6141 DMG森精機(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-28 | 2,310 | 2,310 | 2,310 | 2,310 | 4,000 | 2,310 |
| 1995-12-27 | 2,320 | 2,320 | 2,320 | 2,320 | 2,000 | 2,320 |
| 1995-12-25 | 2,240 | 2,240 | 2,240 | 2,240 | 4,000 | 2,240 |
| 1995-12-22 | 2,250 | 2,250 | 2,240 | 2,240 | 3,000 | 2,240 |
| 1995-12-20 | 2,120 | 2,120 | 2,120 | 2,120 | 1,000 | 2,120 |
| 1995-12-19 | 2,140 | 2,140 | 2,090 | 2,090 | 3,000 | 2,090 |
| 1995-12-15 | 2,120 | 2,130 | 2,120 | 2,120 | 3,000 | 2,120 |
| 1995-12-14 | 2,110 | 2,140 | 2,110 | 2,140 | 2,000 | 2,140 |
| 1995-12-11 | 2,110 | 2,110 | 2,110 | 2,110 | 1,000 | 2,110 |
| 1995-12-08 | 2,140 | 2,140 | 2,140 | 2,140 | 23,000 | 2,140 |
| 1995-12-07 | 2,140 | 2,140 | 2,140 | 2,140 | 2,000 | 2,140 |
| 1995-12-06 | 2,110 | 2,120 | 2,110 | 2,120 | 2,000 | 2,120 |
| 1995-12-05 | 2,140 | 2,140 | 2,140 | 2,140 | 25,000 | 2,140 |
| 1995-12-04 | 2,110 | 2,110 | 2,110 | 2,110 | 2,000 | 2,110 |
| 1995-12-01 | 2,020 | 2,110 | 2,020 | 2,110 | 3,000 | 2,110 |
| 1995-11-30 | 2,010 | 2,010 | 2,010 | 2,010 | 3,000 | 2,010 |
| 1995-11-28 | 2,010 | 2,010 | 2,010 | 2,010 | 6,000 | 2,010 |
| 1995-11-27 | 1,990 | 1,990 | 1,990 | 1,990 | 3,000 | 1,990 |
| 1995-11-22 | 1,990 | 1,990 | 1,990 | 1,990 | 2,000 | 1,990 |
| 1995-11-20 | 2,000 | 2,000 | 1,990 | 1,990 | 3,000 | 1,990 |
| 1995-11-17 | 2,000 | 2,000 | 1,990 | 1,990 | 2,000 | 1,990 |
| 1995-11-16 | 1,990 | 1,990 | 1,990 | 1,990 | 1,000 | 1,990 |
| 1995-11-10 | 1,990 | 1,990 | 1,990 | 1,990 | 1,000 | 1,990 |
| 1995-11-09 | 2,090 | 2,090 | 2,090 | 2,090 | 7,000 | 2,090 |
| 1995-11-08 | 2,090 | 2,090 | 2,090 | 2,090 | 2,000 | 2,090 |
| 1995-11-02 | 2,040 | 2,040 | 2,040 | 2,040 | 1,000 | 2,040 |
| 1995-10-31 | 2,010 | 2,040 | 2,010 | 2,040 | 2,000 | 2,040 |
| 1995-10-30 | 2,030 | 2,030 | 2,030 | 2,030 | 1,000 | 2,030 |
| 1995-10-27 | 2,030 | 2,030 | 2,020 | 2,020 | 2,000 | 2,020 |
| 1995-10-18 | 1,940 | 1,940 | 1,940 | 1,940 | 4,000 | 1,940 |
| 1995-10-13 | 1,940 | 1,940 | 1,930 | 1,940 | 4,000 | 1,940 |
| 1995-10-12 | 1,930 | 1,930 | 1,930 | 1,930 | 1,000 | 1,930 |
| 1995-10-11 | 1,910 | 1,920 | 1,910 | 1,920 | 2,000 | 1,920 |
| 1995-10-06 | 1,930 | 1,930 | 1,910 | 1,910 | 2,000 | 1,910 |
| 1995-10-05 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 1,900 |
| 1995-10-03 | 1,850 | 1,850 | 1,850 | 1,850 | 4,000 | 1,850 |
| 1995-09-29 | 1,880 | 1,930 | 1,880 | 1,930 | 11,000 | 1,930 |
| 1995-09-28 | 1,950 | 1,950 | 1,950 | 1,950 | 2,000 | 1,950 |
| 1995-09-27 | 1,940 | 2,000 | 1,930 | 2,000 | 8,000 | 2,000 |
| 1995-09-26 | 1,880 | 1,880 | 1,880 | 1,880 | 1,000 | 1,880 |
| 1995-09-25 | 1,880 | 1,880 | 1,880 | 1,880 | 3,000 | 1,880 |
| 1995-09-22 | 1,910 | 1,930 | 1,910 | 1,920 | 3,000 | 1,920 |
| 1995-09-21 | 2,010 | 2,030 | 2,010 | 2,030 | 3,000 | 2,030 |
| 1995-09-20 | 2,030 | 2,030 | 2,030 | 2,030 | 3,000 | 2,030 |
| 1995-09-19 | 1,990 | 1,990 | 1,990 | 1,990 | 2,000 | 1,990 |
| 1995-09-18 | 2,050 | 2,050 | 2,050 | 2,050 | 3,000 | 2,050 |
| 1995-09-11 | 1,960 | 1,960 | 1,960 | 1,960 | 1,000 | 1,960 |
| 1995-09-08 | 1,950 | 1,960 | 1,910 | 1,910 | 42,000 | 1,910 |
| 1995-09-07 | 1,920 | 1,920 | 1,920 | 1,920 | 2,000 | 1,920 |
| 1995-09-06 | 2,020 | 2,020 | 1,880 | 1,910 | 4,000 | 1,910 |
| 1995-09-05 | 2,080 | 2,080 | 2,030 | 2,030 | 16,000 | 2,030 |
| 1995-08-31 | 2,140 | 2,180 | 2,130 | 2,130 | 4,000 | 2,130 |
| 1995-08-30 | 2,110 | 2,110 | 2,110 | 2,110 | 4,000 | 2,110 |
| 1995-08-25 | 2,040 | 2,040 | 2,010 | 2,010 | 5,000 | 2,010 |
| 1995-08-24 | 2,070 | 2,070 | 2,070 | 2,070 | 1,000 | 2,070 |
| 1995-08-23 | 2,040 | 2,040 | 2,040 | 2,040 | 1,000 | 2,040 |
| 1995-08-22 | 2,160 | 2,160 | 2,160 | 2,160 | 1,000 | 2,160 |
| 1995-08-21 | 2,170 | 2,180 | 2,130 | 2,180 | 5,000 | 2,180 |
| 1995-08-18 | 2,120 | 2,160 | 2,120 | 2,160 | 5,000 | 2,160 |
| 1995-08-17 | 2,160 | 2,160 | 2,160 | 2,160 | 1,000 | 2,160 |
| 1995-08-16 | 2,160 | 2,170 | 2,160 | 2,170 | 14,000 | 2,170 |
| 1995-08-15 | 1,970 | 1,970 | 1,970 | 1,970 | 1,000 | 1,970 |
| 1995-08-11 | 1,970 | 1,970 | 1,970 | 1,970 | 1,000 | 1,970 |
| 1995-08-10 | 1,970 | 1,970 | 1,970 | 1,970 | 3,000 | 1,970 |
| 1995-08-08 | 1,940 | 1,940 | 1,940 | 1,940 | 1,000 | 1,940 |
| 1995-08-04 | 1,960 | 1,980 | 1,950 | 1,950 | 8,000 | 1,950 |
| 1995-08-03 | 1,850 | 1,970 | 1,850 | 1,970 | 3,000 | 1,970 |
| 1995-08-02 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 1,800 |
| 1995-08-01 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 1,800 |
| 1995-07-31 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 1,800 |
| 1995-07-28 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 1,800 |
| 1995-07-24 | 1,710 | 1,710 | 1,710 | 1,710 | 1,000 | 1,710 |
| 1995-07-21 | 1,730 | 1,730 | 1,730 | 1,730 | 2,000 | 1,730 |
| 1995-07-14 | 1,730 | 1,750 | 1,730 | 1,750 | 2,000 | 1,750 |
| 1995-07-13 | 1,720 | 1,730 | 1,720 | 1,730 | 3,000 | 1,730 |
| 1995-07-12 | 1,720 | 1,720 | 1,720 | 1,720 | 2,000 | 1,720 |
| 1995-07-11 | 1,760 | 1,760 | 1,740 | 1,740 | 3,000 | 1,740 |
| 1995-07-10 | 1,740 | 1,740 | 1,740 | 1,740 | 3,000 | 1,740 |
| 1995-07-07 | 1,570 | 1,620 | 1,570 | 1,620 | 19,000 | 1,620 |
| 1995-07-03 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 1,430 |
| 1995-06-30 | 1,430 | 1,430 | 1,430 | 1,430 | 5,000 | 1,430 |
| 1995-06-29 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 1,490 |
| 1995-06-23 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 1,530 |
| 1995-06-21 | 1,480 | 1,480 | 1,480 | 1,480 | 2,000 | 1,480 |
| 1995-06-20 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 | 1,520 |
| 1995-06-16 | 1,510 | 1,510 | 1,510 | 1,510 | 3,000 | 1,510 |
| 1995-06-15 | 1,450 | 1,450 | 1,450 | 1,450 | 6,000 | 1,450 |
| 1995-06-14 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 1,430 |
| 1995-06-13 | 1,440 | 1,460 | 1,440 | 1,450 | 4,000 | 1,450 |
| 1995-06-12 | 1,430 | 1,430 | 1,420 | 1,420 | 3,000 | 1,420 |
| 1995-06-09 | 1,440 | 1,450 | 1,430 | 1,430 | 15,000 | 1,430 |
| 1995-06-07 | 1,480 | 1,480 | 1,480 | 1,480 | 3,000 | 1,480 |
| 1995-06-06 | 1,530 | 1,530 | 1,500 | 1,500 | 3,000 | 1,500 |
| 1995-06-05 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 1995-06-02 | 1,500 | 1,550 | 1,500 | 1,550 | 7,000 | 1,550 |
| 1995-06-01 | 1,500 | 1,500 | 1,460 | 1,460 | 4,000 | 1,460 |
| 1995-05-31 | 1,430 | 1,430 | 1,430 | 1,430 | 3,000 | 1,430 |
| 1995-05-30 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 | 1,520 |
| 1995-05-29 | 1,470 | 1,520 | 1,460 | 1,520 | 7,000 | 1,520 |
| 1995-05-26 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 1,430 |
| 1995-05-25 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 1,480 |
| 1995-05-24 | 1,460 | 1,480 | 1,460 | 1,470 | 4,000 | 1,470 |
| 1995-05-23 | 1,460 | 1,470 | 1,460 | 1,470 | 2,000 | 1,470 |
| 1995-05-22 | 1,520 | 1,520 | 1,520 | 1,520 | 5,000 | 1,520 |
| 1995-05-19 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 | 1,520 |
| 1995-05-18 | 1,590 | 1,590 | 1,590 | 1,590 | 4,000 | 1,590 |
| 1995-05-17 | 1,590 | 1,590 | 1,590 | 1,590 | 4,000 | 1,590 |
| 1995-05-12 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 1,510 |
| 1995-05-11 | 1,470 | 1,470 | 1,470 | 1,470 | 2,000 | 1,470 |
| 1995-05-10 | 1,500 | 1,500 | 1,490 | 1,490 | 3,000 | 1,490 |
| 1995-05-09 | 1,550 | 1,550 | 1,550 | 1,550 | 8,000 | 1,550 |
| 1995-05-08 | 1,610 | 1,610 | 1,570 | 1,570 | 7,000 | 1,570 |
| 1995-05-02 | 1,610 | 1,620 | 1,610 | 1,610 | 6,000 | 1,610 |
| 1995-05-01 | 1,580 | 1,580 | 1,560 | 1,560 | 4,000 | 1,560 |
| 1995-04-26 | 1,580 | 1,580 | 1,560 | 1,560 | 2,000 | 1,560 |
| 1995-04-21 | 1,590 | 1,590 | 1,560 | 1,580 | 4,000 | 1,580 |
| 1995-04-20 | 1,600 | 1,600 | 1,580 | 1,580 | 7,000 | 1,580 |
| 1995-04-19 | 1,590 | 1,590 | 1,580 | 1,580 | 2,000 | 1,580 |
| 1995-04-17 | 1,580 | 1,600 | 1,580 | 1,600 | 2,000 | 1,600 |
| 1995-04-13 | 1,630 | 1,630 | 1,630 | 1,630 | 1,000 | 1,630 |
| 1995-04-11 | 1,620 | 1,670 | 1,620 | 1,670 | 8,000 | 1,670 |
| 1995-04-10 | 1,600 | 1,630 | 1,600 | 1,630 | 4,000 | 1,630 |
| 1995-04-07 | 1,580 | 1,580 | 1,580 | 1,580 | 8,000 | 1,580 |
| 1995-04-05 | 1,610 | 1,610 | 1,590 | 1,590 | 97,000 | 1,590 |
| 1995-04-03 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 | 1,540 |
| 1995-03-31 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 1,650 |
| 1995-03-27 | 1,570 | 1,570 | 1,520 | 1,520 | 2,000 | 1,520 |
| 1995-03-24 | 1,490 | 1,490 | 1,470 | 1,470 | 2,000 | 1,470 |
| 1995-03-23 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 1,500 |
| 1995-03-22 | 1,560 | 1,560 | 1,510 | 1,510 | 6,000 | 1,510 |
| 1995-03-17 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 | 1,590 |
| 1995-03-15 | 1,660 | 1,660 | 1,650 | 1,660 | 5,000 | 1,660 |
| 1995-03-14 | 1,690 | 1,690 | 1,690 | 1,690 | 1,000 | 1,690 |
| 1995-03-10 | 1,710 | 1,710 | 1,700 | 1,710 | 17,000 | 1,710 |
| 1995-03-09 | 1,790 | 1,790 | 1,790 | 1,790 | 1,000 | 1,790 |
| 1995-03-08 | 1,690 | 1,690 | 1,660 | 1,660 | 2,000 | 1,660 |
| 1995-03-07 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 | 1,730 |
| 1995-03-02 | 1,820 | 1,820 | 1,820 | 1,820 | 1,000 | 1,820 |
| 1995-03-01 | 1,730 | 1,760 | 1,730 | 1,760 | 3,000 | 1,760 |
| 1995-02-28 | 1,700 | 1,710 | 1,700 | 1,700 | 11,000 | 1,700 |
| 1995-02-27 | 1,780 | 1,780 | 1,680 | 1,680 | 7,000 | 1,680 |
| 1995-02-23 | 1,840 | 1,840 | 1,800 | 1,800 | 216,000 | 1,800 |
| 1995-02-22 | 1,790 | 1,800 | 1,790 | 1,800 | 203,000 | 1,800 |
| 1995-02-13 | 1,780 | 1,780 | 1,780 | 1,780 | 1,000 | 1,780 |
| 1995-02-10 | 1,780 | 1,780 | 1,720 | 1,720 | 14,000 | 1,720 |
| 1995-02-02 | 1,960 | 1,960 | 1,920 | 1,920 | 7,000 | 1,920 |
| 1995-02-01 | 1,970 | 1,970 | 1,970 | 1,970 | 1,000 | 1,970 |
| 1995-01-30 | 2,040 | 2,050 | 2,040 | 2,040 | 5,000 | 2,040 |
| 1995-01-26 | 2,170 | 2,170 | 2,170 | 2,170 | 2,000 | 2,170 |
| 1995-01-24 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 2,000 |
| 1995-01-23 | 1,990 | 1,990 | 1,950 | 1,950 | 10,000 | 1,950 |
| 1995-01-20 | 2,170 | 2,180 | 2,160 | 2,180 | 6,000 | 2,180 |
| 1995-01-19 | 2,170 | 2,170 | 2,170 | 2,170 | 3,000 | 2,170 |
| 1995-01-17 | 2,260 | 2,270 | 2,260 | 2,260 | 14,000 | 2,260 |
| 1995-01-13 | 2,260 | 2,260 | 2,260 | 2,260 | 20,000 | 2,260 |
| 1995-01-10 | 2,330 | 2,330 | 2,330 | 2,330 | 2,000 | 2,330 |
| 1995-01-06 | 2,370 | 2,370 | 2,370 | 2,370 | 3,000 | 2,370 |
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