6141 DMG森精機(株) の時系列データ [1986年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1986-12-26 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 1,380 |
| 1986-12-25 | 1,400 | 1,400 | 1,400 | 1,400 | 4,000 | 1,400 |
| 1986-12-23 | 1,430 | 1,430 | 1,400 | 1,400 | 4,000 | 1,400 |
| 1986-12-22 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 1986-12-18 | 1,460 | 1,460 | 1,460 | 1,460 | 2,000 | 1,460 |
| 1986-12-15 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 1,410 |
| 1986-12-12 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 1,470 |
| 1986-12-06 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 1986-12-05 | 1,500 | 1,510 | 1,500 | 1,510 | 4,000 | 1,510 |
| 1986-12-04 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 1,500 |
| 1986-11-25 | 1,480 | 1,500 | 1,480 | 1,500 | 2,000 | 1,500 |
| 1986-11-12 | 1,560 | 1,560 | 1,550 | 1,550 | 4,000 | 1,550 |
| 1986-11-06 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,550 |
| 1986-11-04 | 1,640 | 1,640 | 1,640 | 1,640 | 2,000 | 1,640 |
| 1986-10-31 | 1,600 | 1,630 | 1,600 | 1,630 | 4,000 | 1,630 |
| 1986-10-30 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 | 1,570 |
| 1986-10-25 | 1,520 | 1,520 | 1,520 | 1,520 | 10,000 | 1,520 |
| 1986-10-24 | 1,460 | 1,500 | 1,460 | 1,470 | 17,000 | 1,470 |
| 1986-10-23 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 1,470 |
| 1986-10-22 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 1986-10-21 | 1,450 | 1,450 | 1,410 | 1,410 | 2,000 | 1,410 |
| 1986-10-20 | 1,450 | 1,450 | 1,420 | 1,420 | 32,000 | 1,420 |
| 1986-10-17 | 1,410 | 1,410 | 1,410 | 1,410 | 2,000 | 1,410 |
| 1986-10-16 | 1,400 | 1,400 | 1,400 | 1,400 | 11,000 | 1,400 |
| 1986-10-09 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 1,390 |
| 1986-10-08 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 1,390 |
| 1986-10-03 | 1,370 | 1,380 | 1,370 | 1,380 | 3,000 | 1,380 |
| 1986-10-02 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 | 1,380 |
| 1986-10-01 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 1986-09-30 | 1,430 | 1,430 | 1,430 | 1,430 | 5,000 | 1,430 |
| 1986-09-27 | 1,480 | 1,480 | 1,450 | 1,450 | 2,000 | 1,450 |
| 1986-09-26 | 1,500 | 1,500 | 1,480 | 1,480 | 2,000 | 1,480 |
| 1986-09-25 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 1986-09-12 | 1,580 | 1,580 | 1,580 | 1,580 | 2,000 | 1,580 |
| 1986-09-09 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 1,580 |
| 1986-09-01 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
| 1986-08-30 | 1,640 | 1,650 | 1,640 | 1,650 | 2,000 | 1,650 |
| 1986-08-29 | 1,630 | 1,630 | 1,630 | 1,630 | 8,000 | 1,630 |
| 1986-08-27 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,550 |
| 1986-08-25 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,550 |
| 1986-08-21 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 1,510 |
| 1986-08-19 | 1,520 | 1,530 | 1,510 | 1,510 | 7,000 | 1,510 |
| 1986-08-18 | 1,480 | 1,510 | 1,480 | 1,510 | 2,000 | 1,510 |
| 1986-08-15 | 1,530 | 1,530 | 1,510 | 1,510 | 4,000 | 1,510 |
| 1986-08-12 | 1,600 | 1,600 | 1,600 | 1,600 | 11,000 | 1,600 |
| 1986-08-11 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
| 1986-08-07 | 1,540 | 1,540 | 1,530 | 1,530 | 2,000 | 1,530 |
| 1986-08-06 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 | 1,540 |
| 1986-08-05 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 1,560 |
| 1986-08-01 | 1,600 | 1,610 | 1,600 | 1,610 | 4,000 | 1,610 |
| 1986-07-29 | 1,570 | 1,570 | 1,570 | 1,570 | 2,000 | 1,570 |
| 1986-07-26 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 1,580 |
| 1986-07-25 | 1,600 | 1,610 | 1,600 | 1,610 | 2,000 | 1,610 |
| 1986-07-24 | 1,550 | 1,580 | 1,550 | 1,580 | 4,000 | 1,580 |
| 1986-07-21 | 1,550 | 1,550 | 1,480 | 1,480 | 5,000 | 1,480 |
| 1986-07-19 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 1,580 |
| 1986-07-18 | 1,580 | 1,580 | 1,580 | 1,580 | 3,000 | 1,580 |
| 1986-07-17 | 1,550 | 1,580 | 1,550 | 1,550 | 9,000 | 1,550 |
| 1986-07-16 | 1,600 | 1,600 | 1,600 | 1,600 | 8,000 | 1,600 |
| 1986-07-15 | 1,590 | 1,600 | 1,590 | 1,600 | 11,000 | 1,600 |
| 1986-07-14 | 1,600 | 1,600 | 1,590 | 1,590 | 12,000 | 1,590 |
| 1986-07-11 | 1,580 | 1,600 | 1,580 | 1,580 | 5,000 | 1,580 |
| 1986-07-10 | 1,560 | 1,560 | 1,560 | 1,560 | 4,000 | 1,560 |
| 1986-07-09 | 1,590 | 1,590 | 1,580 | 1,580 | 4,000 | 1,580 |
| 1986-07-08 | 1,600 | 1,600 | 1,580 | 1,600 | 8,000 | 1,600 |
| 1986-07-07 | 1,600 | 1,600 | 1,600 | 1,600 | 3,000 | 1,600 |
| 1986-07-05 | 1,620 | 1,620 | 1,590 | 1,590 | 15,000 | 1,590 |
| 1986-07-04 | 1,610 | 1,610 | 1,610 | 1,610 | 1,000 | 1,610 |
| 1986-07-03 | 1,610 | 1,610 | 1,610 | 1,610 | 4,000 | 1,610 |
| 1986-07-02 | 1,630 | 1,630 | 1,600 | 1,600 | 7,000 | 1,600 |
| 1986-07-01 | 1,620 | 1,640 | 1,610 | 1,610 | 7,000 | 1,610 |
| 1986-06-30 | 1,610 | 1,610 | 1,610 | 1,610 | 1,000 | 1,610 |
| 1986-06-28 | 1,600 | 1,620 | 1,600 | 1,620 | 2,000 | 1,620 |
| 1986-06-27 | 1,600 | 1,600 | 1,580 | 1,580 | 9,000 | 1,580 |
| 1986-06-26 | 1,640 | 1,640 | 1,640 | 1,640 | 1,000 | 1,640 |
| 1986-06-25 | 1,610 | 1,620 | 1,600 | 1,610 | 32,000 | 1,610 |
| 1986-06-24 | 1,620 | 1,630 | 1,600 | 1,600 | 6,000 | 1,600 |
| 1986-06-23 | 1,600 | 1,620 | 1,600 | 1,620 | 5,000 | 1,620 |
| 1986-06-21 | 1,580 | 1,580 | 1,580 | 1,580 | 5,000 | 1,580 |
| 1986-06-20 | 1,580 | 1,580 | 1,570 | 1,580 | 8,000 | 1,580 |
| 1986-06-19 | 1,600 | 1,600 | 1,580 | 1,580 | 9,000 | 1,580 |
| 1986-06-18 | 1,620 | 1,620 | 1,600 | 1,600 | 2,000 | 1,600 |
| 1986-06-17 | 1,620 | 1,620 | 1,620 | 1,620 | 5,000 | 1,620 |
| 1986-06-16 | 1,620 | 1,620 | 1,620 | 1,620 | 5,000 | 1,620 |
| 1986-06-13 | 1,620 | 1,620 | 1,620 | 1,620 | 3,000 | 1,620 |
| 1986-06-12 | 1,620 | 1,620 | 1,620 | 1,620 | 2,000 | 1,620 |
| 1986-06-11 | 1,630 | 1,630 | 1,620 | 1,620 | 4,000 | 1,620 |
| 1986-06-10 | 1,630 | 1,630 | 1,630 | 1,630 | 1,000 | 1,630 |
| 1986-06-09 | 1,650 | 1,650 | 1,630 | 1,630 | 4,000 | 1,630 |
| 1986-06-07 | 1,640 | 1,650 | 1,630 | 1,630 | 5,000 | 1,630 |
| 1986-06-06 | 1,660 | 1,660 | 1,650 | 1,650 | 9,000 | 1,650 |
| 1986-06-05 | 1,690 | 1,690 | 1,650 | 1,650 | 8,000 | 1,650 |
| 1986-06-04 | 1,670 | 1,680 | 1,650 | 1,670 | 12,000 | 1,670 |
| 1986-06-03 | 1,660 | 1,700 | 1,660 | 1,700 | 2,000 | 1,700 |
| 1986-06-02 | 1,650 | 1,650 | 1,650 | 1,650 | 5,000 | 1,650 |
| 1986-05-27 | 1,680 | 1,680 | 1,660 | 1,660 | 9,000 | 1,660 |
| 1986-05-26 | 1,690 | 1,690 | 1,660 | 1,660 | 8,000 | 1,660 |
| 1986-05-24 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 | 1,660 |
| 1986-05-23 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 | 1,660 |
| 1986-05-22 | 1,660 | 1,660 | 1,660 | 1,660 | 2,000 | 1,660 |
| 1986-05-21 | 1,670 | 1,700 | 1,670 | 1,700 | 2,000 | 1,700 |
| 1986-05-20 | 1,670 | 1,670 | 1,670 | 1,670 | 1,000 | 1,670 |
| 1986-05-19 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 | 1,680 |
| 1986-05-17 | 1,670 | 1,670 | 1,670 | 1,670 | 1,000 | 1,670 |
| 1986-05-16 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 | 1,680 |
| 1986-05-15 | 1,710 | 1,710 | 1,710 | 1,710 | 1,000 | 1,710 |
| 1986-05-14 | 1,660 | 1,700 | 1,660 | 1,700 | 5,000 | 1,700 |
| 1986-05-13 | 1,690 | 1,690 | 1,650 | 1,650 | 3,000 | 1,650 |
| 1986-05-12 | 1,710 | 1,710 | 1,700 | 1,700 | 4,000 | 1,700 |
| 1986-05-09 | 1,680 | 1,700 | 1,680 | 1,700 | 4,000 | 1,700 |
| 1986-05-08 | 1,700 | 1,700 | 1,690 | 1,690 | 10,000 | 1,690 |
| 1986-05-07 | 1,720 | 1,720 | 1,720 | 1,720 | 1,000 | 1,720 |
| 1986-05-06 | 1,760 | 1,760 | 1,700 | 1,720 | 6,000 | 1,720 |
| 1986-05-02 | 1,770 | 1,770 | 1,750 | 1,750 | 5,000 | 1,750 |
| 1986-05-01 | 1,780 | 1,800 | 1,760 | 1,760 | 37,000 | 1,760 |
| 1986-04-30 | 1,830 | 1,840 | 1,830 | 1,840 | 3,000 | 1,840 |
| 1986-04-28 | 1,820 | 1,840 | 1,820 | 1,840 | 6,000 | 1,840 |
| 1986-04-26 | 1,780 | 1,800 | 1,780 | 1,780 | 5,000 | 1,780 |
| 1986-04-25 | 1,760 | 1,800 | 1,760 | 1,780 | 14,000 | 1,780 |
| 1986-04-24 | 1,800 | 1,820 | 1,800 | 1,800 | 10,000 | 1,800 |
| 1986-04-23 | 1,770 | 1,810 | 1,770 | 1,810 | 3,000 | 1,810 |
| 1986-04-22 | 1,830 | 1,830 | 1,800 | 1,800 | 5,000 | 1,800 |
| 1986-04-21 | 1,830 | 1,830 | 1,750 | 1,750 | 19,000 | 1,750 |
| 1986-04-19 | 1,800 | 1,800 | 1,760 | 1,760 | 5,000 | 1,760 |
| 1986-04-18 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 1,800 |
| 1986-04-17 | 1,800 | 1,830 | 1,800 | 1,830 | 5,000 | 1,830 |
| 1986-04-16 | 1,770 | 1,770 | 1,770 | 1,770 | 1,000 | 1,770 |
| 1986-04-15 | 1,760 | 1,760 | 1,760 | 1,760 | 3,000 | 1,760 |
| 1986-04-14 | 1,760 | 1,760 | 1,760 | 1,760 | 1,000 | 1,760 |
| 1986-04-11 | 1,810 | 1,820 | 1,800 | 1,820 | 7,000 | 1,820 |
| 1986-04-10 | 1,810 | 1,820 | 1,810 | 1,820 | 5,000 | 1,820 |
| 1986-04-09 | 1,830 | 1,850 | 1,820 | 1,820 | 3,000 | 1,820 |
| 1986-04-08 | 1,830 | 1,830 | 1,800 | 1,800 | 6,000 | 1,800 |
| 1986-04-07 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 1,800 |
| 1986-04-05 | 1,810 | 1,830 | 1,800 | 1,820 | 7,000 | 1,820 |
| 1986-04-04 | 1,750 | 1,800 | 1,750 | 1,800 | 15,000 | 1,800 |
| 1986-04-03 | 1,750 | 1,750 | 1,700 | 1,720 | 6,000 | 1,720 |
| 1986-04-02 | 1,700 | 1,770 | 1,700 | 1,770 | 6,000 | 1,770 |
| 1986-04-01 | 1,760 | 1,770 | 1,700 | 1,700 | 11,000 | 1,700 |
| 1986-03-31 | 1,750 | 1,760 | 1,750 | 1,750 | 10,000 | 1,750 |
| 1986-03-29 | 1,750 | 1,750 | 1,740 | 1,740 | 2,000 | 1,740 |
| 1986-03-28 | 1,760 | 1,760 | 1,750 | 1,750 | 4,000 | 1,750 |
| 1986-03-27 | 1,710 | 1,730 | 1,700 | 1,700 | 13,000 | 1,700 |
| 1986-03-26 | 1,680 | 1,690 | 1,680 | 1,690 | 3,000 | 1,690 |
| 1986-03-25 | 1,680 | 1,680 | 1,660 | 1,670 | 14,000 | 1,670 |
| 1986-03-24 | 1,650 | 1,690 | 1,650 | 1,680 | 23,000 | 1,680 |
| 1986-03-22 | 1,660 | 1,670 | 1,660 | 1,670 | 5,000 | 1,670 |
| 1986-03-19 | 1,500 | 1,510 | 1,500 | 1,510 | 11,000 | 1,510 |
| 1986-03-18 | 1,600 | 1,600 | 1,480 | 1,480 | 27,000 | 1,480 |
| 1986-03-17 | 1,600 | 1,600 | 1,580 | 1,590 | 15,000 | 1,590 |
| 1986-03-15 | 1,610 | 1,610 | 1,600 | 1,600 | 18,000 | 1,600 |
| 1986-03-14 | 1,650 | 1,650 | 1,640 | 1,640 | 10,000 | 1,640 |
| 1986-03-13 | 1,670 | 1,670 | 1,670 | 1,670 | 2,000 | 1,670 |
| 1986-03-12 | 1,680 | 1,690 | 1,670 | 1,670 | 5,000 | 1,670 |
| 1986-03-11 | 1,690 | 1,690 | 1,690 | 1,690 | 3,000 | 1,690 |
| 1986-03-10 | 1,690 | 1,690 | 1,690 | 1,690 | 11,000 | 1,690 |
| 1986-03-07 | 1,670 | 1,700 | 1,670 | 1,690 | 10,000 | 1,690 |
| 1986-03-06 | 1,690 | 1,690 | 1,660 | 1,670 | 8,000 | 1,670 |
| 1986-03-05 | 1,640 | 1,650 | 1,640 | 1,650 | 2,000 | 1,650 |
| 1986-03-04 | 1,650 | 1,650 | 1,650 | 1,650 | 11,000 | 1,650 |
| 1986-03-03 | 1,610 | 1,670 | 1,610 | 1,650 | 12,000 | 1,650 |
| 1986-03-01 | 1,570 | 1,570 | 1,570 | 1,570 | 3,000 | 1,570 |
| 1986-02-28 | 1,600 | 1,600 | 1,550 | 1,550 | 7,000 | 1,550 |
| 1986-02-27 | 1,650 | 1,650 | 1,650 | 1,650 | 3,000 | 1,650 |
| 1986-02-26 | 1,650 | 1,650 | 1,650 | 1,650 | 6,000 | 1,650 |
| 1986-02-24 | 1,670 | 1,670 | 1,670 | 1,670 | 1,000 | 1,670 |
| 1986-02-21 | 1,670 | 1,670 | 1,670 | 1,670 | 2,000 | 1,670 |
| 1986-02-20 | 1,670 | 1,670 | 1,670 | 1,670 | 1,000 | 1,670 |
| 1986-02-19 | 1,700 | 1,700 | 1,680 | 1,680 | 2,000 | 1,680 |
| 1986-02-17 | 1,660 | 1,660 | 1,660 | 1,660 | 2,000 | 1,660 |
| 1986-02-15 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 | 1,660 |
| 1986-02-14 | 1,700 | 1,700 | 1,690 | 1,700 | 3,000 | 1,700 |
| 1986-02-13 | 1,710 | 1,710 | 1,700 | 1,700 | 2,000 | 1,700 |
| 1986-02-12 | 1,710 | 1,720 | 1,710 | 1,720 | 2,000 | 1,720 |
| 1986-02-10 | 1,720 | 1,730 | 1,720 | 1,720 | 21,000 | 1,720 |
| 1986-02-07 | 1,750 | 1,750 | 1,750 | 1,750 | 5,000 | 1,750 |
| 1986-02-06 | 1,740 | 1,740 | 1,740 | 1,740 | 1,000 | 1,740 |
| 1986-02-05 | 1,740 | 1,740 | 1,730 | 1,730 | 2,000 | 1,730 |
| 1986-02-04 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 | 1,730 |
| 1986-02-03 | 1,730 | 1,730 | 1,730 | 1,730 | 2,000 | 1,730 |
| 1986-02-01 | 1,720 | 1,720 | 1,720 | 1,720 | 1,000 | 1,720 |
| 1986-01-31 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 | 1,730 |
| 1986-01-29 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 | 1,730 |
| 1986-01-28 | 1,760 | 1,760 | 1,750 | 1,750 | 3,000 | 1,750 |
| 1986-01-27 | 1,750 | 1,750 | 1,750 | 1,750 | 3,000 | 1,750 |
| 1986-01-25 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 1,750 |
| 1986-01-24 | 1,710 | 1,710 | 1,710 | 1,710 | 1,000 | 1,710 |
| 1986-01-23 | 1,740 | 1,740 | 1,740 | 1,740 | 1,000 | 1,740 |
| 1986-01-22 | 1,770 | 1,770 | 1,770 | 1,770 | 1,000 | 1,770 |
| 1986-01-21 | 1,740 | 1,770 | 1,740 | 1,770 | 2,000 | 1,770 |
| 1986-01-20 | 1,740 | 1,740 | 1,740 | 1,740 | 1,000 | 1,740 |
| 1986-01-18 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 1,700 |
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