6141 DMG森精機(株) の時系列データ [1991年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1991-12-30	2,040	2,100	2,040	2,100	2,000	2,100
1991-12-26	2,040	2,040	2,040	2,040	1,000	2,040
1991-12-24	2,060	2,060	2,060	2,060	2,000	2,060
1991-12-19	2,090	2,090	2,040	2,060	7,000	2,060
1991-12-18	2,190	2,190	2,130	2,130	7,000	2,130
1991-12-17	2,210	2,210	2,210	2,210	7,000	2,210
1991-12-16	2,250	2,250	2,250	2,250	1,000	2,250
1991-12-13	2,200	2,200	2,200	2,200	12,000	2,200
1991-12-12	2,180	2,180	2,180	2,180	2,000	2,180
1991-12-11	2,120	2,120	2,080	2,080	2,000	2,080
1991-12-10	2,180	2,180	2,160	2,160	4,000	2,160
1991-12-06	2,220	2,220	2,180	2,180	5,000	2,180
1991-12-05	2,180	2,180	2,180	2,180	1,000	2,180
1991-12-04	2,170	2,170	2,170	2,170	3,000	2,170
1991-12-02	2,130	2,130	2,060	2,060	9,000	2,060
1991-11-29	2,180	2,180	2,170	2,170	2,000	2,170
1991-11-28	2,160	2,160	2,160	2,160	1,000	2,160
1991-11-26	2,200	2,200	2,200	2,200	2,000	2,200
1991-11-22	2,230	2,230	2,230	2,230	1,000	2,230
1991-11-21	2,270	2,270	2,270	2,270	1,000	2,270
1991-11-20	2,280	2,280	2,280	2,280	1,000	2,280
1991-11-19	2,350	2,350	2,350	2,350	1,000	2,350
1991-11-18	2,270	2,270	2,270	2,270	3,000	2,270
1991-11-15	2,440	2,440	2,430	2,430	6,000	2,430
1991-11-14	2,450	2,450	2,450	2,450	2,000	2,450
1991-11-13	2,460	2,460	2,450	2,450	2,000	2,450
1991-11-12	2,420	2,420	2,410	2,410	11,000	2,410
1991-11-11	2,420	2,420	2,420	2,420	1,000	2,420
1991-11-06	2,460	2,460	2,450	2,450	2,000	2,450
1991-11-05	2,470	2,470	2,470	2,470	5,000	2,470
1991-11-01	2,460	2,470	2,460	2,470	11,000	2,470
1991-10-31	2,440	2,440	2,440	2,440	2,000	2,440
1991-10-30	2,440	2,440	2,440	2,440	1,000	2,440
1991-10-28	2,360	2,360	2,360	2,360	1,000	2,360
1991-10-25	2,400	2,400	2,400	2,400	3,000	2,400
1991-10-24	2,350	2,350	2,320	2,320	10,000	2,320
1991-10-23	2,310	2,310	2,310	2,310	5,000	2,310
1991-10-22	2,250	2,250	2,250	2,250	24,000	2,250
1991-10-21	2,230	2,230	2,230	2,230	21,000	2,230
1991-10-18	2,290	2,300	2,230	2,230	4,000	2,230
1991-10-17	2,230	2,290	2,230	2,290	7,000	2,290
1991-10-16	2,280	2,280	2,270	2,270	7,000	2,270
1991-10-15	2,230	2,230	2,230	2,230	1,000	2,230
1991-10-14	2,300	2,300	2,240	2,240	15,000	2,240
1991-10-11	2,300	2,300	2,240	2,300	23,000	2,300
1991-10-09	2,310	2,350	2,300	2,300	15,000	2,300
1991-10-08	2,330	2,340	2,310	2,310	18,000	2,310
1991-10-07	2,310	2,310	2,300	2,300	3,000	2,300
1991-10-04	2,370	2,370	2,330	2,350	10,000	2,350
1991-10-03	2,450	2,450	2,410	2,410	5,000	2,410
1991-10-02	2,480	2,490	2,450	2,450	21,000	2,450
1991-10-01	2,510	2,510	2,430	2,440	45,000	2,440
1991-09-30	2,520	2,550	2,520	2,530	3,000	2,530
1991-09-27	2,510	2,510	2,500	2,500	3,000	2,500
1991-09-25	2,520	2,550	2,510	2,550	10,000	2,550
1991-09-24	2,570	2,570	2,560	2,560	4,000	2,560
1991-09-20	2,550	2,570	2,550	2,570	4,000	2,570
1991-09-19	2,500	2,560	2,500	2,530	3,000	2,530
1991-09-18	2,580	2,580	2,510	2,510	17,000	2,510
1991-09-17	2,560	2,570	2,560	2,570	7,000	2,570
1991-09-13	2,400	2,450	2,400	2,440	30,000	2,440
1991-09-12	2,340	2,360	2,340	2,360	4,000	2,360
1991-09-11	2,300	2,340	2,300	2,340	14,000	2,340
1991-09-10	2,260	2,300	2,260	2,300	3,000	2,300
1991-09-09	2,250	2,280	2,250	2,280	7,000	2,280
1991-09-06	2,250	2,250	2,210	2,210	14,000	2,210
1991-09-05	2,130	2,180	2,130	2,180	4,000	2,180
1991-09-04	2,150	2,150	2,120	2,120	8,000	2,120
1991-09-03	2,150	2,150	2,150	2,150	1,000	2,150
1991-09-02	2,190	2,190	2,190	2,190	20,000	2,190
1991-08-30	2,180	2,180	2,150	2,150	9,000	2,150
1991-08-29	2,130	2,200	2,120	2,200	29,000	2,200
1991-08-28	2,070	2,090	2,070	2,070	7,000	2,070
1991-08-27	2,310	2,310	2,310	2,310	1,000	2,310
1991-08-26	2,370	2,370	2,310	2,310	4,000	2,310
1991-08-23	2,450	2,450	2,360	2,360	10,000	2,360
1991-08-22	2,450	2,450	2,450	2,450	11,000	2,450
1991-08-21	2,250	2,370	2,250	2,330	13,000	2,330
1991-08-20	2,190	2,200	2,150	2,170	10,000	2,170
1991-08-19	2,400	2,400	2,290	2,290	15,000	2,290
1991-08-16	2,440	2,440	2,410	2,410	4,000	2,410
1991-08-15	2,500	2,500	2,500	2,500	5,000	2,500
1991-08-14	2,470	2,470	2,450	2,450	22,000	2,450
1991-08-12	2,670	2,670	2,610	2,610	9,000	2,610
1991-08-09	2,720	2,730	2,700	2,700	10,000	2,700
1991-08-08	2,720	2,730	2,710	2,730	4,000	2,730
1991-08-06	2,760	2,760	2,730	2,730	4,000	2,730
1991-08-05	2,770	2,770	2,760	2,760	5,000	2,760
1991-07-31	2,730	2,730	2,730	2,730	1,000	2,730
1991-07-30	2,730	2,730	2,730	2,730	2,000	2,730
1991-07-29	2,670	2,730	2,670	2,730	4,000	2,730
1991-07-26	2,650	2,720	2,650	2,700	10,000	2,700
1991-07-25	2,690	2,690	2,690	2,690	1,000	2,690
1991-07-24	2,700	2,700	2,700	2,700	1,000	2,700
1991-07-23	2,690	2,690	2,690	2,690	1,000	2,690
1991-07-22	2,730	2,750	2,690	2,690	12,000	2,690
1991-07-19	2,750	2,750	2,750	2,750	2,000	2,750
1991-07-17	2,840	2,840	2,800	2,830	5,000	2,830
1991-07-16	2,800	2,800	2,800	2,800	3,000	2,800
1991-07-15	2,760	2,760	2,760	2,760	1,000	2,760
1991-07-12	2,730	2,730	2,730	2,730	1,000	2,730
1991-07-11	2,730	2,730	2,730	2,730	1,000	2,730
1991-07-10	2,610	2,610	2,610	2,610	1,000	2,610
1991-07-09	2,530	2,570	2,530	2,570	6,000	2,570
1991-07-08	2,690	2,690	2,690	2,690	1,000	2,690
1991-07-05	2,700	2,700	2,700	2,700	1,000	2,700
1991-07-04	2,700	2,700	2,700	2,700	7,000	2,700
1991-07-03	2,720	2,720	2,700	2,700	7,000	2,700
1991-07-02	2,750	2,760	2,750	2,760	6,000	2,760
1991-07-01	2,750	2,760	2,750	2,750	6,000	2,750
1991-06-28	2,740	2,790	2,720	2,720	18,000	2,720
1991-06-27	2,750	2,750	2,730	2,730	9,000	2,730
1991-06-26	2,800	2,800	2,760	2,760	5,000	2,760
1991-06-25	2,760	2,760	2,760	2,760	6,000	2,760
1991-06-24	2,750	2,780	2,750	2,770	16,000	2,770
1991-06-21	2,830	2,830	2,770	2,770	3,000	2,770
1991-06-20	2,800	2,820	2,800	2,820	7,000	2,820
1991-06-19	2,830	2,830	2,830	2,830	1,000	2,830
1991-06-18	2,860	2,860	2,840	2,860	15,000	2,860
1991-06-17	2,810	2,840	2,810	2,840	12,000	2,840
1991-06-14	2,750	2,750	2,740	2,740	30,000	2,740
1991-06-13	2,700	2,700	2,700	2,700	1,000	2,700
1991-06-12	2,710	2,760	2,700	2,700	12,000	2,700
1991-06-11	2,720	2,760	2,720	2,720	10,000	2,720
1991-06-10	2,760	2,760	2,760	2,760	1,000	2,760
1991-06-07	2,800	2,800	2,800	2,800	1,000	2,800
1991-06-06	2,860	2,860	2,820	2,840	8,000	2,840
1991-06-05	2,910	2,910	2,850	2,850	8,000	2,850
1991-06-04	2,780	2,850	2,780	2,850	5,000	2,850
1991-06-03	2,750	2,750	2,750	2,750	3,000	2,750
1991-05-31	2,710	2,710	2,700	2,710	13,000	2,710
1991-05-30	2,710	2,710	2,710	2,710	1,000	2,710
1991-05-29	2,720	2,750	2,720	2,720	3,000	2,720
1991-05-28	2,700	2,700	2,700	2,700	1,000	2,700
1991-05-27	2,740	2,740	2,740	2,740	1,000	2,740
1991-05-24	2,750	2,750	2,750	2,750	1,000	2,750
1991-05-22	2,760	2,760	2,750	2,750	5,000	2,750
1991-05-21	2,740	2,740	2,740	2,740	6,000	2,740
1991-05-20	2,760	2,780	2,760	2,760	7,000	2,760
1991-05-17	2,830	2,830	2,800	2,800	3,000	2,800
1991-05-15	3,000	3,000	3,000	3,000	3,000	3,000
1991-05-14	3,000	3,000	3,000	3,000	1,000	3,000
1991-05-13	3,050	3,050	3,050	3,050	4,000	3,050
1991-05-10	3,080	3,080	3,080	3,080	4,000	3,080
1991-05-09	3,030	3,030	3,030	3,030	1,000	3,030
1991-05-08	3,080	3,080	3,080	3,080	1,000	3,080
1991-05-07	3,070	3,080	3,070	3,070	10,000	3,070
1991-05-02	3,080	3,120	3,080	3,120	15,000	3,120
1991-05-01	3,070	3,100	3,050	3,100	12,000	3,100
1991-04-30	3,040	3,050	3,040	3,050	5,000	3,050
1991-04-26	3,050	3,050	3,040	3,040	14,000	3,040
1991-04-25	3,050	3,060	3,030	3,050	21,000	3,050
1991-04-24	3,050	3,050	3,050	3,050	10,000	3,050
1991-04-23	3,050	3,080	3,050	3,070	17,000	3,070
1991-04-19	3,120	3,150	3,100	3,100	4,000	3,100
1991-04-18	3,150	3,150	3,100	3,100	19,000	3,100
1991-04-17	3,070	3,120	3,070	3,100	547,000	3,100
1991-04-16	3,110	3,110	3,040	3,040	16,000	3,040
1991-04-15	3,110	3,120	3,100	3,100	24,000	3,100
1991-04-12	3,140	3,200	3,130	3,130	61,000	3,130
1991-04-11	3,120	3,170	3,110	3,130	49,000	3,130
1991-04-10	3,020	3,100	3,020	3,090	29,000	3,090
1991-04-09	3,010	3,050	3,010	3,010	24,000	3,010
1991-04-08	3,030	3,040	3,000	3,030	23,000	3,030
1991-04-05	3,020	3,080	3,000	3,080	20,000	3,080
1991-04-04	3,020	3,040	3,000	3,040	31,000	3,040
1991-04-03	3,020	3,020	3,000	3,020	19,000	3,020
1991-04-02	2,960	3,050	2,960	2,990	46,000	2,990
1991-04-01	3,000	3,000	2,980	3,000	12,000	3,000
1991-03-29	2,920	3,000	2,920	3,000	7,000	3,000
1991-03-28	2,830	2,920	2,830	2,920	9,000	2,920
1991-03-27	2,950	2,950	2,860	2,860	7,000	2,860
1991-03-26	2,950	2,950	2,900	2,900	9,000	2,900
1991-03-25	2,900	2,910	2,880	2,900	18,000	2,900
1991-03-22	2,990	2,990	2,930	2,940	8,000	2,940
1991-03-20	2,970	2,980	2,950	2,950	41,000	2,950
1991-03-19	3,020	3,050	3,010	3,020	14,000	3,020
1991-03-18	3,050	3,050	3,000	3,040	22,000	3,040
1991-03-15	2,980	3,030	2,980	3,000	20,000	3,000
1991-03-14	2,980	3,030	2,960	2,960	28,000	2,960
1991-03-13	3,050	3,050	2,960	2,960	22,000	2,960
1991-03-12	3,060	3,120	3,060	3,090	68,000	3,090
1991-03-11	3,040	3,100	3,000	3,100	45,000	3,100
1991-03-08	2,970	3,050	2,970	3,050	60,000	3,050
1991-03-07	2,890	3,000	2,890	2,930	79,000	2,930
1991-03-06	2,740	2,890	2,740	2,890	33,000	2,890
1991-03-05	2,720	2,720	2,690	2,700	13,000	2,700
1991-03-04	2,710	2,720	2,680	2,720	14,000	2,720
1991-03-01	2,750	2,770	2,680	2,700	43,000	2,700
1991-02-28	2,700	2,730	2,660	2,730	17,000	2,730
1991-02-27	2,700	2,700	2,650	2,650	19,000	2,650
1991-02-26	2,740	2,740	2,700	2,700	85,000	2,700
1991-02-25	2,600	2,700	2,600	2,700	32,000	2,700
1991-02-22	2,730	2,730	2,610	2,610	82,000	2,610
1991-02-21	2,660	2,740	2,660	2,700	155,000	2,700
1991-02-20	2,780	2,780	2,690	2,700	64,000	2,700
1991-02-19	2,800	2,820	2,770	2,780	59,000	2,780
1991-02-18	2,680	2,760	2,670	2,760	94,000	2,760
1991-02-15	2,580	2,600	2,540	2,600	22,000	2,600
1991-02-14	2,530	2,570	2,530	2,570	32,000	2,570
1991-02-13	2,530	2,570	2,520	2,520	32,000	2,520
1991-02-12	2,560	2,590	2,520	2,520	33,000	2,520
1991-02-08	2,440	2,500	2,420	2,480	23,000	2,480
1991-02-07	2,450	2,470	2,420	2,420	56,000	2,420
1991-02-06	2,460	2,470	2,410	2,420	16,000	2,420
1991-02-05	2,440	2,450	2,400	2,420	25,000	2,420
1991-02-04	2,310	2,360	2,310	2,360	16,000	2,360
1991-02-01	2,330	2,330	2,280	2,280	12,000	2,280
1991-01-31	2,350	2,350	2,310	2,330	20,000	2,330
1991-01-30	2,300	2,300	2,300	2,300	1,000	2,300
1991-01-29	2,220	2,220	2,220	2,220	1,000	2,220
1991-01-28	2,190	2,260	2,190	2,260	4,000	2,260
1991-01-25	2,210	2,270	2,200	2,200	10,000	2,200
1991-01-24	2,250	2,250	2,250	2,250	5,000	2,250
1991-01-22	2,290	2,300	2,290	2,290	8,000	2,290
1991-01-21	2,320	2,320	2,290	2,290	12,000	2,290
1991-01-18	2,390	2,400	2,300	2,360	56,000	2,360
1991-01-17	2,200	2,350	2,140	2,350	48,000	2,350
1991-01-16	2,220	2,220	2,200	2,200	17,000	2,200
1991-01-14	2,190	2,260	2,190	2,240	30,000	2,240
1991-01-11	2,180	2,200	2,120	2,200	24,000	2,200
1991-01-10	2,120	2,150	2,100	2,140	24,000	2,140
1991-01-09	2,160	2,170	2,110	2,160	19,000	2,160
1991-01-08	2,200	2,200	2,180	2,200	20,000	2,200
1991-01-07	2,290	2,290	2,260	2,260	8,000	2,260
1991-01-04	2,300	2,320	2,300	2,310	7,000	2,310

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