6141 DMG森精機(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 1,770 | 1,770 | 1,770 | 1,770 | 3,000 | 1,770 |
| 1992-12-29 | 1,840 | 1,840 | 1,770 | 1,770 | 4,000 | 1,770 |
| 1992-12-25 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 1,850 |
| 1992-12-24 | 1,870 | 1,880 | 1,870 | 1,870 | 5,000 | 1,870 |
| 1992-12-22 | 1,880 | 1,880 | 1,880 | 1,880 | 2,000 | 1,880 |
| 1992-12-21 | 1,890 | 1,890 | 1,880 | 1,880 | 2,000 | 1,880 |
| 1992-12-18 | 1,860 | 1,860 | 1,860 | 1,860 | 1,000 | 1,860 |
| 1992-12-17 | 1,870 | 1,870 | 1,860 | 1,860 | 4,000 | 1,860 |
| 1992-12-14 | 1,900 | 1,910 | 1,870 | 1,900 | 36,000 | 1,900 |
| 1992-12-11 | 1,930 | 1,930 | 1,930 | 1,930 | 4,000 | 1,930 |
| 1992-12-10 | 1,880 | 1,930 | 1,880 | 1,930 | 12,000 | 1,930 |
| 1992-12-09 | 1,850 | 1,870 | 1,850 | 1,870 | 3,000 | 1,870 |
| 1992-12-08 | 1,820 | 1,820 | 1,820 | 1,820 | 25,000 | 1,820 |
| 1992-12-07 | 1,820 | 1,820 | 1,820 | 1,820 | 1,000 | 1,820 |
| 1992-12-03 | 1,830 | 1,830 | 1,830 | 1,830 | 1,000 | 1,830 |
| 1992-12-02 | 1,790 | 1,820 | 1,790 | 1,820 | 10,000 | 1,820 |
| 1992-12-01 | 1,830 | 1,830 | 1,830 | 1,830 | 21,000 | 1,830 |
| 1992-11-30 | 1,820 | 1,820 | 1,820 | 1,820 | 1,000 | 1,820 |
| 1992-11-26 | 1,790 | 1,790 | 1,790 | 1,790 | 13,000 | 1,790 |
| 1992-11-25 | 1,720 | 1,750 | 1,720 | 1,750 | 6,000 | 1,750 |
| 1992-11-24 | 1,740 | 1,750 | 1,730 | 1,750 | 11,000 | 1,750 |
| 1992-11-20 | 1,640 | 1,680 | 1,640 | 1,680 | 24,000 | 1,680 |
| 1992-11-19 | 1,670 | 1,670 | 1,640 | 1,640 | 50,000 | 1,640 |
| 1992-11-18 | 1,620 | 1,650 | 1,610 | 1,650 | 58,000 | 1,650 |
| 1992-11-16 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 | 1,590 |
| 1992-11-13 | 1,560 | 1,620 | 1,560 | 1,620 | 2,000 | 1,620 |
| 1992-11-12 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 1,480 |
| 1992-11-11 | 1,440 | 1,450 | 1,440 | 1,450 | 3,000 | 1,450 |
| 1992-11-10 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 1,440 |
| 1992-11-09 | 1,460 | 1,460 | 1,460 | 1,460 | 7,000 | 1,460 |
| 1992-11-06 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 1,480 |
| 1992-11-02 | 1,650 | 1,650 | 1,640 | 1,650 | 6,000 | 1,650 |
| 1992-10-23 | 1,630 | 1,660 | 1,630 | 1,660 | 43,000 | 1,660 |
| 1992-10-22 | 1,640 | 1,640 | 1,640 | 1,640 | 10,000 | 1,640 |
| 1992-10-21 | 1,680 | 1,680 | 1,670 | 1,670 | 12,000 | 1,670 |
| 1992-10-20 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 | 1,650 |
| 1992-10-12 | 1,610 | 1,610 | 1,610 | 1,610 | 3,000 | 1,610 |
| 1992-10-09 | 1,620 | 1,620 | 1,620 | 1,620 | 2,000 | 1,620 |
| 1992-10-08 | 1,570 | 1,570 | 1,570 | 1,570 | 4,000 | 1,570 |
| 1992-10-07 | 1,570 | 1,570 | 1,570 | 1,570 | 6,000 | 1,570 |
| 1992-10-01 | 1,590 | 1,590 | 1,590 | 1,590 | 4,000 | 1,590 |
| 1992-09-30 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
| 1992-09-28 | 1,630 | 1,630 | 1,630 | 1,630 | 1,000 | 1,630 |
| 1992-09-25 | 1,680 | 1,680 | 1,680 | 1,680 | 11,000 | 1,680 |
| 1992-09-24 | 1,700 | 1,700 | 1,700 | 1,700 | 28,000 | 1,700 |
| 1992-09-22 | 1,700 | 1,700 | 1,680 | 1,700 | 35,000 | 1,700 |
| 1992-09-21 | 1,680 | 1,700 | 1,680 | 1,690 | 50,000 | 1,690 |
| 1992-09-18 | 1,700 | 1,700 | 1,700 | 1,700 | 100,000 | 1,700 |
| 1992-09-17 | 1,700 | 1,700 | 1,700 | 1,700 | 100,000 | 1,700 |
| 1992-09-11 | 1,730 | 1,730 | 1,700 | 1,700 | 13,000 | 1,700 |
| 1992-09-09 | 1,750 | 1,770 | 1,750 | 1,770 | 3,000 | 1,770 |
| 1992-09-08 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 1,800 |
| 1992-09-03 | 1,810 | 1,820 | 1,800 | 1,800 | 10,000 | 1,800 |
| 1992-09-01 | 2,040 | 2,040 | 2,000 | 2,000 | 4,000 | 2,000 |
| 1992-08-31 | 1,920 | 1,930 | 1,900 | 1,930 | 6,000 | 1,930 |
| 1992-08-26 | 1,720 | 1,720 | 1,720 | 1,720 | 3,000 | 1,720 |
| 1992-08-25 | 1,850 | 1,870 | 1,850 | 1,870 | 4,000 | 1,870 |
| 1992-08-20 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 1992-08-19 | 1,290 | 1,300 | 1,270 | 1,300 | 5,000 | 1,300 |
| 1992-08-18 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 1,310 |
| 1992-08-17 | 1,270 | 1,270 | 1,270 | 1,270 | 2,000 | 1,270 |
| 1992-08-06 | 1,810 | 1,810 | 1,800 | 1,800 | 8,000 | 1,800 |
| 1992-08-05 | 1,840 | 1,860 | 1,830 | 1,830 | 10,000 | 1,830 |
| 1992-07-30 | 1,730 | 1,730 | 1,720 | 1,720 | 5,000 | 1,720 |
| 1992-07-28 | 1,770 | 1,770 | 1,730 | 1,730 | 2,000 | 1,730 |
| 1992-07-24 | 1,860 | 1,860 | 1,800 | 1,850 | 4,000 | 1,850 |
| 1992-07-23 | 1,820 | 1,880 | 1,810 | 1,880 | 18,000 | 1,880 |
| 1992-07-22 | 1,900 | 1,900 | 1,820 | 1,820 | 10,000 | 1,820 |
| 1992-07-17 | 2,020 | 2,020 | 2,020 | 2,020 | 1,000 | 2,020 |
| 1992-07-15 | 2,160 | 2,160 | 2,160 | 2,160 | 4,000 | 2,160 |
| 1992-07-14 | 2,130 | 2,130 | 2,130 | 2,130 | 8,000 | 2,130 |
| 1992-07-13 | 2,070 | 2,130 | 2,070 | 2,130 | 4,000 | 2,130 |
| 1992-07-10 | 2,120 | 2,120 | 2,120 | 2,120 | 1,000 | 2,120 |
| 1992-07-09 | 2,140 | 2,140 | 2,120 | 2,120 | 11,000 | 2,120 |
| 1992-07-06 | 2,220 | 2,220 | 2,220 | 2,220 | 11,000 | 2,220 |
| 1992-07-03 | 2,200 | 2,230 | 2,200 | 2,230 | 3,000 | 2,230 |
| 1992-07-02 | 2,110 | 2,150 | 2,110 | 2,150 | 7,000 | 2,150 |
| 1992-07-01 | 2,070 | 2,070 | 2,050 | 2,050 | 7,000 | 2,050 |
| 1992-06-30 | 2,070 | 2,110 | 2,070 | 2,070 | 6,000 | 2,070 |
| 1992-06-26 | 2,240 | 2,240 | 2,180 | 2,180 | 4,000 | 2,180 |
| 1992-06-25 | 2,220 | 2,220 | 2,170 | 2,170 | 11,000 | 2,170 |
| 1992-06-24 | 2,220 | 2,220 | 2,210 | 2,210 | 2,000 | 2,210 |
| 1992-06-23 | 2,170 | 2,180 | 2,170 | 2,180 | 16,000 | 2,180 |
| 1992-06-22 | 2,180 | 2,180 | 2,170 | 2,170 | 48,000 | 2,170 |
| 1992-06-19 | 2,250 | 2,260 | 2,250 | 2,250 | 10,000 | 2,250 |
| 1992-06-18 | 2,250 | 2,250 | 2,230 | 2,240 | 28,000 | 2,240 |
| 1992-06-17 | 2,310 | 2,310 | 2,290 | 2,300 | 15,000 | 2,300 |
| 1992-06-16 | 2,360 | 2,360 | 2,340 | 2,340 | 9,000 | 2,340 |
| 1992-06-12 | 2,450 | 2,450 | 2,450 | 2,450 | 2,000 | 2,450 |
| 1992-06-11 | 2,460 | 2,460 | 2,460 | 2,460 | 1,000 | 2,460 |
| 1992-06-04 | 2,400 | 2,400 | 2,400 | 2,400 | 1,000 | 2,400 |
| 1992-06-03 | 2,350 | 2,350 | 2,350 | 2,350 | 1,000 | 2,350 |
| 1992-06-01 | 2,420 | 2,420 | 2,420 | 2,420 | 1,000 | 2,420 |
| 1992-05-28 | 2,400 | 2,400 | 2,400 | 2,400 | 1,000 | 2,400 |
| 1992-05-27 | 2,410 | 2,410 | 2,400 | 2,400 | 3,000 | 2,400 |
| 1992-05-25 | 2,440 | 2,440 | 2,440 | 2,440 | 1,000 | 2,440 |
| 1992-05-18 | 2,560 | 2,560 | 2,560 | 2,560 | 1,000 | 2,560 |
| 1992-05-15 | 2,600 | 2,600 | 2,600 | 2,600 | 2,000 | 2,600 |
| 1992-05-14 | 2,620 | 2,620 | 2,620 | 2,620 | 16,000 | 2,620 |
| 1992-05-13 | 2,660 | 2,660 | 2,660 | 2,660 | 2,000 | 2,660 |
| 1992-05-12 | 2,700 | 2,700 | 2,690 | 2,690 | 5,000 | 2,690 |
| 1992-05-07 | 2,620 | 2,620 | 2,620 | 2,620 | 2,000 | 2,620 |
| 1992-04-28 | 2,500 | 2,500 | 2,500 | 2,500 | 1,000 | 2,500 |
| 1992-04-27 | 2,500 | 2,500 | 2,500 | 2,500 | 2,000 | 2,500 |
| 1992-04-22 | 2,560 | 2,560 | 2,560 | 2,560 | 8,000 | 2,560 |
| 1992-04-21 | 2,600 | 2,600 | 2,600 | 2,600 | 2,000 | 2,600 |
| 1992-04-16 | 2,600 | 2,700 | 2,600 | 2,700 | 24,000 | 2,700 |
| 1992-04-15 | 2,510 | 2,510 | 2,510 | 2,510 | 1,000 | 2,510 |
| 1992-04-08 | 2,460 | 2,460 | 2,460 | 2,460 | 1,000 | 2,460 |
| 1992-04-06 | 2,480 | 2,480 | 2,480 | 2,480 | 1,000 | 2,480 |
| 1992-04-03 | 2,380 | 2,380 | 2,360 | 2,380 | 7,000 | 2,380 |
| 1992-04-02 | 2,410 | 2,410 | 2,400 | 2,400 | 7,000 | 2,400 |
| 1992-03-26 | 2,620 | 2,640 | 2,610 | 2,640 | 4,000 | 2,640 |
| 1992-03-23 | 2,580 | 2,600 | 2,580 | 2,600 | 7,000 | 2,600 |
| 1992-03-18 | 2,390 | 2,390 | 2,390 | 2,390 | 4,000 | 2,390 |
| 1992-03-13 | 2,360 | 2,360 | 2,360 | 2,360 | 2,000 | 2,360 |
| 1992-03-11 | 2,340 | 2,340 | 2,340 | 2,340 | 101,000 | 2,340 |
| 1992-03-10 | 2,340 | 2,340 | 2,340 | 2,340 | 100,000 | 2,340 |
| 1992-03-05 | 2,410 | 2,410 | 2,380 | 2,380 | 3,000 | 2,380 |
| 1992-03-02 | 2,480 | 2,520 | 2,480 | 2,520 | 2,000 | 2,520 |
| 1992-02-28 | 2,520 | 2,520 | 2,470 | 2,470 | 7,000 | 2,470 |
| 1992-02-27 | 2,450 | 2,450 | 2,450 | 2,450 | 1,000 | 2,450 |
| 1992-02-25 | 2,420 | 2,420 | 2,420 | 2,420 | 1,000 | 2,420 |
| 1992-02-24 | 2,400 | 2,400 | 2,400 | 2,400 | 1,000 | 2,400 |
| 1992-02-21 | 2,400 | 2,400 | 2,400 | 2,400 | 2,000 | 2,400 |
| 1992-02-19 | 2,350 | 2,380 | 2,350 | 2,380 | 3,000 | 2,380 |
| 1992-02-18 | 2,380 | 2,380 | 2,370 | 2,370 | 2,000 | 2,370 |
| 1992-02-17 | 2,430 | 2,430 | 2,430 | 2,430 | 1,000 | 2,430 |
| 1992-02-13 | 2,480 | 2,480 | 2,480 | 2,480 | 4,000 | 2,480 |
| 1992-02-12 | 2,460 | 2,500 | 2,460 | 2,500 | 16,000 | 2,500 |
| 1992-02-07 | 2,410 | 2,410 | 2,410 | 2,410 | 5,000 | 2,410 |
| 1992-02-06 | 2,350 | 2,350 | 2,350 | 2,350 | 1,000 | 2,350 |
| 1992-02-05 | 2,460 | 2,460 | 2,380 | 2,380 | 2,000 | 2,380 |
| 1992-02-04 | 2,400 | 2,400 | 2,400 | 2,400 | 1,000 | 2,400 |
| 1992-01-31 | 2,460 | 2,460 | 2,460 | 2,460 | 2,000 | 2,460 |
| 1992-01-30 | 2,350 | 2,400 | 2,350 | 2,400 | 14,000 | 2,400 |
| 1992-01-27 | 2,310 | 2,310 | 2,310 | 2,310 | 1,000 | 2,310 |
| 1992-01-24 | 2,350 | 2,350 | 2,350 | 2,350 | 1,000 | 2,350 |
| 1992-01-23 | 2,340 | 2,340 | 2,340 | 2,340 | 1,000 | 2,340 |
| 1992-01-22 | 2,270 | 2,270 | 2,270 | 2,270 | 13,000 | 2,270 |
| 1992-01-21 | 2,180 | 2,180 | 2,180 | 2,180 | 2,000 | 2,180 |
| 1992-01-20 | 2,170 | 2,170 | 2,170 | 2,170 | 16,000 | 2,170 |
| 1992-01-17 | 2,220 | 2,220 | 2,180 | 2,180 | 4,000 | 2,180 |
| 1992-01-16 | 2,150 | 2,160 | 2,150 | 2,160 | 2,000 | 2,160 |
| 1992-01-14 | 2,120 | 2,130 | 2,120 | 2,130 | 3,000 | 2,130 |
| 1992-01-13 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 2,100 |
| 1992-01-07 | 2,140 | 2,140 | 2,140 | 2,140 | 1,000 | 2,140 |
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
