6141 DMG森精機(株) の時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	2,370	2,370	2,370	2,370	1,000	2,370
1994-12-29	2,370	2,370	2,370	2,370	4,000	2,370
1994-12-28	2,360	2,360	2,340	2,340	15,000	2,340
1994-12-27	2,330	2,330	2,300	2,320	4,000	2,320
1994-12-26	2,360	2,360	2,340	2,340	2,000	2,340
1994-12-22	2,370	2,390	2,340	2,390	6,000	2,390
1994-12-21	2,390	2,390	2,390	2,390	1,000	2,390
1994-12-19	2,270	2,270	2,250	2,250	7,000	2,250
1994-12-16	2,250	2,250	2,250	2,250	36,000	2,250
1994-12-12	2,270	2,270	2,270	2,270	3,000	2,270
1994-12-09	2,250	2,250	2,240	2,250	8,000	2,250
1994-12-07	2,280	2,280	2,280	2,280	1,000	2,280
1994-12-06	2,330	2,330	2,330	2,330	2,000	2,330
1994-12-05	2,330	2,330	2,330	2,330	4,000	2,330
1994-12-01	2,360	2,360	2,360	2,360	2,000	2,360
1994-11-30	2,310	2,330	2,310	2,330	4,000	2,330
1994-11-29	2,260	2,260	2,260	2,260	1,000	2,260
1994-11-25	2,140	2,140	2,140	2,140	2,000	2,140
1994-11-16	2,550	2,550	2,550	2,550	3,000	2,550
1994-11-15	2,540	2,550	2,540	2,550	2,000	2,550
1994-11-14	2,550	2,550	2,530	2,530	5,000	2,530
1994-11-11	2,550	2,570	2,550	2,550	16,000	2,550
1994-11-08	2,700	2,710	2,700	2,710	3,000	2,710
1994-11-07	2,680	2,680	2,680	2,680	1,000	2,680
1994-11-04	2,680	2,680	2,680	2,680	3,000	2,680
1994-11-02	2,680	2,680	2,680	2,680	1,000	2,680
1994-11-01	2,690	2,690	2,680	2,680	4,000	2,680
1994-10-28	2,700	2,700	2,700	2,700	1,000	2,700
1994-10-27	2,700	2,700	2,680	2,680	3,000	2,680
1994-10-20	2,730	2,760	2,730	2,760	2,000	2,760
1994-10-19	2,760	2,760	2,730	2,730	3,000	2,730
1994-10-18	2,740	2,760	2,740	2,760	4,000	2,760
1994-10-17	2,640	2,640	2,640	2,640	1,000	2,640
1994-10-14	2,700	2,720	2,700	2,720	4,000	2,720
1994-10-13	2,650	2,700	2,650	2,690	6,000	2,690
1994-10-12	2,640	2,650	2,600	2,650	8,000	2,650
1994-10-11	2,600	2,600	2,600	2,600	1,000	2,600
1994-10-07	2,590	2,590	2,590	2,590	1,000	2,590
1994-10-05	2,620	2,620	2,620	2,620	2,000	2,620
1994-10-04	2,620	2,620	2,620	2,620	2,000	2,620
1994-09-30	2,620	2,620	2,620	2,620	1,000	2,620
1994-09-29	2,620	2,620	2,620	2,620	2,000	2,620
1994-09-27	2,600	2,600	2,600	2,600	1,000	2,600
1994-09-26	2,630	2,630	2,630	2,630	1,000	2,630
1994-09-22	2,630	2,630	2,610	2,620	4,000	2,620
1994-09-21	2,580	2,580	2,580	2,580	1,000	2,580
1994-09-20	2,660	2,660	2,640	2,650	7,000	2,650
1994-09-19	2,670	2,670	2,660	2,660	8,000	2,660
1994-09-16	2,680	2,680	2,680	2,680	1,000	2,680
1994-09-09	2,590	2,590	2,590	2,590	33,000	2,590
1994-09-08	2,600	2,600	2,570	2,570	4,000	2,570
1994-09-07	2,670	2,670	2,660	2,660	2,000	2,660
1994-09-06	2,650	2,650	2,650	2,650	2,000	2,650
1994-09-05	2,650	2,650	2,650	2,650	3,000	2,650
1994-08-31	2,600	2,600	2,600	2,600	2,000	2,600
1994-08-30	2,610	2,640	2,610	2,640	4,000	2,640
1994-08-29	2,600	2,610	2,600	2,610	3,000	2,610
1994-08-26	2,580	2,580	2,580	2,580	2,000	2,580
1994-08-24	2,590	2,590	2,590	2,590	2,000	2,590
1994-08-23	2,590	2,590	2,590	2,590	1,000	2,590
1994-08-19	2,600	2,610	2,600	2,600	4,000	2,600
1994-08-18	2,600	2,600	2,600	2,600	4,000	2,600
1994-08-17	2,560	2,590	2,560	2,590	5,000	2,590
1994-08-15	2,400	2,410	2,400	2,410	5,000	2,410
1994-08-12	2,400	2,400	2,400	2,400	1,000	2,400
1994-08-11	2,380	2,380	2,380	2,380	2,000	2,380
1994-08-10	2,420	2,420	2,410	2,410	3,000	2,410
1994-08-09	2,410	2,410	2,410	2,410	3,000	2,410
1994-08-08	2,480	2,480	2,420	2,420	3,000	2,420
1994-08-05	2,490	2,490	2,490	2,490	1,000	2,490
1994-08-04	2,440	2,500	2,440	2,500	5,000	2,500
1994-08-03	2,430	2,430	2,430	2,430	3,000	2,430
1994-08-01	2,360	2,370	2,360	2,370	4,000	2,370
1994-07-28	2,320	2,320	2,320	2,320	1,000	2,320
1994-07-27	2,380	2,380	2,380	2,380	1,000	2,380
1994-07-26	2,400	2,400	2,400	2,400	3,000	2,400
1994-07-22	2,500	2,500	2,490	2,490	2,000	2,490
1994-07-21	2,470	2,500	2,470	2,500	7,000	2,500
1994-07-20	2,400	2,400	2,390	2,390	2,000	2,390
1994-07-15	2,360	2,360	2,360	2,360	1,000	2,360
1994-07-14	2,340	2,340	2,340	2,340	1,000	2,340
1994-07-13	2,330	2,380	2,330	2,360	3,000	2,360
1994-07-12	2,400	2,400	2,400	2,400	1,000	2,400
1994-07-11	2,430	2,430	2,410	2,410	2,000	2,410
1994-07-08	2,450	2,450	2,420	2,420	4,000	2,420
1994-07-07	2,470	2,470	2,450	2,450	3,000	2,450
1994-07-06	2,500	2,500	2,480	2,480	2,000	2,480
1994-07-05	2,490	2,510	2,490	2,510	2,000	2,510
1994-07-04	2,490	2,490	2,490	2,490	1,000	2,490
1994-07-01	2,490	2,490	2,480	2,490	3,000	2,490
1994-06-29	2,490	2,490	2,490	2,490	2,000	2,490
1994-06-28	2,480	2,490	2,470	2,490	14,000	2,490
1994-06-27	2,530	2,530	2,440	2,440	7,000	2,440
1994-06-24	2,540	2,560	2,540	2,560	4,000	2,560
1994-06-23	2,580	2,580	2,580	2,580	3,000	2,580
1994-06-22	2,550	2,550	2,550	2,550	3,000	2,550
1994-06-21	2,600	2,600	2,600	2,600	7,000	2,600
1994-06-20	2,660	2,660	2,660	2,660	5,000	2,660
1994-06-17	2,620	2,620	2,620	2,620	1,000	2,620
1994-06-16	2,660	2,660	2,660	2,660	2,000	2,660
1994-06-13	2,680	2,680	2,680	2,680	2,000	2,680
1994-06-10	2,680	2,700	2,680	2,700	23,000	2,700
1994-06-09	2,630	2,650	2,630	2,650	2,000	2,650
1994-06-08	2,580	2,590	2,580	2,590	2,000	2,590
1994-06-07	2,570	2,570	2,560	2,560	20,000	2,560
1994-06-06	2,610	2,610	2,600	2,600	5,000	2,600
1994-06-02	2,680	2,680	2,660	2,680	7,000	2,680
1994-06-01	2,570	2,600	2,570	2,590	15,000	2,590
1994-05-31	2,510	2,550	2,510	2,550	7,000	2,550
1994-05-30	2,500	2,500	2,500	2,500	3,000	2,500
1994-05-26	2,450	2,450	2,450	2,450	4,000	2,450
1994-05-25	2,410	2,440	2,410	2,440	17,000	2,440
1994-05-24	2,400	2,420	2,400	2,420	6,000	2,420
1994-05-17	2,320	2,340	2,320	2,340	5,000	2,340
1994-05-16	2,360	2,360	2,360	2,360	1,000	2,360
1994-05-13	2,330	2,330	2,330	2,330	20,000	2,330
1994-05-11	2,270	2,270	2,270	2,270	1,000	2,270
1994-05-10	2,200	2,200	2,200	2,200	1,000	2,200
1994-05-09	2,200	2,200	2,200	2,200	1,000	2,200
1994-05-06	2,200	2,200	2,200	2,200	4,000	2,200
1994-05-02	2,310	2,310	2,310	2,310	2,000	2,310
1994-04-28	2,300	2,330	2,300	2,330	2,000	2,330
1994-04-26	2,330	2,330	2,330	2,330	3,000	2,330
1994-04-25	2,330	2,330	2,320	2,330	5,000	2,330
1994-04-22	2,390	2,390	2,380	2,380	2,000	2,380
1994-04-21	2,380	2,380	2,380	2,380	2,000	2,380
1994-04-20	2,410	2,410	2,360	2,360	3,000	2,360
1994-04-19	2,450	2,450	2,410	2,410	8,000	2,410
1994-04-18	2,450	2,450	2,450	2,450	1,000	2,450
1994-04-13	2,270	2,270	2,270	2,270	1,000	2,270
1994-04-12	2,270	2,270	2,270	2,270	1,000	2,270
1994-04-11	2,250	2,250	2,250	2,250	4,000	2,250
1994-04-07	2,260	2,260	2,250	2,250	2,000	2,250
1994-04-05	2,260	2,260	2,260	2,260	2,000	2,260
1994-04-04	2,270	2,270	2,240	2,240	2,000	2,240
1994-04-01	2,280	2,280	2,280	2,280	2,000	2,280
1994-03-31	2,260	2,280	2,260	2,280	2,000	2,280
1994-03-30	2,260	2,310	2,250	2,310	12,000	2,310
1994-03-29	2,270	2,270	2,270	2,270	1,000	2,270
1994-03-28	2,260	2,300	2,260	2,280	4,000	2,280
1994-03-25	2,220	2,220	2,220	2,220	2,000	2,220
1994-03-24	2,280	2,280	2,250	2,250	5,000	2,250
1994-03-23	2,280	2,310	2,280	2,300	6,000	2,300
1994-03-22	2,290	2,290	2,250	2,250	10,000	2,250
1994-03-18	2,240	2,240	2,240	2,240	1,000	2,240
1994-03-17	2,220	2,230	2,220	2,220	9,000	2,220
1994-03-16	2,250	2,250	2,230	2,230	2,000	2,230
1994-03-15	2,250	2,250	2,250	2,250	1,000	2,250
1994-03-14	2,270	2,310	2,270	2,310	5,000	2,310
1994-03-11	2,240	2,250	2,240	2,250	15,000	2,250
1994-03-10	2,290	2,290	2,290	2,290	2,000	2,290
1994-03-08	2,310	2,320	2,310	2,320	9,000	2,320
1994-03-07	2,350	2,350	2,290	2,290	4,000	2,290
1994-03-04	2,350	2,350	2,350	2,350	1,000	2,350
1994-03-03	2,380	2,380	2,340	2,350	57,000	2,350
1994-03-02	2,380	2,410	2,360	2,400	78,000	2,400
1994-03-01	2,310	2,400	2,310	2,400	24,000	2,400
1994-02-28	2,260	2,270	2,260	2,260	6,000	2,260
1994-02-25	2,200	2,240	2,200	2,210	6,000	2,210
1994-02-24	2,190	2,240	2,190	2,240	12,000	2,240
1994-02-23	2,100	2,100	2,100	2,100	1,000	2,100
1994-02-22	2,200	2,200	2,180	2,180	2,000	2,180
1994-02-21	2,200	2,200	2,200	2,200	1,000	2,200
1994-02-17	2,210	2,240	2,210	2,240	8,000	2,240
1994-02-16	2,220	2,220	2,220	2,220	1,000	2,220
1994-02-15	2,150	2,170	2,130	2,150	7,000	2,150
1994-02-14	2,210	2,210	2,210	2,210	1,000	2,210
1994-02-10	2,170	2,210	2,170	2,210	2,000	2,210
1994-02-08	2,170	2,170	2,170	2,170	1,000	2,170
1994-02-04	2,140	2,140	2,140	2,140	2,000	2,140
1994-02-03	2,150	2,150	2,140	2,140	2,000	2,140
1994-02-02	2,240	2,240	2,190	2,190	179,000	2,190
1994-01-27	2,080	2,080	2,080	2,080	1,000	2,080
1994-01-25	2,020	2,020	2,020	2,020	1,000	2,020
1994-01-24	2,030	2,030	2,030	2,030	1,000	2,030
1994-01-21	2,080	2,080	2,080	2,080	1,000	2,080
1994-01-20	2,080	2,080	2,080	2,080	2,000	2,080
1994-01-19	2,000	2,000	2,000	2,000	2,000	2,000
1994-01-17	2,090	2,090	2,090	2,090	2,000	2,090
1994-01-14	2,130	2,130	2,110	2,110	12,000	2,110
1994-01-13	2,130	2,130	2,100	2,100	2,000	2,100
1994-01-12	2,080	2,100	2,040	2,100	6,000	2,100
1994-01-11	2,130	2,130	2,110	2,110	7,000	2,110
1994-01-07	2,070	2,100	2,070	2,100	9,000	2,100
1994-01-06	2,100	2,100	2,100	2,100	1,000	2,100

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