6141 DMG森精機(株) の時系列データ [1988年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1988-12-28	2,330	2,380	2,320	2,320	3,000	2,320
1988-12-27	2,390	2,390	2,350	2,350	9,000	2,350
1988-12-26	2,370	2,370	2,350	2,350	2,000	2,350
1988-12-24	2,370	2,370	2,310	2,310	5,000	2,310
1988-12-23	2,410	2,410	2,300	2,300	6,000	2,300
1988-12-22	2,430	2,430	2,430	2,430	27,000	2,430
1988-12-21	2,400	2,400	2,380	2,390	9,000	2,390
1988-12-20	2,450	2,460	2,440	2,440	7,000	2,440
1988-12-19	2,370	2,420	2,370	2,420	5,000	2,420
1988-12-16	2,370	2,400	2,350	2,350	4,000	2,350
1988-12-15	2,370	2,380	2,350	2,350	13,000	2,350
1988-12-14	2,310	2,330	2,310	2,330	53,000	2,330
1988-12-13	2,310	2,350	2,310	2,350	4,000	2,350
1988-12-12	2,350	2,360	2,340	2,350	6,000	2,350
1988-12-09	2,230	2,230	2,200	2,200	2,000	2,200
1988-12-08	2,220	2,240	2,220	2,230	7,000	2,230
1988-12-07	2,180	2,190	2,180	2,190	3,000	2,190
1988-12-06	2,130	2,130	2,130	2,130	1,000	2,130
1988-12-05	2,150	2,150	2,100	2,120	31,000	2,120
1988-12-03	2,150	2,150	2,150	2,150	7,000	2,150
1988-12-02	2,170	2,170	2,150	2,150	3,000	2,150
1988-12-01	2,130	2,130	2,130	2,130	1,000	2,130
1988-11-30	2,190	2,190	2,100	2,100	26,000	2,100
1988-11-29	2,030	2,120	2,030	2,120	3,000	2,120
1988-11-28	2,040	2,040	2,040	2,040	1,000	2,040
1988-11-26	2,030	2,030	2,030	2,030	1,000	2,030
1988-11-25	2,010	2,020	2,010	2,010	3,000	2,010
1988-11-24	2,080	2,080	2,080	2,080	1,000	2,080
1988-11-22	2,060	2,100	2,060	2,080	4,000	2,080
1988-11-21	2,100	2,130	2,060	2,060	8,000	2,060
1988-11-18	2,140	2,140	2,100	2,140	412,000	2,140
1988-11-17	1,990	2,100	1,990	2,100	52,000	2,100
1988-11-16	1,920	1,980	1,920	1,980	14,000	1,980
1988-11-15	1,860	1,860	1,860	1,860	1,000	1,860
1988-11-14	1,880	1,880	1,880	1,880	1,000	1,880
1988-11-11	1,880	1,880	1,880	1,880	1,000	1,880
1988-11-10	1,900	1,910	1,900	1,910	4,000	1,910
1988-11-09	1,910	1,910	1,910	1,910	2,000	1,910
1988-11-08	1,850	1,850	1,850	1,850	2,000	1,850
1988-11-07	1,850	1,850	1,850	1,850	1,000	1,850
1988-11-05	1,880	1,880	1,880	1,880	1,000	1,880
1988-11-04	1,940	1,940	1,940	1,940	1,000	1,940
1988-11-02	1,950	1,960	1,940	1,940	7,000	1,940
1988-11-01	1,960	1,970	1,960	1,960	8,000	1,960
1988-10-31	1,840	1,840	1,840	1,840	1,000	1,840
1988-10-29	1,850	1,850	1,830	1,840	7,000	1,840
1988-10-28	1,890	1,900	1,850	1,850	5,000	1,850
1988-10-27	1,980	1,980	1,980	1,980	1,000	1,980
1988-10-26	1,980	2,000	1,980	2,000	3,000	2,000
1988-10-25	1,990	2,000	1,990	2,000	2,000	2,000
1988-10-24	2,000	2,000	2,000	2,000	1,000	2,000
1988-10-22	2,020	2,020	2,020	2,020	1,000	2,020
1988-10-21	2,020	2,020	2,020	2,020	2,000	2,020
1988-10-20	2,030	2,030	2,030	2,030	1,000	2,030
1988-10-19	2,020	2,020	2,020	2,020	1,000	2,020
1988-10-18	2,050	2,050	2,050	2,050	1,000	2,050
1988-10-17	2,050	2,050	2,050	2,050	1,000	2,050
1988-10-14	2,060	2,060	2,060	2,060	1,000	2,060
1988-10-13	2,140	2,140	2,140	2,140	1,000	2,140
1988-10-12	2,170	2,170	2,170	2,170	1,000	2,170
1988-10-11	2,200	2,200	2,200	2,200	1,000	2,200
1988-10-07	2,200	2,200	2,200	2,200	1,000	2,200
1988-10-06	2,200	2,200	2,200	2,200	1,000	2,200
1988-10-05	2,220	2,220	2,220	2,220	1,000	2,220
1988-10-04	2,220	2,260	2,220	2,260	2,000	2,260
1988-10-03	2,260	2,260	2,260	2,260	3,000	2,260
1988-10-01	2,260	2,300	2,260	2,300	2,000	2,300
1988-09-30	2,300	2,300	2,300	2,300	1,000	2,300
1988-09-29	2,300	2,300	2,300	2,300	1,000	2,300
1988-09-28	2,260	2,260	2,260	2,260	2,000	2,260
1988-09-27	2,250	2,250	2,250	2,250	1,000	2,250
1988-09-26	2,210	2,250	2,210	2,250	3,000	2,250
1988-09-24	2,230	2,230	2,200	2,200	3,000	2,200
1988-09-22	2,230	2,230	2,230	2,230	1,000	2,230
1988-09-21	2,290	2,300	2,270	2,270	3,000	2,270
1988-09-20	2,310	2,310	2,310	2,310	2,000	2,310
1988-09-19	2,430	2,430	2,400	2,400	3,000	2,400
1988-09-16	2,410	2,450	2,410	2,450	2,000	2,450
1988-09-14	2,400	2,400	2,400	2,400	1,000	2,400
1988-09-13	2,350	2,360	2,350	2,360	102,000	2,360
1988-09-12	2,300	2,350	2,300	2,350	2,000	2,350
1988-09-09	2,300	2,300	2,300	2,300	1,000	2,300
1988-09-08	2,300	2,300	2,300	2,300	1,000	2,300
1988-09-07	2,310	2,330	2,310	2,330	57,000	2,330
1988-09-06	2,330	2,330	2,330	2,330	1,000	2,330
1988-09-05	2,360	2,380	2,350	2,350	5,000	2,350
1988-09-03	2,310	2,320	2,310	2,320	2,000	2,320
1988-09-02	2,310	2,310	2,310	2,310	1,000	2,310
1988-09-01	2,310	2,310	2,310	2,310	2,000	2,310
1988-08-31	2,380	2,380	2,380	2,380	1,000	2,380
1988-08-30	2,360	2,380	2,360	2,380	3,000	2,380
1988-08-29	2,360	2,360	2,360	2,360	1,000	2,360
1988-08-27	2,400	2,400	2,400	2,400	1,000	2,400
1988-08-26	2,380	2,380	2,380	2,380	1,000	2,380
1988-08-25	2,440	2,440	2,440	2,440	1,000	2,440
1988-08-24	2,490	2,490	2,490	2,490	2,000	2,490
1988-08-23	2,540	2,540	2,480	2,490	41,000	2,490
1988-08-22	2,520	2,520	2,520	2,520	1,000	2,520
1988-08-19	2,500	2,540	2,500	2,540	12,000	2,540
1988-08-18	2,560	2,560	2,510	2,510	3,000	2,510
1988-08-17	2,540	2,570	2,540	2,570	3,000	2,570
1988-08-16	2,400	2,500	2,400	2,500	12,000	2,500
1988-08-15	2,440	2,440	2,430	2,430	3,000	2,430
1988-08-12	2,330	2,430	2,330	2,430	4,000	2,430
1988-08-11	2,310	2,310	2,310	2,310	3,000	2,310
1988-08-10	2,380	2,380	2,380	2,380	1,000	2,380
1988-08-09	2,380	2,420	2,380	2,420	3,000	2,420
1988-08-08	2,420	2,420	2,420	2,420	1,000	2,420
1988-08-06	2,420	2,420	2,420	2,420	1,000	2,420
1988-08-05	2,460	2,460	2,460	2,460	1,000	2,460
1988-08-04	2,460	2,460	2,460	2,460	1,000	2,460
1988-08-03	2,450	2,450	2,450	2,450	1,000	2,450
1988-08-02	2,500	2,500	2,500	2,500	1,000	2,500
1988-08-01	2,510	2,510	2,500	2,500	6,000	2,500
1988-07-30	2,590	2,590	2,490	2,510	9,000	2,510
1988-07-29	2,600	2,600	2,590	2,590	4,000	2,590
1988-07-28	2,460	2,580	2,460	2,580	5,000	2,580
1988-07-27	2,460	2,460	2,460	2,460	1,000	2,460
1988-07-26	2,460	2,460	2,460	2,460	1,000	2,460
1988-07-25	2,430	2,500	2,430	2,460	11,000	2,460
1988-07-23	2,400	2,400	2,400	2,400	1,000	2,400
1988-07-22	2,350	2,400	2,350	2,400	2,000	2,400
1988-07-21	2,350	2,350	2,350	2,350	1,000	2,350
1988-07-20	2,330	2,330	2,330	2,330	2,000	2,330
1988-07-19	2,290	2,290	2,290	2,290	1,000	2,290
1988-07-18	2,300	2,300	2,300	2,300	1,000	2,300
1988-07-15	2,290	2,300	2,290	2,300	3,000	2,300
1988-07-14	2,320	2,330	2,300	2,300	3,000	2,300
1988-07-13	2,330	2,350	2,330	2,350	2,000	2,350
1988-07-12	2,290	2,330	2,290	2,330	4,000	2,330
1988-07-11	2,300	2,300	2,300	2,300	4,000	2,300
1988-07-08	2,290	2,310	2,290	2,310	3,000	2,310
1988-07-07	2,300	2,300	2,300	2,300	2,000	2,300
1988-07-06	2,300	2,300	2,300	2,300	3,000	2,300
1988-07-05	2,300	2,300	2,300	2,300	3,000	2,300
1988-07-04	2,300	2,300	2,300	2,300	1,000	2,300
1988-07-02	2,300	2,300	2,300	2,300	3,000	2,300
1988-07-01	2,350	2,360	2,290	2,300	7,000	2,300
1988-06-30	2,350	2,360	2,350	2,360	3,000	2,360
1988-06-29	2,320	2,350	2,320	2,350	3,000	2,350
1988-06-28	2,350	2,350	2,330	2,330	7,000	2,330
1988-06-27	2,370	2,450	2,350	2,350	24,000	2,350
1988-06-25	2,350	2,350	2,340	2,350	5,000	2,350
1988-06-24	2,350	2,400	2,320	2,370	26,000	2,370
1988-06-23	2,350	2,350	2,350	2,350	1,000	2,350
1988-06-22	2,310	2,360	2,310	2,320	14,000	2,320
1988-06-21	2,350	2,350	2,300	2,300	34,000	2,300
1988-06-20	2,400	2,400	2,390	2,390	2,000	2,390
1988-06-17	2,440	2,440	2,400	2,400	4,000	2,400
1988-06-16	2,410	2,450	2,410	2,450	81,000	2,450
1988-06-15	2,390	2,430	2,390	2,430	8,000	2,430
1988-06-14	2,400	2,400	2,400	2,400	1,000	2,400
1988-06-13	2,400	2,400	2,400	2,400	1,000	2,400
1988-06-10	2,400	2,400	2,400	2,400	1,000	2,400
1988-06-09	2,430	2,430	2,430	2,430	1,000	2,430
1988-06-08	2,470	2,470	2,430	2,430	9,000	2,430
1988-06-07	2,450	2,480	2,450	2,480	6,000	2,480
1988-06-06	2,410	2,420	2,410	2,410	6,000	2,410
1988-06-04	2,400	2,410	2,400	2,410	3,000	2,410
1988-06-03	2,390	2,440	2,390	2,440	8,000	2,440
1988-06-02	2,450	2,450	2,400	2,400	7,000	2,400
1988-06-01	2,400	2,400	2,370	2,370	4,000	2,370
1988-05-31	2,390	2,400	2,390	2,400	3,000	2,400
1988-05-30	2,400	2,400	2,400	2,400	2,000	2,400
1988-05-28	2,400	2,400	2,400	2,400	1,000	2,400
1988-05-27	2,490	2,490	2,420	2,420	3,000	2,420
1988-05-26	2,490	2,490	2,490	2,490	1,000	2,490
1988-05-25	2,470	2,480	2,470	2,480	2,000	2,480
1988-05-24	2,470	2,480	2,470	2,480	2,000	2,480
1988-05-23	2,510	2,510	2,510	2,510	1,000	2,510
1988-05-20	2,530	2,530	2,530	2,530	1,000	2,530
1988-05-19	2,600	2,600	2,600	2,600	3,000	2,600
1988-05-18	2,590	2,600	2,570	2,600	4,000	2,600
1988-05-17	2,590	2,590	2,590	2,590	1,000	2,590
1988-05-16	2,600	2,600	2,600	2,600	1,000	2,600
1988-05-13	2,590	2,590	2,580	2,580	9,000	2,580
1988-05-12	2,560	2,600	2,560	2,600	11,000	2,600
1988-05-11	2,610	2,680	2,610	2,630	6,000	2,630
1988-05-10	2,610	2,610	2,590	2,610	9,000	2,610
1988-05-09	2,620	2,640	2,610	2,610	8,000	2,610
1988-05-07	2,610	2,610	2,610	2,610	9,000	2,610
1988-05-06	2,620	2,650	2,620	2,650	5,000	2,650
1988-05-02	2,680	2,680	2,680	2,680	1,000	2,680
1988-04-30	2,670	2,700	2,630	2,700	10,000	2,700
1988-04-28	2,620	2,690	2,610	2,690	7,000	2,690
1988-04-27	2,550	2,620	2,550	2,620	16,000	2,620
1988-04-26	2,550	2,560	2,550	2,560	25,000	2,560
1988-04-25	2,450	2,550	2,450	2,550	27,000	2,550
1988-04-23	2,460	2,460	2,420	2,420	9,000	2,420
1988-04-22	2,470	2,470	2,450	2,450	2,000	2,450
1988-04-21	2,450	2,470	2,450	2,470	3,000	2,470
1988-04-20	2,430	2,430	2,430	2,430	3,000	2,430
1988-04-19	2,370	2,370	2,370	2,370	2,000	2,370
1988-04-18	2,410	2,410	2,410	2,410	5,000	2,410
1988-04-15	2,390	2,390	2,330	2,330	2,000	2,330
1988-04-14	2,400	2,400	2,400	2,400	2,000	2,400
1988-04-13	2,410	2,410	2,410	2,410	4,000	2,410
1988-04-12	2,420	2,420	2,420	2,420	1,000	2,420
1988-04-11	2,460	2,460	2,420	2,420	21,000	2,420
1988-04-08	2,470	2,470	2,470	2,470	1,000	2,470
1988-04-07	2,450	2,450	2,450	2,450	1,000	2,450
1988-04-06	2,420	2,420	2,420	2,420	2,000	2,420
1988-04-05	2,430	2,430	2,420	2,420	3,000	2,420
1988-04-04	2,430	2,430	2,430	2,430	1,000	2,430
1988-04-02	2,430	2,430	2,430	2,430	1,000	2,430
1988-04-01	2,440	2,440	2,440	2,440	2,000	2,440
1988-03-31	2,500	2,530	2,500	2,530	5,000	2,530
1988-03-30	2,510	2,530	2,500	2,500	9,000	2,500
1988-03-29	2,370	2,450	2,370	2,450	4,000	2,450
1988-03-28	2,410	2,410	2,410	2,410	1,000	2,410
1988-03-26	2,430	2,430	2,430	2,430	1,000	2,430
1988-03-25	2,470	2,470	2,470	2,470	1,000	2,470
1988-03-24	2,550	2,550	2,520	2,550	12,000	2,550
1988-03-23	2,520	2,570	2,520	2,550	85,000	2,550
1988-03-22	2,500	2,550	2,500	2,540	125,000	2,540
1988-03-18	2,450	2,510	2,450	2,510	16,000	2,510
1988-03-17	2,310	2,350	2,310	2,350	22,000	2,350
1988-03-16	2,330	2,350	2,330	2,350	2,000	2,350
1988-03-15	2,300	2,300	2,290	2,290	3,000	2,290
1988-03-14	2,390	2,390	2,310	2,310	4,000	2,310
1988-03-11	2,360	2,370	2,350	2,350	52,000	2,350
1988-03-10	2,250	2,400	2,250	2,390	54,000	2,390
1988-03-09	2,220	2,240	2,220	2,240	2,000	2,240
1988-03-08	2,240	2,250	2,210	2,210	3,000	2,210
1988-03-07	2,250	2,250	2,250	2,250	1,000	2,250
1988-03-05	2,250	2,250	2,250	2,250	1,000	2,250
1988-03-04	2,280	2,280	2,280	2,280	1,000	2,280
1988-03-03	2,290	2,290	2,280	2,280	2,000	2,280
1988-03-02	2,290	2,290	2,280	2,280	5,000	2,280
1988-03-01	2,300	2,330	2,300	2,330	2,000	2,330
1988-02-29	2,290	2,330	2,290	2,300	3,000	2,300
1988-02-27	2,280	2,290	2,280	2,290	2,000	2,290
1988-02-26	2,290	2,330	2,290	2,330	6,000	2,330
1988-02-25	2,290	2,350	2,290	2,330	7,000	2,330
1988-02-24	2,290	2,290	2,290	2,290	2,000	2,290
1988-02-23	2,320	2,340	2,300	2,300	11,000	2,300
1988-02-22	2,350	2,350	2,350	2,350	5,000	2,350
1988-02-19	2,320	2,330	2,290	2,290	9,000	2,290
1988-02-18	2,320	2,330	2,280	2,330	29,000	2,330
1988-02-17	2,310	2,320	2,310	2,310	5,000	2,310
1988-02-16	2,310	2,350	2,300	2,300	17,000	2,300
1988-02-15	2,290	2,320	2,280	2,320	72,000	2,320
1988-02-12	2,170	2,250	2,170	2,250	5,000	2,250
1988-02-10	2,140	2,140	2,140	2,140	1,000	2,140
1988-02-09	2,150	2,150	2,150	2,150	1,000	2,150
1988-02-08	2,150	2,150	2,150	2,150	2,000	2,150
1988-02-06	2,150	2,150	2,150	2,150	1,000	2,150
1988-02-05	2,150	2,150	2,150	2,150	1,000	2,150
1988-02-04	2,180	2,180	2,180	2,180	1,000	2,180
1988-02-03	2,130	2,190	2,130	2,180	12,000	2,180
1988-02-02	2,150	2,150	2,150	2,150	1,000	2,150
1988-02-01	2,110	2,110	2,110	2,110	1,000	2,110
1988-01-30	2,110	2,110	2,110	2,110	1,000	2,110
1988-01-29	2,150	2,150	2,150	2,150	1,000	2,150
1988-01-28	2,110	2,110	2,110	2,110	2,000	2,110
1988-01-27	2,070	2,070	2,070	2,070	251,000	2,070
1988-01-26	2,040	2,040	2,040	2,040	3,000	2,040
1988-01-25	2,040	2,040	2,040	2,040	1,000	2,040
1988-01-23	2,040	2,070	2,040	2,050	8,000	2,050
1988-01-22	2,230	2,230	2,180	2,180	2,000	2,180
1988-01-21	2,160	2,200	2,160	2,200	7,000	2,200
1988-01-20	2,220	2,220	2,200	2,200	3,000	2,200
1988-01-19	2,270	2,290	2,260	2,290	15,000	2,290
1988-01-18	2,200	2,200	2,200	2,200	2,000	2,200
1988-01-14	2,050	2,140	2,050	2,130	11,000	2,130
1988-01-13	2,020	2,060	2,020	2,050	10,000	2,050
1988-01-12	2,050	2,060	2,050	2,060	5,000	2,060
1988-01-11	2,020	2,040	2,000	2,040	19,000	2,040
1988-01-08	1,990	1,990	1,990	1,990	1,000	1,990
1988-01-07	1,960	1,960	1,960	1,960	2,000	1,960
1988-01-06	1,860	1,960	1,860	1,960	4,000	1,960
1988-01-05	1,860	1,860	1,860	1,860	1,000	1,860
1988-01-04	1,850	1,850	1,850	1,850	1,000	1,850

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31