6141 DMG森精機(株) の時系列データ [1989年度]

日付始値高値安値終値出来高調整後終値
1989-12-294,4504,4504,4104,43012,0004,430
1989-12-284,4204,4904,4104,45076,0004,450
1989-12-274,3504,4004,2904,40072,0004,400
1989-12-264,3004,3004,2004,300820,0004,300
1989-12-254,1804,2004,1504,20023,0004,200
1989-12-224,1004,1004,0604,080153,0004,080
1989-12-214,2804,2804,1504,15010,0004,150
1989-12-204,2504,3004,2304,28017,0004,280
1989-12-194,2804,3004,2504,25069,0004,250
1989-12-184,3404,3404,2904,33029,0004,330
1989-12-154,3104,3204,2704,290197,0004,290
1989-12-144,3604,3604,3004,320270,0004,320
1989-12-134,2404,3304,1704,310738,0004,310
1989-12-124,2304,2304,1804,190269,0004,190
1989-12-114,2404,2404,2104,210246,0004,210
1989-12-084,2504,2704,2404,240142,0004,240
1989-12-074,1604,2704,1604,270176,0004,270
1989-12-064,0504,1504,0504,150784,0004,150
1989-12-054,1004,1004,0504,05014,0004,050
1989-12-044,0104,0104,0004,0005,0004,000
1989-12-014,0604,0604,0604,0604,0004,060
1989-11-304,0604,0604,0604,0602,0004,060
1989-11-294,0004,0504,0004,0502,0004,050
1989-11-284,1004,1004,0504,0504,0004,050
1989-11-274,1104,1104,1104,1105,0004,110
1989-11-244,1904,1904,1004,14010,0004,140
1989-11-224,0104,1404,0104,14011,0004,140
1989-11-214,0004,0004,0004,0004,0004,000
1989-11-203,9603,9603,9003,90011,0003,900
1989-11-173,9703,9903,9503,96023,0003,960
1989-11-164,0004,0003,9003,90032,0003,900
1989-11-154,0104,0104,0104,0101,0004,010
1989-11-144,0704,0704,0204,0205,0004,020
1989-11-134,0804,0904,0004,020467,0004,020
1989-11-104,1504,2004,0804,080237,0004,080
1989-11-094,0604,1804,0604,14048,0004,140
1989-11-084,0104,0204,0104,02017,0004,020
1989-11-074,0204,0304,0104,01023,0004,010
1989-11-064,1004,1004,0804,0804,0004,080
1989-11-024,0904,1004,0804,08027,0004,080
1989-11-014,0604,1104,0604,1106,0004,110
1989-10-313,9504,0803,9504,05060,0004,050
1989-10-304,0004,0103,9503,95042,0003,950
1989-10-274,0204,0503,9503,95041,0003,950
1989-10-264,1904,1904,0104,01043,0004,010
1989-10-254,2704,2704,0404,040213,0004,040
1989-10-244,3004,3004,2704,27015,0004,270
1989-10-234,3104,3404,3004,30012,0004,300
1989-10-204,2604,3004,2504,26025,0004,260
1989-10-194,1704,2104,1704,2109,0004,210
1989-10-184,3504,3504,2304,23065,0004,230
1989-10-174,4404,4704,3504,40011,0004,400
1989-10-164,4504,4504,4504,45020,0004,450
1989-10-134,6204,6304,5504,600526,0004,600
1989-10-124,5604,6004,5504,5501,020,0004,550
1989-10-114,7504,7504,5904,60012,0004,600
1989-10-094,7704,7704,7104,76032,0004,760
1989-10-064,6204,7904,6204,72025,0004,720
1989-10-054,6204,6504,6204,65014,0004,650
1989-10-044,7004,7304,6504,650511,0004,650
1989-10-034,7004,7104,6604,68013,0004,680
1989-10-024,6104,6504,5904,650121,0004,650
1989-09-294,5404,5804,5104,58011,0004,580
1989-09-284,5304,6004,5004,510238,0004,510
1989-09-274,4104,6004,4104,53067,0004,530
1989-09-264,2504,4004,2504,40016,0004,400
1989-09-254,3404,3404,3004,300207,0004,300
1989-09-224,2504,3404,2504,33024,0004,330
1989-09-214,2604,2604,2004,20036,0004,200
1989-09-204,1904,2604,1904,22029,0004,220
1989-09-194,2204,2304,2204,2206,0004,220
1989-09-184,2504,2504,2104,2102,0004,210
1989-09-144,3504,3504,3004,3509,0004,350
1989-09-134,3004,4104,3004,35050,0004,350
1989-09-124,1404,2504,1404,25010,0004,250
1989-09-114,2804,2804,1304,14012,0004,140
1989-09-084,3504,3704,2304,230462,0004,230
1989-09-074,1804,3004,1804,30056,0004,300
1989-09-064,2804,3004,1804,18056,0004,180
1989-09-054,1204,2504,1204,200108,0004,200
1989-09-044,2404,2404,1504,15020,0004,150
1989-09-014,3204,3204,2104,210165,0004,210
1989-08-314,1504,3204,1504,2801,016,0004,280
1989-08-304,0304,1604,0304,16075,0004,160
1989-08-293,9203,9503,8603,95031,0003,950
1989-08-283,9203,9203,8103,810441,0003,810
1989-08-253,8503,9303,8503,890399,0003,890
1989-08-243,7703,7703,7003,750315,0003,750
1989-08-233,7603,7803,7003,720898,0003,720
1989-08-223,6503,7803,6503,75055,0003,750
1989-08-213,5803,7403,5803,630410,0003,630
1989-08-183,5503,5603,5403,56033,0003,560
1989-08-173,5303,5803,5303,5509,0003,550
1989-08-163,5403,6003,5403,58045,0003,580
1989-08-153,3503,4003,3503,4002,0003,400
1989-08-143,3103,3103,3103,3101,0003,310
1989-08-113,3003,3003,3003,3001,0003,300
1989-08-103,3503,3503,3503,3501,0003,350
1989-08-093,4503,4503,3903,4005,0003,400
1989-08-083,3303,4403,3303,44023,0003,440
1989-08-073,2703,2703,2103,2103,0003,210
1989-08-043,2003,2003,2003,2002,0003,200
1989-08-033,2603,2603,1803,20039,0003,200
1989-08-023,3003,3003,2303,2307,0003,230
1989-08-013,3003,3003,2703,2703,0003,270
1989-07-313,3003,3003,3003,3001,0003,300
1989-07-283,3303,3303,3003,3002,0003,300
1989-07-273,2903,2903,2903,2901,0003,290
1989-07-263,3303,3303,3003,3305,0003,330
1989-07-253,3803,3803,3303,3305,0003,330
1989-07-243,3603,4203,3603,4203,0003,420
1989-07-213,4103,4203,4103,41021,0003,410
1989-07-203,4503,5103,4503,480184,0003,480
1989-07-193,4003,4603,4003,460109,0003,460
1989-07-183,4703,4703,3503,35011,0003,350
1989-07-173,4503,4603,4003,4509,0003,450
1989-07-143,4003,4403,4003,40017,0003,400
1989-07-133,4103,4103,3503,400205,0003,400
1989-07-123,3403,4003,3303,33010,0003,330
1989-07-113,2903,2903,2903,2903,0003,290
1989-07-103,3003,3003,3003,3001,0003,300
1989-07-073,3103,4303,3103,4106,0003,410
1989-07-063,3503,3503,3003,31026,0003,310
1989-07-053,3503,3503,3503,3502,0003,350
1989-07-043,3403,3403,3403,3401,0003,340
1989-07-033,3003,3003,3003,3003,0003,300
1989-06-303,4303,4503,4003,40047,0003,400
1989-06-293,3003,4003,3003,40034,0003,400
1989-06-283,3003,3003,3003,30026,0003,300
1989-06-273,4003,4003,2703,3203,0003,320
1989-06-263,3503,3503,3503,3502,0003,350
1989-06-233,4903,4903,4203,45041,0003,450
1989-06-223,4803,5003,4803,48016,0003,480
1989-06-213,3903,5303,3903,53048,0003,530
1989-06-203,4903,5703,4103,41051,0003,410
1989-06-193,2403,4503,2403,45048,0003,450
1989-06-163,2503,2503,2203,22016,0003,220
1989-06-153,0903,2903,0903,20026,0003,200
1989-06-143,1503,1503,0903,0904,0003,090
1989-06-133,1303,2003,1303,1806,0003,180
1989-06-123,2403,2403,1203,12023,0003,120
1989-06-093,1903,1903,1903,1901,0003,190
1989-06-083,2003,2003,2003,20010,0003,200
1989-06-073,2603,2603,2003,2007,0003,200
1989-06-063,3103,3103,2303,24036,0003,240
1989-06-053,3503,4203,3103,31030,0003,310
1989-06-023,3503,4503,3003,380104,0003,380
1989-06-013,2103,3803,2003,290171,0003,290
1989-05-312,9203,2002,9203,20066,0003,200
1989-05-302,9102,9102,9102,9102,0002,910
1989-05-292,9802,9802,9502,9502,0002,950
1989-05-262,9902,9902,9902,9904,0002,990
1989-05-252,9203,0002,9202,99017,0002,990
1989-05-242,9602,9602,9302,9307,0002,930
1989-05-232,9102,9602,9102,96021,0002,960
1989-05-222,9902,9902,9502,95017,0002,950
1989-05-192,8403,0002,8402,950125,0002,950
1989-05-182,8102,8602,8102,82016,0002,820
1989-05-172,8602,8602,8602,8601,0002,860
1989-05-162,8002,8802,7902,88025,0002,880
1989-05-152,8002,8002,7702,80025,0002,800
1989-05-122,8402,8402,7802,83029,0002,830
1989-05-112,8802,9302,8202,850100,0002,850
1989-05-102,7902,8502,7802,85046,0002,850
1989-05-092,7902,8202,7802,810141,0002,810
1989-05-082,7702,8002,7702,80074,0002,800
1989-05-022,7502,7902,7502,7808,0002,780
1989-05-012,7502,8002,7502,80014,0002,800
1989-04-282,7202,8202,7002,820107,0002,820
1989-04-272,7002,8002,6802,760195,0002,760
1989-04-262,4602,6502,4602,650108,0002,650
1989-04-252,4302,4302,4302,4301,0002,430
1989-04-242,4402,4402,4402,4401,0002,440
1989-04-212,4002,5002,4002,50035,0002,500
1989-04-202,4502,4602,4502,4603,0002,460
1989-04-192,4602,4902,4502,45024,0002,450
1989-04-182,4602,5002,4602,50010,0002,500
1989-04-172,4602,4602,4502,4603,0002,460
1989-04-142,4902,5002,4502,45011,0002,450
1989-04-132,4402,5402,4402,50030,0002,500
1989-04-122,3702,4002,3602,4005,0002,400
1989-04-112,3702,3702,3302,3303,0002,330
1989-04-102,3702,3702,3702,37010,0002,370
1989-04-072,3502,3502,3502,3503,0002,350
1989-04-062,3102,3102,3102,3101,0002,310
1989-04-052,3502,3502,3502,3506,0002,350
1989-04-042,3802,3802,3502,3504,0002,350
1989-04-032,3002,3002,3002,30075,0002,300
1989-03-312,2902,2902,2502,2503,0002,250
1989-03-302,3002,3002,3002,3004,0002,300
1989-03-292,2302,2302,2302,2301,0002,230
1989-03-282,2002,2102,2002,2106,0002,210
1989-03-272,2002,2002,2002,2004,0002,200
1989-03-242,2902,2902,2302,2302,0002,230
1989-03-232,2902,2902,2502,2502,0002,250
1989-03-222,3002,3302,2902,33018,0002,330
1989-03-202,3102,3102,2702,30011,0002,300
1989-03-172,2902,3102,2902,29027,0002,290
1989-03-162,1502,2202,1502,2205,0002,220
1989-03-152,1502,1502,1502,1501,0002,150
1989-03-142,1402,1502,1002,14012,0002,140
1989-03-132,1002,1002,1002,1005,0002,100
1989-03-102,1202,1202,1002,1005,0002,100
1989-03-092,1002,1002,0602,10029,0002,100
1989-03-082,1102,1502,1002,10013,0002,100
1989-03-072,1202,1202,1002,1004,0002,100
1989-03-062,1502,1602,1102,1506,0002,150
1989-03-032,1602,1802,1502,1509,0002,150
1989-03-022,1602,1902,1602,1609,0002,160
1989-03-012,2202,2202,1602,16016,0002,160
1989-02-282,2002,2102,1702,20011,0002,200
1989-02-272,1802,2002,1802,18013,0002,180
1989-02-232,1702,1702,1702,1701,0002,170
1989-02-222,2602,2602,2102,2103,0002,210
1989-02-212,2702,2802,2502,2806,0002,280
1989-02-202,2702,2902,2702,2709,0002,270
1989-02-172,3002,3002,2602,26017,0002,260
1989-02-162,3802,3802,3002,34010,0002,340
1989-02-152,3502,3502,3502,3501,0002,350
1989-02-142,3902,4002,3602,3609,0002,360
1989-02-132,4102,4102,3702,40014,0002,400
1989-02-102,3702,3702,3702,37014,0002,370
1989-02-092,3602,3602,3602,3603,0002,360
1989-02-082,4402,4402,4402,4402,0002,440
1989-02-072,4502,4502,4002,4003,0002,400
1989-02-062,4002,4102,4002,4103,0002,410
1989-02-032,4002,4002,3602,4007,0002,400
1989-02-022,3602,4002,3602,4006,0002,400
1989-02-012,4702,4802,4702,4804,0002,480
1989-01-312,4502,4602,4502,46011,0002,460
1989-01-302,5002,5202,4702,47030,0002,470
1989-01-282,4202,4602,4202,46010,0002,460
1989-01-272,3302,3502,3302,3503,0002,350
1989-01-262,3302,3302,3302,3301,0002,330
1989-01-252,3502,3502,3502,350206,0002,350
1989-01-242,3902,4002,3902,3904,0002,390
1989-01-232,4002,4002,3502,35040,0002,350
1989-01-202,4302,4502,4002,40069,0002,400
1989-01-192,4302,4302,4302,43010,0002,430
1989-01-182,4102,4102,4102,4106,0002,410
1989-01-172,4002,4502,4002,4006,0002,400
1989-01-132,4102,4102,4002,4003,0002,400
1989-01-122,4002,4002,4002,4004,0002,400
1989-01-112,3902,4002,3902,4002,0002,400
1989-01-102,3602,3602,3602,3602,0002,360
1989-01-092,3002,3002,3002,3002,0002,300
1989-01-062,3302,3402,3302,3403,0002,340
1989-01-052,3302,3402,3302,3402,0002,340
1989-01-042,3202,3302,3202,3205,0002,320

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