6141 DMG森精機(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-26 | 1,540 | 1,550 | 1,540 | 1,550 | 3,000 | 1,550 |
| 1996-12-25 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,550 |
| 1996-12-24 | 1,610 | 1,610 | 1,570 | 1,580 | 4,000 | 1,580 |
| 1996-12-20 | 1,590 | 1,610 | 1,590 | 1,610 | 7,000 | 1,610 |
| 1996-12-18 | 1,590 | 1,590 | 1,590 | 1,590 | 3,000 | 1,590 |
| 1996-12-17 | 1,600 | 1,600 | 1,590 | 1,590 | 12,000 | 1,590 |
| 1996-12-16 | 1,620 | 1,620 | 1,620 | 1,620 | 4,000 | 1,620 |
| 1996-12-13 | 1,530 | 1,530 | 1,530 | 1,530 | 51,000 | 1,530 |
| 1996-12-12 | 1,580 | 1,580 | 1,580 | 1,580 | 8,000 | 1,580 |
| 1996-12-11 | 1,600 | 1,610 | 1,600 | 1,600 | 7,000 | 1,600 |
| 1996-12-10 | 1,600 | 1,610 | 1,600 | 1,610 | 3,000 | 1,610 |
| 1996-12-09 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 1,600 |
| 1996-12-06 | 1,590 | 1,590 | 1,570 | 1,570 | 7,000 | 1,570 |
| 1996-12-03 | 1,650 | 1,650 | 1,600 | 1,600 | 2,000 | 1,600 |
| 1996-12-02 | 1,640 | 1,640 | 1,640 | 1,640 | 2,000 | 1,640 |
| 1996-11-29 | 1,640 | 1,640 | 1,640 | 1,640 | 1,000 | 1,640 |
| 1996-11-28 | 1,670 | 1,670 | 1,640 | 1,640 | 7,000 | 1,640 |
| 1996-11-27 | 1,710 | 1,710 | 1,680 | 1,680 | 12,000 | 1,680 |
| 1996-11-26 | 1,660 | 1,740 | 1,660 | 1,700 | 17,000 | 1,700 |
| 1996-11-25 | 1,570 | 1,600 | 1,570 | 1,600 | 32,000 | 1,600 |
| 1996-11-22 | 1,550 | 1,550 | 1,520 | 1,540 | 13,000 | 1,540 |
| 1996-11-20 | 1,570 | 1,570 | 1,560 | 1,570 | 8,000 | 1,570 |
| 1996-11-19 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 | 1,570 |
| 1996-11-18 | 1,560 | 1,580 | 1,560 | 1,580 | 3,000 | 1,580 |
| 1996-11-15 | 1,580 | 1,580 | 1,510 | 1,530 | 9,000 | 1,530 |
| 1996-11-13 | 1,640 | 1,640 | 1,640 | 1,640 | 1,000 | 1,640 |
| 1996-11-12 | 1,650 | 1,660 | 1,650 | 1,660 | 3,000 | 1,660 |
| 1996-11-11 | 1,690 | 1,690 | 1,690 | 1,690 | 5,000 | 1,690 |
| 1996-11-08 | 1,670 | 1,670 | 1,670 | 1,670 | 1,000 | 1,670 |
| 1996-11-07 | 1,700 | 1,700 | 1,700 | 1,700 | 3,000 | 1,700 |
| 1996-11-06 | 1,680 | 1,700 | 1,680 | 1,700 | 10,000 | 1,700 |
| 1996-11-05 | 1,700 | 1,700 | 1,680 | 1,680 | 4,000 | 1,680 |
| 1996-11-01 | 1,650 | 1,690 | 1,650 | 1,690 | 3,000 | 1,690 |
| 1996-10-29 | 1,690 | 1,690 | 1,690 | 1,690 | 2,000 | 1,690 |
| 1996-10-25 | 1,710 | 1,710 | 1,710 | 1,710 | 2,000 | 1,710 |
| 1996-10-24 | 1,730 | 1,740 | 1,730 | 1,740 | 2,000 | 1,740 |
| 1996-10-23 | 1,740 | 1,740 | 1,740 | 1,740 | 1,000 | 1,740 |
| 1996-10-22 | 1,750 | 1,750 | 1,740 | 1,740 | 6,000 | 1,740 |
| 1996-10-21 | 1,800 | 1,800 | 1,790 | 1,790 | 4,000 | 1,790 |
| 1996-10-18 | 1,770 | 1,800 | 1,770 | 1,800 | 2,000 | 1,800 |
| 1996-10-16 | 1,740 | 1,740 | 1,740 | 1,740 | 3,000 | 1,740 |
| 1996-10-15 | 1,710 | 1,730 | 1,710 | 1,730 | 10,000 | 1,730 |
| 1996-10-14 | 1,750 | 1,750 | 1,730 | 1,730 | 27,000 | 1,730 |
| 1996-10-07 | 1,750 | 1,750 | 1,750 | 1,750 | 2,000 | 1,750 |
| 1996-10-03 | 1,790 | 1,790 | 1,770 | 1,770 | 5,000 | 1,770 |
| 1996-10-02 | 1,790 | 1,800 | 1,790 | 1,790 | 4,000 | 1,790 |
| 1996-10-01 | 1,770 | 1,770 | 1,760 | 1,770 | 8,000 | 1,770 |
| 1996-09-30 | 1,790 | 1,790 | 1,770 | 1,770 | 7,000 | 1,770 |
| 1996-09-27 | 1,790 | 1,790 | 1,790 | 1,790 | 1,000 | 1,790 |
| 1996-09-26 | 1,760 | 1,760 | 1,760 | 1,760 | 2,000 | 1,760 |
| 1996-09-24 | 1,740 | 1,740 | 1,740 | 1,740 | 1,000 | 1,740 |
| 1996-09-20 | 1,740 | 1,740 | 1,740 | 1,740 | 1,000 | 1,740 |
| 1996-09-19 | 1,740 | 1,740 | 1,740 | 1,740 | 3,000 | 1,740 |
| 1996-09-18 | 1,750 | 1,750 | 1,740 | 1,740 | 2,000 | 1,740 |
| 1996-09-17 | 1,770 | 1,770 | 1,740 | 1,740 | 14,000 | 1,740 |
| 1996-09-13 | 1,730 | 1,750 | 1,730 | 1,750 | 13,000 | 1,750 |
| 1996-09-11 | 1,750 | 1,750 | 1,730 | 1,730 | 2,000 | 1,730 |
| 1996-09-10 | 1,750 | 1,750 | 1,740 | 1,750 | 5,000 | 1,750 |
| 1996-09-06 | 1,750 | 1,750 | 1,710 | 1,730 | 14,000 | 1,730 |
| 1996-09-05 | 1,750 | 1,760 | 1,750 | 1,750 | 250,000 | 1,750 |
| 1996-09-04 | 1,750 | 1,750 | 1,750 | 1,750 | 3,000 | 1,750 |
| 1996-09-03 | 1,800 | 1,810 | 1,800 | 1,810 | 6,000 | 1,810 |
| 1996-09-02 | 1,790 | 1,790 | 1,780 | 1,780 | 2,000 | 1,780 |
| 1996-08-30 | 1,790 | 1,790 | 1,780 | 1,780 | 3,000 | 1,780 |
| 1996-08-29 | 1,790 | 1,800 | 1,790 | 1,800 | 5,000 | 1,800 |
| 1996-08-27 | 1,820 | 1,820 | 1,820 | 1,820 | 2,000 | 1,820 |
| 1996-08-23 | 1,900 | 1,900 | 1,890 | 1,890 | 2,000 | 1,890 |
| 1996-08-21 | 1,860 | 1,860 | 1,860 | 1,860 | 1,000 | 1,860 |
| 1996-08-19 | 1,800 | 1,830 | 1,800 | 1,830 | 2,000 | 1,830 |
| 1996-08-16 | 1,800 | 1,800 | 1,800 | 1,800 | 9,000 | 1,800 |
| 1996-08-15 | 1,800 | 1,800 | 1,800 | 1,800 | 269,000 | 1,800 |
| 1996-08-14 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 1,800 |
| 1996-08-13 | 1,830 | 1,830 | 1,800 | 1,800 | 7,000 | 1,800 |
| 1996-08-08 | 1,840 | 1,850 | 1,840 | 1,850 | 2,000 | 1,850 |
| 1996-08-07 | 1,870 | 1,870 | 1,830 | 1,860 | 287,000 | 1,860 |
| 1996-08-06 | 1,910 | 1,930 | 1,910 | 1,930 | 8,000 | 1,930 |
| 1996-08-05 | 1,930 | 1,930 | 1,930 | 1,930 | 5,000 | 1,930 |
| 1996-08-02 | 1,920 | 1,950 | 1,910 | 1,950 | 6,000 | 1,950 |
| 1996-08-01 | 1,880 | 1,880 | 1,880 | 1,880 | 1,000 | 1,880 |
| 1996-07-31 | 1,860 | 1,870 | 1,860 | 1,870 | 5,000 | 1,870 |
| 1996-07-29 | 1,860 | 1,860 | 1,860 | 1,860 | 1,000 | 1,860 |
| 1996-07-25 | 1,840 | 1,840 | 1,840 | 1,840 | 4,000 | 1,840 |
| 1996-07-24 | 1,830 | 1,870 | 1,830 | 1,870 | 5,000 | 1,870 |
| 1996-07-23 | 1,890 | 1,900 | 1,890 | 1,900 | 2,000 | 1,900 |
| 1996-07-22 | 1,890 | 1,890 | 1,890 | 1,890 | 2,000 | 1,890 |
| 1996-07-19 | 1,930 | 1,930 | 1,920 | 1,920 | 7,000 | 1,920 |
| 1996-07-18 | 1,980 | 1,980 | 1,950 | 1,950 | 2,000 | 1,950 |
| 1996-07-17 | 1,980 | 1,980 | 1,980 | 1,980 | 3,000 | 1,980 |
| 1996-07-16 | 1,970 | 2,000 | 1,970 | 2,000 | 2,000 | 2,000 |
| 1996-07-09 | 2,020 | 2,020 | 2,020 | 2,020 | 1,000 | 2,020 |
| 1996-07-08 | 2,010 | 2,020 | 2,010 | 2,020 | 2,000 | 2,020 |
| 1996-07-02 | 2,160 | 2,180 | 2,160 | 2,180 | 2,000 | 2,180 |
| 1996-07-01 | 2,160 | 2,160 | 2,150 | 2,150 | 3,000 | 2,150 |
| 1996-06-26 | 2,110 | 2,110 | 2,110 | 2,110 | 6,000 | 2,110 |
| 1996-06-25 | 2,220 | 2,220 | 2,220 | 2,220 | 1,000 | 2,220 |
| 1996-06-24 | 2,260 | 2,260 | 2,260 | 2,260 | 1,000 | 2,260 |
| 1996-06-21 | 2,260 | 2,270 | 2,260 | 2,260 | 12,000 | 2,260 |
| 1996-06-20 | 2,260 | 2,260 | 2,260 | 2,260 | 5,000 | 2,260 |
| 1996-06-18 | 2,220 | 2,240 | 2,220 | 2,240 | 4,000 | 2,240 |
| 1996-06-17 | 2,200 | 2,210 | 2,200 | 2,210 | 2,000 | 2,210 |
| 1996-06-14 | 2,210 | 2,210 | 2,170 | 2,170 | 29,000 | 2,170 |
| 1996-06-13 | 2,120 | 2,140 | 2,120 | 2,140 | 9,000 | 2,140 |
| 1996-06-12 | 2,050 | 2,050 | 2,050 | 2,050 | 1,000 | 2,050 |
| 1996-06-11 | 1,990 | 1,990 | 1,990 | 1,990 | 8,000 | 1,990 |
| 1996-06-06 | 2,030 | 2,030 | 2,030 | 2,030 | 1,000 | 2,030 |
| 1996-06-04 | 2,010 | 2,010 | 2,010 | 2,010 | 2,000 | 2,010 |
| 1996-05-31 | 2,030 | 2,030 | 2,020 | 2,020 | 5,000 | 2,020 |
| 1996-05-30 | 2,040 | 2,040 | 2,000 | 2,040 | 7,000 | 2,040 |
| 1996-05-29 | 2,060 | 2,060 | 2,060 | 2,060 | 5,000 | 2,060 |
| 1996-05-27 | 2,030 | 2,030 | 2,030 | 2,030 | 1,000 | 2,030 |
| 1996-05-24 | 2,040 | 2,040 | 2,030 | 2,030 | 11,000 | 2,030 |
| 1996-05-21 | 2,180 | 2,180 | 2,180 | 2,180 | 1,000 | 2,180 |
| 1996-05-20 | 2,210 | 2,210 | 2,190 | 2,190 | 2,000 | 2,190 |
| 1996-05-16 | 2,200 | 2,200 | 2,200 | 2,200 | 121,000 | 2,200 |
| 1996-05-15 | 2,210 | 2,220 | 2,210 | 2,220 | 2,000 | 2,220 |
| 1996-05-09 | 2,290 | 2,290 | 2,220 | 2,220 | 3,000 | 2,220 |
| 1996-05-08 | 2,350 | 2,350 | 2,310 | 2,320 | 3,000 | 2,320 |
| 1996-05-07 | 2,370 | 2,370 | 2,360 | 2,360 | 3,000 | 2,360 |
| 1996-05-02 | 2,380 | 2,380 | 2,360 | 2,360 | 9,000 | 2,360 |
| 1996-04-30 | 2,370 | 2,400 | 2,370 | 2,400 | 4,000 | 2,400 |
| 1996-04-26 | 2,400 | 2,400 | 2,400 | 2,400 | 183,000 | 2,400 |
| 1996-04-25 | 2,360 | 2,360 | 2,360 | 2,360 | 4,000 | 2,360 |
| 1996-04-24 | 2,280 | 2,280 | 2,280 | 2,280 | 1,000 | 2,280 |
| 1996-04-22 | 2,280 | 2,280 | 2,280 | 2,280 | 5,000 | 2,280 |
| 1996-04-19 | 2,250 | 2,250 | 2,250 | 2,250 | 11,000 | 2,250 |
| 1996-04-16 | 2,270 | 2,270 | 2,270 | 2,270 | 1,000 | 2,270 |
| 1996-04-11 | 2,350 | 2,350 | 2,350 | 2,350 | 3,000 | 2,350 |
| 1996-04-03 | 2,220 | 2,220 | 2,190 | 2,190 | 6,000 | 2,190 |
| 1996-04-01 | 2,260 | 2,260 | 2,260 | 2,260 | 3,000 | 2,260 |
| 1996-03-29 | 2,260 | 2,260 | 2,260 | 2,260 | 6,000 | 2,260 |
| 1996-03-28 | 2,260 | 2,260 | 2,260 | 2,260 | 6,000 | 2,260 |
| 1996-03-27 | 2,230 | 2,260 | 2,230 | 2,260 | 2,000 | 2,260 |
| 1996-03-25 | 2,250 | 2,250 | 2,250 | 2,250 | 2,000 | 2,250 |
| 1996-03-22 | 2,260 | 2,260 | 2,260 | 2,260 | 1,000 | 2,260 |
| 1996-03-12 | 2,110 | 2,110 | 2,110 | 2,110 | 4,000 | 2,110 |
| 1996-03-08 | 2,000 | 2,000 | 2,000 | 2,000 | 27,000 | 2,000 |
| 1996-03-07 | 2,020 | 2,020 | 2,020 | 2,020 | 1,000 | 2,020 |
| 1996-02-27 | 2,140 | 2,150 | 2,140 | 2,140 | 10,000 | 2,140 |
| 1996-02-22 | 2,270 | 2,270 | 2,270 | 2,270 | 153,000 | 2,270 |
| 1996-02-21 | 2,270 | 2,270 | 2,270 | 2,270 | 200,000 | 2,270 |
| 1996-02-16 | 2,280 | 2,280 | 2,280 | 2,280 | 1,000 | 2,280 |
| 1996-02-14 | 2,210 | 2,210 | 2,210 | 2,210 | 1,000 | 2,210 |
| 1996-02-13 | 2,250 | 2,250 | 2,250 | 2,250 | 1,000 | 2,250 |
| 1996-02-02 | 2,380 | 2,380 | 2,380 | 2,380 | 20,000 | 2,380 |
| 1996-02-01 | 2,380 | 2,380 | 2,380 | 2,380 | 17,000 | 2,380 |
| 1996-01-31 | 2,400 | 2,400 | 2,400 | 2,400 | 2,000 | 2,400 |
| 1996-01-30 | 2,400 | 2,400 | 2,400 | 2,400 | 1,000 | 2,400 |
| 1996-01-23 | 2,400 | 2,400 | 2,380 | 2,380 | 59,000 | 2,380 |
| 1996-01-11 | 2,470 | 2,470 | 2,470 | 2,470 | 2,000 | 2,470 |
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