,460 | 2,460 | 2,460 | 1,000 | 2,460 |
| 1985-04-26 | 2,460 | 2,460 | 2,460 | 2,460 | 1,000 | 2,460 |
| 1985-04-17 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 | 2,300 |
| 1985-04-03 | 2,350 | 2,350 | 2,350 | 2,350 | 1,000 | 2,350 |
| 1985-03-30 | 2,400 | 2,400 | 2,400 | 2,400 | 1,000 | 2,400 |
| 1985-03-15 | 2,600 | 2,600 | 2,600 | 2,600 | 14,000 | 2,600 |
| 1985-03-13 | 2,560 | 2,560 | 2,560 | 2,560 | 1,000 | 2,560 |
| 1985-03-12 | 2,610 | 2,610 | 2,610 | 2,610 | 13,000 | 2,610 |
| 1985-03-11 | 2,610 | 2,610 | 2,610 | 2,610 | 1,000 | 2,610 |
| 1985-03-07 | 2,670 | 2,670 | 2,670 | 2,670 | 1,000 | 2,670 |
| 1985-02-26 | 2,820 | 2,820 | 2,820 | 2,820 | 3,000 | 2,820 |
| 1985-02-23 | 2,850 | 2,850 | 2,850 | 2,850 | 1,000 | 2,850 |
| 1985-02-22 | 2,860 | 2,860 | 2,860 | 2,860 | 2,000 | 2,860 |
| 1985-02-20 | 2,940 | 2,980 | 2,940 | 2,970 | 8,000 | 2,970 |
| 1985-02-19 | 2,900 | 2,900 | 2,900 | 2,900 | 7,000 | 2,900 |
| 1985-02-18 | 2,850 | 2,850 | 2,850 | 2,850 | 6,000 | 2,850 |
| 1985-02-15 | 2,600 | 2,620 | 2,600 | 2,620 | 2,000 | 2,620 |
| 1985-02-12 | 2,580 | 2,580 | 2,580 | 2,580 | 1,000 | 2,580 |
| 1985-02-08 | 2,650 | 2,650 | 2,650 | 2,650 | 1,000 | 2,650 |
| 1985-02-01 | 2,730 | 2,730 | 2,730 | 2,730 | 3,000 | 2,730 |
| 1985-01-24 | 2,510 | 2,540 | 2,510 | 2,540 | 2,000 | 2,540 |
| 1985-01-23 | 2,480 | 2,480 | 2,480 | 2,480 | 5,000 | 2,480 |
| 1985-01-22 | 2,420 | 2,420 | 2,420 | 2,420 | 1,000 | 2,420 |
| 1985-01-21 | 2,390 | 2,390 | 2,390 | 2,390 | 1,000 | 2,390 |
| 1985-01-19 | 2,380 | 2,380 | 2,380 | 2,380 | 1,000 | 2,380 |
| 1985-01-18 | 2,370 | 2,370 | 2,370 | 2,370 | 3,000 | 2,370 |
| 1985-01-17 | 2,380 | 2,380 | 2,380 | 2,380 | 1,000 | 2,380 |
| 1985-01-14 | 2,380 | 2,380 | 2,380 | 2,380 | 3,000 | 2,380 |
| 1985-01-11 | 2,400 | 2,400 | 2,400 | 2,400 | 1,000 | 2,400 |
| 1985-01-10 | 2,380 | 2,380 | 2,380 | 2,380 | 1,000 | 2,380 |
| 1985-01-07 | 2,250 | 2,250 | 2,250 | 2,250 | 1,000 | 2,250 |
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