1. HOME >
  2. 株価時系列 >
  3. 6141 >
  4. 1994年

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
1994-12-302,3702,3702,3702,3701,0002,370
1994-12-292,3702,3702,3702,3704,0002,370
1994-12-282,3602,3602,3402,34015,0002,340
1994-12-272,3302,3302,3002,3204,0002,320
1994-12-262,3602,3602,3402,3402,0002,340
1994-12-222,3702,3902,3402,3906,0002,390
1994-12-212,3902,3902,3902,3901,0002,390
1994-12-192,2702,2702,2502,2507,0002,250
1994-12-162,2502,2502,2502,25036,0002,250
1994-12-122,2702,2702,2702,2703,0002,270
1994-12-092,2502,2502,2402,2508,0002,250
1994-12-072,2802,2802,2802,2801,0002,280
1994-12-062,3302,3302,3302,3302,0002,330
1994-12-052,3302,3302,3302,3304,0002,330
1994-12-012,3602,3602,3602,3602,0002,360
1994-11-302,3102,3302,3102,3304,0002,330
1994-11-292,2602,2602,2602,2601,0002,260
1994-11-252,1402,1402,1402,1402,0002,140
1994-11-162,5502,5502,5502,5503,0002,550
1994-11-152,5402,5502,5402,5502,0002,550
1994-11-142,5502,5502,5302,5305,0002,530
1994-11-112,5502,5702,5502,55016,0002,550
1994-11-082,7002,7102,7002,7103,0002,710
1994-11-072,6802,6802,6802,6801,0002,680
1994-11-042,6802,6802,6802,6803,0002,680
1994-11-022,6802,6802,6802,6801,0002,680
1994-11-012,6902,6902,6802,6804,0002,680
1994-10-282,7002,7002,7002,7001,0002,700
1994-10-272,7002,7002,6802,6803,0002,680
1994-10-202,7302,7602,7302,7602,0002,760
1994-10-192,7602,7602,7302,7303,0002,730
1994-10-182,7402,7602,7402,7604,0002,760
1994-10-172,6402,6402,6402,6401,0002,640
1994-10-142,7002,7202,7002,7204,0002,720
1994-10-132,6502,7002,6502,6906,0002,690
1994-10-122,6402,6502,6002,6508,0002,650
1994-10-112,6002,6002,6002,6001,0002,600
1994-10-072,5902,5902,5902,5901,0002,590
1994-10-052,6202,6202,6202,6202,0002,620
1994-10-042,6202,6202,6202,6202,0002,620
1994-09-302,6202,6202,6202,6201,0002,620
1994-09-292,6202,6202,6202,6202,0002,620
1994-09-272,6002,6002,6002,6001,0002,600
1994-09-262,6302,6302,6302,6301,0002,630
1994-09-222,6302,6302,6102,6204,0002,620
1994-09-212,5802,5802,5802,5801,0002,580
1994-09-202,6602,6602,6402,6507,0002,650
1994-09-192,6702,6702,6602,6608,0002,660
1994-09-162,6802,6802,6802,6801,0002,680
1994-09-092,5902,5902,5902,59033,0002,590
1994-09-082,6002,6002,5702,5704,0002,570
1994-09-072,6702,6702,6602,6602,0002,660
1994-09-062,6502,6502,6502,6502,0002,650
1994-09-052,6502,6502,6502,6503,0002,650
1994-08-312,6002,6002,6002,6002,0002,600
1994-08-302,6102,6402,6102,6404,0002,640
1994-08-292,6002,6102,6002,6103,0002,610
1994-08-262,5802,5802,5802,5802,0002,580
1994-08-242,5902,5902,5902,5902,0002,590
1994-08-232,5902,5902,5902,5901,0002,590
1994-08-192,6002,6102,6002,6004,0002,600
1994-08-182,6002,6002,6002,6004,0002,600
1994-08-172,5602,5902,5602,5905,0002,590
1994-08-152,4002,4102,4002,4105,0002,410
1994-08-122,4002,4002,4002,4001,0002,400
1994-08-112,3802,3802,3802,3802,0002,380
1994-08-102,4202,4202,4102,4103,0002,410
1994-08-092,4102,4102,4102,4103,0002,410
1994-08-082,4802,4802,4202,4203,0002,420
1994-08-052,4902,4902,4902,4901,0002,490
1994-08-042,4402,5002,4402,5005,0002,500
1994-08-032,4302,4302,4302,4303,0002,430
1994-08-012,3602,3702,3602,3704,0002,370
1994-07-282,3202,3202,3202,3201,0002,320
1994-07-272,3802,3802,3802,3801,0002,380
1994-07-262,4002,4002,4002,4003,0002,400
1994-07-222,5002,5002,4902,4902,0002,490
1994-07-212,4702,5002,4702,5007,0002,500
1994-07-202,4002,4002,3902,3902,0002,390
1994-07-152,3602,3602,3602,3601,0002,360
1994-07-142,3402,3402,3402,3401,0002,340
1994-07-132,3302,3802,3302,3603,0002,360
1994-07-122,4002,4002,4002,4001,0002,400
1994-07-112,4302,4302,4102,4102,0002,410
1994-07-082,4502,4502,4202,4204,0002,420
1994-07-072,4702,4702,4502,4503,0002,450
1994-07-062,5002,5002,4802,4802,0002,480
1994-07-052,4902,5102,4902,5102,0002,510
1994-07-042,4902,4902,4902,4901,0002,490
1994-07-012,4902,4902,4802,4903,0002,490
1994-06-292,4902,4902,4902,4902,0002,490
1994-06-282,4802,4902,4702,49014,0002,490
1994-06-272,5302,5302,4402,4407,0002,440
1994-06-242,5402,5602,5402,5604,0002,560
1994-06-232,5802,5802,5802,5803,0002,580
1994-06-222,5502,5502,5502,5503,0002,550
1994-06-212,6002,6002,6002,6007,0002,600
1994-06-202,6602,6602,6602,6605,0002,660
1994-06-172,6202,6202,6202,6201,0002,620
1994-06-162,6602,6602,6602,6602,0002,660
1994-06-132,6802,6802,6802,6802,0002,680
1994-06-102,6802,7002,6802,70023,0002,700
1994-06-092,6302,6502,6302,6502,0002,650
1994-06-082,5802,5902,5802,5902,0002,590
1994-06-072,5702,5702,5602,56020,0002,560
1994-06-062,6102,6102,6002,6005,0002,600
1994-06-022,6802,6802,6602,6807,0002,680
1994-06-012,5702,6002,5702,59015,0002,590
1994-05-312,5102,5502,5102,5507,0002,550
1994-05-302,5002,5002,5002,5003,0002,500
1994-05-262,4502,4502,4502,4504,0002,450
1994-05-252,4102,4402,4102,44017,0002,440
1994-05-242,4002,4202,4002,4206,0002,420
1994-05-172,3202,3402,3202,3405,0002,340
1994-05-162,3602,3602,3602,3601,0002,360
1994-05-132,3302,3302,3302,33020,0002,330
1994-05-112,2702,2702,2702,2701,0002,270
1994-05-102,2002,2002,2002,2001,0002,200
1994-05-092,2002,2002,2002,2001,0002,200
1994-05-062,2002,2002,2002,2004,0002,200
1994-05-022,3102,3102,3102,3102,0002,310
1994-04-282,3002,3302,3002,3302,0002,330
1994-04-262,3302,3302,3302,3303,0002,330
1994-04-252,3302,3302,3202,3305,0002,330
1994-04-222,3902,3902,3802,3802,0002,380
1994-04-212,3802,3802,3802,3802,0002,380
1994-04-202,4102,4102,3602,3603,0002,360
1994-04-192,4502,4502,4102,4108,0002,410
1994-04-182,4502,4502,4502,4501,0002,450
1994-04-132,2702,2702,2702,2701,0002,270
1994-04-122,2702,2702,2702,2701,0002,270
1994-04-112,2502,2502,2502,2504,0002,250
1994-04-072,2602,2602,2502,2502,0002,250
1994-04-052,2602,2602,2602,2602,0002,260
1994-04-042,2702,2702,2402,2402,0002,240
1994-04-012,2802,2802,2802,2802,0002,280
1994-03-312,2602,2802,2602,2802,0002,280
1994-03-302,2602,3102,2502,31012,0002,310
1994-03-292,2702,2702,2702,2701,0002,270
1994-03-282,2602,3002,2602,2804,0002,280
1994-03-252,2202,2202,2202,2202,0002,220
1994-03-242,2802,2802,2502,2505,0002,250
1994-03-232,2802,3102,2802,3006,0002,300
1994-03-222,2902,2902,2502,25010,0002,250
1994-03-182,2402,2402,2402,2401,0002,240
1994-03-172,2202,2302,2202,2209,0002,220
1994-03-162,2502,2502,2302,2302,0002,230
1994-03-152,2502,2502,2502,2501,0002,250
1994-03-142,2702,3102,2702,3105,0002,310
1994-03-112,2402,2502,2402,25015,0002,250
1994-03-102,2902,2902,2902,2902,0002,290
1994-03-082,3102,3202,3102,3209,0002,320
1994-03-072,3502,3502,2902,2904,0002,290
1994-03-042,3502,3502,3502,3501,0002,350
1994-03-032,3802,3802,3402,35057,0002,350
1994-03-022,3802,4102,3602,40078,0002,400
1994-03-012,3102,4002,3102,40024,0002,400
1994-02-282,2602,2702,2602,2606,0002,260
1994-02-252,2002,2402,2002,2106,0002,210
1994-02-242,1902,2402,1902,24012,0002,240
1994-02-232,1002,1002,1002,1001,0002,100
1994-02-222,2002,2002,1802,1802,0002,180
1994-02-212,2002,2002,2002,2001,0002,200
1994-02-172,2102,2402,2102,2408,0002,240
1994-02-162,2202,2202,2202,2201,0002,220
1994-02-152,1502,1702,1302,1507,0002,150
1994-02-142,2102,2102,2102,2101,0002,210
1994-02-102,1702,2102,1702,2102,0002,210
1994-02-082,1702,1702,1702,1701,0002,170
1994-02-042,1402,1402,1402,1402,0002,140
1994-02-032,1502,1502,1402,1402,0002,140
1994-02-022,2402,2402,1902,190179,0002,190
1994-01-272,0802,0802,0802,0801,0002,080
1994-01-252,0202,0202,0202,0201,0002,020
1994-01-242,0302,0302,0302,0301,0002,030
1994-01-212,0802,0802,0802,0801,0002,080
1994-01-202,0802,0802,0802,0802,0002,080
1994-01-192,0002,0002,0002,0002,0002,000
1994-01-172,0902,0902,0902,0902,0002,090
1994-01-142,1302,1302,1102,11012,0002,110
1994-01-132,1302,1302,1002,1002,0002,100
1994-01-122,0802,1002,0402,1006,0002,100
1994-01-112,1302,1302,1102,1107,0002,110
1994-01-072,0702,1002,0702,1009,0002,100
1994-01-062,1002,1002,1002,1001,0002,100

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