6141 DMG森精機(株) の時系列データ [1987年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1987-12-28 | 1,840 | 1,840 | 1,840 | 1,840 | 2,000 | 1,840 |
| 1987-12-25 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 2,000 |
| 1987-12-24 | 2,000 | 2,000 | 1,980 | 2,000 | 19,000 | 2,000 |
| 1987-12-23 | 1,990 | 1,990 | 1,990 | 1,990 | 1,000 | 1,990 |
| 1987-12-22 | 2,020 | 2,020 | 1,980 | 2,000 | 11,000 | 2,000 |
| 1987-12-21 | 2,000 | 2,000 | 2,000 | 2,000 | 7,000 | 2,000 |
| 1987-12-18 | 1,940 | 1,940 | 1,940 | 1,940 | 1,000 | 1,940 |
| 1987-12-17 | 1,960 | 1,960 | 1,960 | 1,960 | 1,000 | 1,960 |
| 1987-12-16 | 1,900 | 1,900 | 1,870 | 1,870 | 2,000 | 1,870 |
| 1987-12-09 | 1,920 | 1,920 | 1,890 | 1,890 | 8,000 | 1,890 |
| 1987-11-30 | 1,770 | 1,770 | 1,770 | 1,770 | 1,000 | 1,770 |
| 1987-11-26 | 1,920 | 1,920 | 1,920 | 1,920 | 1,000 | 1,920 |
| 1987-11-25 | 1,850 | 1,900 | 1,850 | 1,890 | 11,000 | 1,890 |
| 1987-11-19 | 1,790 | 1,790 | 1,770 | 1,770 | 4,000 | 1,770 |
| 1987-11-18 | 1,670 | 1,670 | 1,670 | 1,670 | 1,000 | 1,670 |
| 1987-11-17 | 1,650 | 1,650 | 1,650 | 1,650 | 5,000 | 1,650 |
| 1987-11-16 | 1,630 | 1,630 | 1,610 | 1,610 | 2,000 | 1,610 |
| 1987-11-13 | 1,650 | 1,650 | 1,630 | 1,630 | 6,000 | 1,630 |
| 1987-11-12 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 1,530 |
| 1987-11-11 | 1,540 | 1,540 | 1,510 | 1,530 | 5,000 | 1,530 |
| 1987-11-10 | 1,580 | 1,580 | 1,570 | 1,570 | 2,000 | 1,570 |
| 1987-11-09 | 1,570 | 1,570 | 1,570 | 1,570 | 2,000 | 1,570 |
| 1987-11-07 | 1,620 | 1,620 | 1,620 | 1,620 | 1,000 | 1,620 |
| 1987-11-06 | 1,530 | 1,620 | 1,530 | 1,620 | 5,000 | 1,620 |
| 1987-11-02 | 1,750 | 1,750 | 1,720 | 1,720 | 8,000 | 1,720 |
| 1987-10-30 | 1,690 | 1,690 | 1,680 | 1,680 | 9,000 | 1,680 |
| 1987-10-29 | 1,760 | 1,760 | 1,760 | 1,760 | 1,000 | 1,760 |
| 1987-10-28 | 1,750 | 1,760 | 1,750 | 1,760 | 2,000 | 1,760 |
| 1987-10-27 | 1,680 | 1,750 | 1,680 | 1,750 | 8,000 | 1,750 |
| 1987-10-26 | 1,720 | 1,720 | 1,720 | 1,720 | 5,000 | 1,720 |
| 1987-10-24 | 1,750 | 1,750 | 1,750 | 1,750 | 3,000 | 1,750 |
| 1987-10-23 | 1,900 | 1,910 | 1,850 | 1,850 | 19,000 | 1,850 |
| 1987-10-22 | 1,900 | 1,990 | 1,900 | 1,900 | 52,000 | 1,900 |
| 1987-10-21 | 1,900 | 1,910 | 1,870 | 1,870 | 10,000 | 1,870 |
| 1987-10-19 | 2,080 | 2,080 | 2,080 | 2,080 | 4,000 | 2,080 |
| 1987-10-16 | 2,250 | 2,280 | 2,210 | 2,280 | 14,000 | 2,280 |
| 1987-10-15 | 2,300 | 2,300 | 2,250 | 2,250 | 14,000 | 2,250 |
| 1987-10-14 | 2,370 | 2,390 | 2,370 | 2,380 | 9,000 | 2,380 |
| 1987-10-13 | 2,260 | 2,350 | 2,250 | 2,330 | 53,000 | 2,330 |
| 1987-10-12 | 2,280 | 2,330 | 2,250 | 2,300 | 19,000 | 2,300 |
| 1987-10-09 | 2,360 | 2,380 | 2,330 | 2,330 | 15,000 | 2,330 |
| 1987-10-08 | 2,400 | 2,460 | 2,390 | 2,400 | 151,000 | 2,400 |
| 1987-10-07 | 2,130 | 2,440 | 2,130 | 2,430 | 137,000 | 2,430 |
| 1987-10-06 | 2,000 | 2,130 | 1,980 | 2,130 | 94,000 | 2,130 |
| 1987-10-05 | 1,970 | 2,050 | 1,940 | 2,000 | 20,000 | 2,000 |
| 1987-10-03 | 2,000 | 2,000 | 1,990 | 1,990 | 6,000 | 1,990 |
| 1987-10-02 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 2,000 |
| 1987-09-29 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 |
| 1987-09-28 | 1,980 | 2,000 | 1,980 | 2,000 | 2,000 | 2,000 |
| 1987-09-26 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 | 1,950 |
| 1987-09-25 | 1,990 | 1,990 | 1,950 | 1,950 | 3,000 | 1,950 |
| 1987-09-22 | 1,990 | 1,990 | 1,990 | 1,990 | 1,000 | 1,990 |
| 1987-09-21 | 2,030 | 2,030 | 1,990 | 1,990 | 11,000 | 1,990 |
| 1987-09-17 | 2,000 | 2,020 | 1,990 | 1,990 | 13,000 | 1,990 |
| 1987-09-16 | 1,990 | 1,990 | 1,960 | 1,960 | 3,000 | 1,960 |
| 1987-09-14 | 1,880 | 1,950 | 1,880 | 1,950 | 7,000 | 1,950 |
| 1987-09-11 | 1,810 | 1,850 | 1,810 | 1,850 | 8,000 | 1,850 |
| 1987-09-05 | 1,800 | 1,850 | 1,800 | 1,850 | 4,000 | 1,850 |
| 1987-09-01 | 1,830 | 1,830 | 1,830 | 1,830 | 3,000 | 1,830 |
| 1987-08-31 | 1,850 | 1,850 | 1,850 | 1,850 | 4,000 | 1,850 |
| 1987-08-29 | 1,770 | 1,770 | 1,770 | 1,770 | 2,000 | 1,770 |
| 1987-08-28 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 1,800 |
| 1987-08-26 | 1,870 | 1,870 | 1,870 | 1,870 | 3,000 | 1,870 |
| 1987-08-21 | 1,860 | 1,860 | 1,850 | 1,850 | 3,000 | 1,850 |
| 1987-08-20 | 1,840 | 1,850 | 1,840 | 1,850 | 4,000 | 1,850 |
| 1987-08-19 | 1,900 | 1,900 | 1,900 | 1,900 | 3,000 | 1,900 |
| 1987-08-18 | 2,000 | 2,000 | 1,950 | 1,950 | 7,000 | 1,950 |
| 1987-08-17 | 2,030 | 2,030 | 1,980 | 2,000 | 62,000 | 2,000 |
| 1987-08-14 | 1,980 | 2,000 | 1,970 | 2,000 | 26,000 | 2,000 |
| 1987-08-13 | 1,930 | 1,950 | 1,930 | 1,950 | 19,000 | 1,950 |
| 1987-08-12 | 1,890 | 1,890 | 1,860 | 1,860 | 20,000 | 1,860 |
| 1987-08-11 | 1,850 | 1,860 | 1,850 | 1,860 | 3,000 | 1,860 |
| 1987-08-10 | 1,920 | 1,920 | 1,890 | 1,900 | 7,000 | 1,900 |
| 1987-08-06 | 1,900 | 1,950 | 1,900 | 1,900 | 7,000 | 1,900 |
| 1987-08-05 | 1,850 | 1,920 | 1,850 | 1,900 | 5,000 | 1,900 |
| 1987-08-04 | 1,850 | 1,850 | 1,810 | 1,810 | 6,000 | 1,810 |
| 1987-08-03 | 1,920 | 1,920 | 1,920 | 1,920 | 1,000 | 1,920 |
| 1987-08-01 | 1,950 | 1,950 | 1,950 | 1,950 | 4,000 | 1,950 |
| 1987-07-31 | 1,960 | 2,000 | 1,950 | 1,960 | 52,000 | 1,960 |
| 1987-07-30 | 1,900 | 1,980 | 1,900 | 1,950 | 26,000 | 1,950 |
| 1987-07-29 | 1,630 | 1,750 | 1,630 | 1,750 | 23,000 | 1,750 |
| 1987-07-27 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 | 1,550 |
| 1987-07-24 | 1,550 | 1,550 | 1,540 | 1,540 | 7,000 | 1,540 |
| 1987-07-21 | 1,550 | 1,550 | 1,550 | 1,550 | 4,000 | 1,550 |
| 1987-07-20 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 1,560 |
| 1987-07-17 | 1,570 | 1,570 | 1,570 | 1,570 | 2,000 | 1,570 |
| 1987-07-15 | 1,600 | 1,610 | 1,600 | 1,610 | 2,000 | 1,610 |
| 1987-07-14 | 1,590 | 1,600 | 1,590 | 1,600 | 2,000 | 1,600 |
| 1987-07-13 | 1,590 | 1,600 | 1,590 | 1,600 | 8,000 | 1,600 |
| 1987-07-10 | 1,600 | 1,630 | 1,580 | 1,630 | 6,000 | 1,630 |
| 1987-07-09 | 1,630 | 1,640 | 1,620 | 1,630 | 9,000 | 1,630 |
| 1987-07-08 | 1,630 | 1,630 | 1,630 | 1,630 | 33,000 | 1,630 |
| 1987-07-07 | 1,650 | 1,650 | 1,630 | 1,630 | 15,000 | 1,630 |
| 1987-07-01 | 1,630 | 1,630 | 1,600 | 1,630 | 11,000 | 1,630 |
| 1987-06-30 | 1,640 | 1,640 | 1,600 | 1,600 | 11,000 | 1,600 |
| 1987-06-29 | 1,640 | 1,650 | 1,640 | 1,650 | 2,000 | 1,650 |
| 1987-06-26 | 1,690 | 1,700 | 1,670 | 1,670 | 17,000 | 1,670 |
| 1987-06-25 | 1,690 | 1,700 | 1,650 | 1,660 | 38,000 | 1,660 |
| 1987-06-24 | 1,650 | 1,710 | 1,650 | 1,690 | 29,000 | 1,690 |
| 1987-06-23 | 1,560 | 1,660 | 1,560 | 1,660 | 78,000 | 1,660 |
| 1987-06-22 | 1,570 | 1,570 | 1,550 | 1,550 | 2,000 | 1,550 |
| 1987-06-19 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 | 1,550 |
| 1987-06-18 | 1,550 | 1,550 | 1,500 | 1,500 | 11,000 | 1,500 |
| 1987-06-17 | 1,570 | 1,580 | 1,550 | 1,550 | 25,000 | 1,550 |
| 1987-06-16 | 1,580 | 1,600 | 1,560 | 1,560 | 44,000 | 1,560 |
| 1987-06-15 | 1,500 | 1,580 | 1,500 | 1,550 | 53,000 | 1,550 |
| 1987-06-12 | 1,430 | 1,470 | 1,410 | 1,470 | 15,000 | 1,470 |
| 1987-06-11 | 1,420 | 1,420 | 1,400 | 1,420 | 14,000 | 1,420 |
| 1987-06-10 | 1,430 | 1,440 | 1,410 | 1,410 | 6,000 | 1,410 |
| 1987-06-09 | 1,410 | 1,450 | 1,410 | 1,440 | 35,000 | 1,440 |
| 1987-06-08 | 1,410 | 1,410 | 1,400 | 1,400 | 22,000 | 1,400 |
| 1987-06-06 | 1,360 | 1,390 | 1,360 | 1,390 | 3,000 | 1,390 |
| 1987-06-05 | 1,310 | 1,350 | 1,310 | 1,350 | 14,000 | 1,350 |
| 1987-06-03 | 1,280 | 1,320 | 1,280 | 1,310 | 5,000 | 1,310 |
| 1987-06-02 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 1,300 |
| 1987-06-01 | 1,300 | 1,320 | 1,300 | 1,300 | 6,000 | 1,300 |
| 1987-05-25 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 1,220 |
| 1987-05-21 | 1,290 | 1,320 | 1,250 | 1,250 | 9,000 | 1,250 |
| 1987-05-20 | 1,220 | 1,280 | 1,220 | 1,280 | 4,000 | 1,280 |
| 1987-05-19 | 1,180 | 1,240 | 1,180 | 1,200 | 15,000 | 1,200 |
| 1987-04-28 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 1,090 |
| 1987-04-27 | 1,050 | 1,090 | 1,050 | 1,090 | 2,000 | 1,090 |
| 1987-04-23 | 1,190 | 1,190 | 1,170 | 1,170 | 2,000 | 1,170 |
| 1987-04-22 | 1,190 | 1,200 | 1,170 | 1,200 | 20,000 | 1,200 |
| 1987-04-21 | 1,170 | 1,170 | 1,170 | 1,170 | 7,000 | 1,170 |
| 1987-04-20 | 990 | 1,080 | 990 | 1,080 | 30,000 | 1,080 |
| 1987-04-17 | 990 | 990 | 990 | 990 | 37,000 | 990 |
| 1987-04-14 | 1,030 | 1,030 | 1,030 | 1,030 | 6,000 | 1,030 |
| 1987-04-08 | 1,130 | 1,150 | 1,130 | 1,150 | 2,000 | 1,150 |
| 1987-04-04 | 1,130 | 1,140 | 1,120 | 1,120 | 34,000 | 1,120 |
| 1987-04-03 | 1,130 | 1,130 | 1,130 | 1,130 | 3,000 | 1,130 |
| 1987-04-02 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,120 |
| 1987-04-01 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1987-03-31 | 1,120 | 1,120 | 1,120 | 1,120 | 5,000 | 1,120 |
| 1987-03-27 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 1,170 |
| 1987-03-25 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1987-03-24 | 1,250 | 1,250 | 1,200 | 1,220 | 13,000 | 1,220 |
| 1987-03-23 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 1,250 |
| 1987-03-19 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 1,320 |
| 1987-03-17 | 1,240 | 1,250 | 1,240 | 1,250 | 32,000 | 1,250 |
| 1987-03-16 | 1,260 | 1,260 | 1,200 | 1,220 | 26,000 | 1,220 |
| 1987-03-09 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 1,360 |
| 1987-03-03 | 1,310 | 1,310 | 1,280 | 1,280 | 3,000 | 1,280 |
| 1987-03-02 | 1,260 | 1,260 | 1,260 | 1,260 | 2,000 | 1,260 |
| 1987-02-24 | 1,340 | 1,340 | 1,340 | 1,340 | 2,000 | 1,340 |
| 1987-02-20 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 1,320 |
| 1987-02-16 | 1,240 | 1,240 | 1,220 | 1,220 | 13,000 | 1,220 |
| 1987-02-13 | 1,220 | 1,230 | 1,220 | 1,230 | 2,000 | 1,230 |
| 1987-02-12 | 1,250 | 1,250 | 1,220 | 1,220 | 5,000 | 1,220 |
| 1987-02-10 | 1,250 | 1,250 | 1,240 | 1,240 | 4,000 | 1,240 |
| 1987-02-09 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 1987-02-05 | 1,280 | 1,280 | 1,250 | 1,250 | 9,000 | 1,250 |
| 1987-02-03 | 1,300 | 1,300 | 1,300 | 1,300 | 8,000 | 1,300 |
| 1987-02-02 | 1,280 | 1,290 | 1,280 | 1,290 | 3,000 | 1,290 |
| 1987-01-31 | 1,270 | 1,270 | 1,270 | 1,270 | 2,000 | 1,270 |
| 1987-01-24 | 1,260 | 1,260 | 1,260 | 1,260 | 2,000 | 1,260 |
| 1987-01-23 | 1,280 | 1,280 | 1,260 | 1,260 | 3,000 | 1,260 |
| 1987-01-21 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 1,290 |
| 1987-01-20 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 1,300 |
| 1987-01-16 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,350 |
| 1987-01-14 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 | 1,350 |
| 1987-01-13 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,350 |
| 1987-01-12 | 1,350 | 1,360 | 1,350 | 1,360 | 2,000 | 1,360 |
| 1987-01-06 | 1,330 | 1,340 | 1,330 | 1,340 | 3,000 | 1,340 |
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