6141 DMG森精機(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 1,870 | 1,870 | 1,870 | 1,870 | 5,000 | 1,870 |
| 1993-12-29 | 1,830 | 1,850 | 1,830 | 1,850 | 2,000 | 1,850 |
| 1993-12-28 | 1,830 | 1,830 | 1,810 | 1,810 | 5,000 | 1,810 |
| 1993-12-24 | 1,830 | 1,830 | 1,830 | 1,830 | 3,000 | 1,830 |
| 1993-12-21 | 1,800 | 1,820 | 1,800 | 1,820 | 16,000 | 1,820 |
| 1993-12-20 | 1,810 | 1,820 | 1,810 | 1,810 | 9,000 | 1,810 |
| 1993-12-17 | 1,790 | 1,790 | 1,790 | 1,790 | 5,000 | 1,790 |
| 1993-12-14 | 1,750 | 1,750 | 1,750 | 1,750 | 7,000 | 1,750 |
| 1993-12-13 | 1,750 | 1,750 | 1,750 | 1,750 | 7,000 | 1,750 |
| 1993-12-10 | 1,650 | 1,650 | 1,640 | 1,640 | 10,000 | 1,640 |
| 1993-12-09 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 1,700 |
| 1993-12-08 | 1,670 | 1,670 | 1,630 | 1,630 | 26,000 | 1,630 |
| 1993-12-07 | 1,650 | 1,650 | 1,650 | 1,650 | 5,000 | 1,650 |
| 1993-12-03 | 1,690 | 1,750 | 1,690 | 1,750 | 5,000 | 1,750 |
| 1993-12-02 | 1,770 | 1,810 | 1,770 | 1,810 | 7,000 | 1,810 |
| 1993-12-01 | 1,750 | 1,760 | 1,750 | 1,760 | 7,000 | 1,760 |
| 1993-11-30 | 1,710 | 1,730 | 1,710 | 1,730 | 5,000 | 1,730 |
| 1993-11-29 | 1,710 | 1,710 | 1,710 | 1,710 | 1,000 | 1,710 |
| 1993-11-26 | 1,810 | 1,810 | 1,770 | 1,770 | 4,000 | 1,770 |
| 1993-11-25 | 1,790 | 1,810 | 1,790 | 1,810 | 7,000 | 1,810 |
| 1993-11-24 | 1,860 | 1,860 | 1,810 | 1,810 | 9,000 | 1,810 |
| 1993-11-22 | 1,860 | 1,860 | 1,860 | 1,860 | 24,000 | 1,860 |
| 1993-11-19 | 1,870 | 1,910 | 1,870 | 1,910 | 18,000 | 1,910 |
| 1993-11-18 | 1,900 | 1,910 | 1,880 | 1,910 | 17,000 | 1,910 |
| 1993-11-16 | 1,900 | 1,910 | 1,900 | 1,910 | 4,000 | 1,910 |
| 1993-11-15 | 1,910 | 1,910 | 1,880 | 1,880 | 11,000 | 1,880 |
| 1993-11-12 | 1,910 | 1,940 | 1,910 | 1,910 | 5,000 | 1,910 |
| 1993-11-11 | 1,870 | 1,910 | 1,870 | 1,880 | 13,000 | 1,880 |
| 1993-11-08 | 1,910 | 1,910 | 1,910 | 1,910 | 1,000 | 1,910 |
| 1993-11-05 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 | 1,950 |
| 1993-11-04 | 1,980 | 1,990 | 1,980 | 1,990 | 12,000 | 1,990 |
| 1993-11-02 | 1,950 | 1,950 | 1,940 | 1,940 | 10,000 | 1,940 |
| 1993-11-01 | 2,010 | 2,010 | 1,960 | 1,960 | 13,000 | 1,960 |
| 1993-10-29 | 1,950 | 1,950 | 1,940 | 1,940 | 5,000 | 1,940 |
| 1993-10-26 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 2,000 |
| 1993-10-25 | 2,030 | 2,030 | 2,030 | 2,030 | 3,000 | 2,030 |
| 1993-10-22 | 1,950 | 2,000 | 1,950 | 1,990 | 7,000 | 1,990 |
| 1993-10-21 | 1,950 | 1,950 | 1,950 | 1,950 | 3,000 | 1,950 |
| 1993-10-20 | 1,940 | 1,940 | 1,940 | 1,940 | 5,000 | 1,940 |
| 1993-10-18 | 1,940 | 1,940 | 1,940 | 1,940 | 4,000 | 1,940 |
| 1993-10-15 | 1,930 | 1,930 | 1,930 | 1,930 | 3,000 | 1,930 |
| 1993-10-12 | 1,960 | 1,960 | 1,930 | 1,930 | 15,000 | 1,930 |
| 1993-10-08 | 1,920 | 1,930 | 1,920 | 1,930 | 6,000 | 1,930 |
| 1993-10-07 | 1,970 | 1,970 | 1,970 | 1,970 | 3,000 | 1,970 |
| 1993-10-06 | 2,000 | 2,000 | 1,990 | 1,990 | 5,000 | 1,990 |
| 1993-10-05 | 2,000 | 2,000 | 2,000 | 2,000 | 4,000 | 2,000 |
| 1993-10-04 | 1,980 | 1,980 | 1,980 | 1,980 | 4,000 | 1,980 |
| 1993-10-01 | 1,930 | 1,930 | 1,930 | 1,930 | 5,000 | 1,930 |
| 1993-09-30 | 1,850 | 1,890 | 1,850 | 1,870 | 6,000 | 1,870 |
| 1993-09-29 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 1,850 |
| 1993-09-27 | 1,850 | 1,870 | 1,850 | 1,870 | 8,000 | 1,870 |
| 1993-09-24 | 1,870 | 1,870 | 1,850 | 1,850 | 14,000 | 1,850 |
| 1993-09-22 | 1,980 | 1,980 | 1,980 | 1,980 | 1,000 | 1,980 |
| 1993-09-21 | 2,060 | 2,060 | 1,990 | 1,990 | 27,000 | 1,990 |
| 1993-09-17 | 2,070 | 2,070 | 2,070 | 2,070 | 2,000 | 2,070 |
| 1993-09-16 | 2,070 | 2,070 | 2,070 | 2,070 | 3,000 | 2,070 |
| 1993-09-14 | 2,100 | 2,100 | 2,100 | 2,100 | 3,000 | 2,100 |
| 1993-09-13 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 2,100 |
| 1993-09-10 | 2,170 | 2,170 | 2,090 | 2,090 | 7,000 | 2,090 |
| 1993-09-09 | 2,150 | 2,150 | 2,150 | 2,150 | 8,000 | 2,150 |
| 1993-09-07 | 2,160 | 2,160 | 2,160 | 2,160 | 3,000 | 2,160 |
| 1993-09-06 | 2,230 | 2,230 | 2,230 | 2,230 | 3,000 | 2,230 |
| 1993-09-01 | 2,250 | 2,290 | 2,250 | 2,290 | 5,000 | 2,290 |
| 1993-08-26 | 2,230 | 2,230 | 2,230 | 2,230 | 1,000 | 2,230 |
| 1993-08-25 | 2,260 | 2,260 | 2,260 | 2,260 | 1,000 | 2,260 |
| 1993-08-23 | 2,250 | 2,250 | 2,250 | 2,250 | 2,000 | 2,250 |
| 1993-08-20 | 2,240 | 2,240 | 2,240 | 2,240 | 1,000 | 2,240 |
| 1993-08-18 | 2,280 | 2,280 | 2,280 | 2,280 | 1,000 | 2,280 |
| 1993-08-16 | 2,320 | 2,320 | 2,320 | 2,320 | 1,000 | 2,320 |
| 1993-08-13 | 2,350 | 2,350 | 2,330 | 2,330 | 6,000 | 2,330 |
| 1993-08-12 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 | 2,300 |
| 1993-08-09 | 2,270 | 2,270 | 2,260 | 2,260 | 3,000 | 2,260 |
| 1993-08-06 | 2,250 | 2,260 | 2,250 | 2,260 | 3,000 | 2,260 |
| 1993-08-05 | 2,250 | 2,250 | 2,250 | 2,250 | 2,000 | 2,250 |
| 1993-08-03 | 2,280 | 2,280 | 2,280 | 2,280 | 2,000 | 2,280 |
| 1993-07-30 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 | 2,300 |
| 1993-07-29 | 2,250 | 2,300 | 2,230 | 2,300 | 6,000 | 2,300 |
| 1993-07-28 | 2,240 | 2,240 | 2,240 | 2,240 | 3,000 | 2,240 |
| 1993-07-26 | 2,220 | 2,220 | 2,220 | 2,220 | 1,000 | 2,220 |
| 1993-07-21 | 2,310 | 2,310 | 2,310 | 2,310 | 1,000 | 2,310 |
| 1993-07-20 | 2,350 | 2,350 | 2,350 | 2,350 | 1,000 | 2,350 |
| 1993-07-19 | 2,280 | 2,330 | 2,280 | 2,330 | 8,000 | 2,330 |
| 1993-07-16 | 2,230 | 2,230 | 2,230 | 2,230 | 3,000 | 2,230 |
| 1993-07-15 | 2,220 | 2,220 | 2,220 | 2,220 | 1,000 | 2,220 |
| 1993-07-14 | 2,220 | 2,220 | 2,200 | 2,200 | 6,000 | 2,200 |
| 1993-07-13 | 2,190 | 2,200 | 2,190 | 2,200 | 8,000 | 2,200 |
| 1993-07-12 | 2,140 | 2,140 | 2,140 | 2,140 | 2,000 | 2,140 |
| 1993-07-09 | 2,130 | 2,130 | 2,130 | 2,130 | 1,000 | 2,130 |
| 1993-07-06 | 2,130 | 2,140 | 2,130 | 2,140 | 2,000 | 2,140 |
| 1993-07-02 | 2,130 | 2,130 | 2,130 | 2,130 | 1,000 | 2,130 |
| 1993-07-01 | 2,150 | 2,150 | 2,150 | 2,150 | 5,000 | 2,150 |
| 1993-06-30 | 2,120 | 2,120 | 2,120 | 2,120 | 4,000 | 2,120 |
| 1993-06-24 | 2,120 | 2,120 | 2,120 | 2,120 | 1,000 | 2,120 |
| 1993-06-23 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 2,100 |
| 1993-06-21 | 2,110 | 2,120 | 2,110 | 2,120 | 5,000 | 2,120 |
| 1993-06-18 | 2,120 | 2,120 | 2,120 | 2,120 | 5,000 | 2,120 |
| 1993-06-17 | 2,130 | 2,130 | 2,120 | 2,120 | 3,000 | 2,120 |
| 1993-06-14 | 2,210 | 2,210 | 2,170 | 2,170 | 11,000 | 2,170 |
| 1993-06-11 | 2,200 | 2,200 | 2,200 | 2,200 | 13,000 | 2,200 |
| 1993-06-10 | 2,230 | 2,230 | 2,230 | 2,230 | 2,000 | 2,230 |
| 1993-06-08 | 2,240 | 2,240 | 2,230 | 2,230 | 8,000 | 2,230 |
| 1993-06-07 | 2,240 | 2,240 | 2,240 | 2,240 | 5,000 | 2,240 |
| 1993-06-04 | 2,240 | 2,240 | 2,240 | 2,240 | 2,000 | 2,240 |
| 1993-06-02 | 2,210 | 2,210 | 2,210 | 2,210 | 1,000 | 2,210 |
| 1993-06-01 | 2,240 | 2,240 | 2,240 | 2,240 | 2,000 | 2,240 |
| 1993-05-28 | 2,250 | 2,270 | 2,250 | 2,270 | 10,000 | 2,270 |
| 1993-05-27 | 2,250 | 2,250 | 2,250 | 2,250 | 1,000 | 2,250 |
| 1993-05-25 | 2,250 | 2,250 | 2,250 | 2,250 | 1,000 | 2,250 |
| 1993-05-19 | 2,110 | 2,110 | 2,110 | 2,110 | 2,000 | 2,110 |
| 1993-05-13 | 2,220 | 2,220 | 2,170 | 2,170 | 13,000 | 2,170 |
| 1993-05-12 | 2,220 | 2,220 | 2,220 | 2,220 | 1,000 | 2,220 |
| 1993-05-07 | 2,350 | 2,350 | 2,240 | 2,240 | 8,000 | 2,240 |
| 1993-05-06 | 2,350 | 2,350 | 2,350 | 2,350 | 1,000 | 2,350 |
| 1993-04-28 | 2,280 | 2,290 | 2,280 | 2,290 | 21,000 | 2,290 |
| 1993-04-26 | 2,200 | 2,200 | 2,200 | 2,200 | 4,000 | 2,200 |
| 1993-04-22 | 2,190 | 2,190 | 2,190 | 2,190 | 7,000 | 2,190 |
| 1993-04-21 | 2,220 | 2,220 | 2,200 | 2,200 | 5,000 | 2,200 |
| 1993-04-20 | 2,250 | 2,250 | 2,250 | 2,250 | 1,000 | 2,250 |
| 1993-04-15 | 2,320 | 2,330 | 2,320 | 2,320 | 17,000 | 2,320 |
| 1993-04-14 | 2,330 | 2,330 | 2,320 | 2,320 | 2,000 | 2,320 |
| 1993-04-12 | 2,270 | 2,270 | 2,270 | 2,270 | 1,000 | 2,270 |
| 1993-04-09 | 2,250 | 2,250 | 2,250 | 2,250 | 1,000 | 2,250 |
| 1993-04-08 | 2,260 | 2,260 | 2,220 | 2,220 | 2,000 | 2,220 |
| 1993-04-06 | 2,130 | 2,130 | 2,130 | 2,130 | 5,000 | 2,130 |
| 1993-04-05 | 2,070 | 2,070 | 2,070 | 2,070 | 7,000 | 2,070 |
| 1993-03-31 | 2,190 | 2,190 | 2,140 | 2,140 | 16,000 | 2,140 |
| 1993-03-30 | 2,140 | 2,190 | 2,140 | 2,150 | 18,000 | 2,150 |
| 1993-03-26 | 1,910 | 1,960 | 1,910 | 1,960 | 5,000 | 1,960 |
| 1993-03-25 | 1,870 | 1,870 | 1,870 | 1,870 | 1,000 | 1,870 |
| 1993-03-24 | 1,880 | 1,880 | 1,880 | 1,880 | 5,000 | 1,880 |
| 1993-03-23 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 1,900 |
| 1993-03-22 | 1,940 | 1,950 | 1,940 | 1,950 | 24,000 | 1,950 |
| 1993-03-19 | 1,950 | 1,960 | 1,950 | 1,950 | 9,000 | 1,950 |
| 1993-03-18 | 1,940 | 1,940 | 1,910 | 1,930 | 18,000 | 1,930 |
| 1993-03-17 | 1,850 | 1,850 | 1,850 | 1,850 | 148,000 | 1,850 |
| 1993-03-16 | 1,850 | 1,850 | 1,850 | 1,850 | 153,000 | 1,850 |
| 1993-03-15 | 1,850 | 1,850 | 1,850 | 1,850 | 2,000 | 1,850 |
| 1993-03-12 | 1,830 | 1,830 | 1,830 | 1,830 | 15,000 | 1,830 |
| 1993-03-11 | 1,770 | 1,830 | 1,770 | 1,830 | 2,000 | 1,830 |
| 1993-03-09 | 1,710 | 1,720 | 1,710 | 1,710 | 6,000 | 1,710 |
| 1993-03-08 | 1,600 | 1,710 | 1,600 | 1,700 | 25,000 | 1,700 |
| 1993-03-05 | 1,690 | 1,690 | 1,660 | 1,670 | 4,000 | 1,670 |
| 1993-03-04 | 1,710 | 1,710 | 1,700 | 1,700 | 2,000 | 1,700 |
| 1993-03-03 | 1,710 | 1,730 | 1,710 | 1,730 | 4,000 | 1,730 |
| 1993-03-01 | 1,720 | 1,720 | 1,710 | 1,710 | 5,000 | 1,710 |
| 1993-02-25 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 1,700 |
| 1993-02-23 | 1,750 | 1,750 | 1,740 | 1,740 | 6,000 | 1,740 |
| 1993-02-19 | 1,750 | 1,750 | 1,750 | 1,750 | 2,000 | 1,750 |
| 1993-02-18 | 1,790 | 1,790 | 1,750 | 1,750 | 3,000 | 1,750 |
| 1993-02-17 | 1,730 | 1,730 | 1,730 | 1,730 | 2,000 | 1,730 |
| 1993-02-16 | 1,770 | 1,770 | 1,740 | 1,740 | 5,000 | 1,740 |
| 1993-02-09 | 1,920 | 1,940 | 1,920 | 1,940 | 2,000 | 1,940 |
| 1993-02-08 | 1,920 | 1,920 | 1,920 | 1,920 | 1,000 | 1,920 |
| 1993-02-05 | 1,890 | 1,920 | 1,890 | 1,920 | 3,000 | 1,920 |
| 1993-02-04 | 1,890 | 1,890 | 1,880 | 1,890 | 4,000 | 1,890 |
| 1993-02-03 | 1,940 | 1,940 | 1,930 | 1,940 | 6,000 | 1,940 |
| 1993-02-02 | 1,890 | 1,920 | 1,890 | 1,900 | 8,000 | 1,900 |
| 1993-02-01 | 1,860 | 1,860 | 1,860 | 1,860 | 2,000 | 1,860 |
| 1993-01-29 | 1,890 | 1,890 | 1,880 | 1,880 | 2,000 | 1,880 |
| 1993-01-28 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 1,850 |
| 1993-01-26 | 1,790 | 1,790 | 1,790 | 1,790 | 2,000 | 1,790 |
| 1993-01-21 | 1,790 | 1,790 | 1,790 | 1,790 | 3,000 | 1,790 |
| 1993-01-18 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 1,700 |
| 1993-01-13 | 1,730 | 1,730 | 1,730 | 1,730 | 2,000 | 1,730 |
| 1993-01-12 | 1,690 | 1,700 | 1,690 | 1,700 | 5,000 | 1,700 |
| 1993-01-07 | 1,730 | 1,740 | 1,730 | 1,740 | 3,000 | 1,740 |
| 1993-01-04 | 1,870 | 1,870 | 1,810 | 1,810 | 3,000 | 1,810 |
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