6141 DMG森精機(株) の時系列データ [1997年度]

日付始値高値安値終値出来高調整後終値
1997-12-301,3501,3501,3501,3502,0001,350
1997-12-291,3001,3001,2901,2904,0001,290
1997-12-261,3001,3001,3001,3003,0001,300
1997-12-251,3101,3601,3101,3602,0001,360
1997-12-241,3001,3301,2801,3308,0001,330
1997-12-221,3201,3201,3001,3006,0001,300
1997-12-191,3101,3101,3101,3101,0001,310
1997-12-181,3201,3201,3201,3201,0001,320
1997-12-171,3101,3101,2701,3005,0001,300
1997-12-161,3101,3201,3001,3006,0001,300
1997-12-151,3001,3101,3001,3104,0001,310
1997-12-121,3601,3601,3201,350114,0001,350
1997-12-111,3501,3601,3501,36037,0001,360
1997-12-101,3701,3901,3701,3809,0001,380
1997-12-091,3601,3901,3501,39013,0001,390
1997-12-081,3701,3901,3501,3606,0001,360
1997-12-051,3501,3501,3501,3501,0001,350
1997-12-041,3801,3801,3801,38051,0001,380
1997-12-021,4301,4301,4301,4301,0001,430
1997-11-281,3901,3901,3901,3901,0001,390
1997-11-271,3301,3301,3301,33015,0001,330
1997-11-261,3301,3301,3301,3302,0001,330
1997-11-211,3501,3501,3301,3305,0001,330
1997-11-201,2801,2801,2801,2801,0001,280
1997-11-191,2901,2901,2801,2805,0001,280
1997-11-181,3501,3601,3501,3602,0001,360
1997-11-171,2901,3401,2901,3404,0001,340
1997-11-141,3001,3001,3001,3004,0001,300
1997-11-131,3001,3001,3001,3001,0001,300
1997-11-121,3901,3901,3901,3901,0001,390
1997-11-071,4301,4301,4301,4302,0001,430
1997-11-061,4501,4501,4301,45012,0001,450
1997-11-051,4001,4001,4001,4005,0001,400
1997-10-311,3101,3101,2801,28025,0001,280
1997-10-301,3801,3801,3401,34021,0001,340
1997-10-241,4801,4801,4801,4801,0001,480
1997-10-231,4801,4801,4801,4801,0001,480
1997-10-221,4701,4701,4701,4703,0001,470
1997-10-211,4301,4301,4301,4305,0001,430
1997-10-201,4301,4301,4101,4105,0001,410
1997-10-171,3601,3601,3601,36010,0001,360
1997-10-161,3401,3401,3301,3304,0001,330
1997-10-151,3501,3501,3401,3402,0001,340
1997-10-141,3901,3901,3501,35010,0001,350
1997-10-131,3401,3401,3401,3401,0001,340
1997-10-091,3001,3001,3001,30018,0001,300
1997-10-081,3001,3001,2901,29010,0001,290
1997-10-071,3401,3601,3001,30018,0001,300
1997-10-061,3001,3001,3001,3003,0001,300
1997-10-031,3901,3901,3901,3904,0001,390
1997-10-021,4201,4201,4201,4201,0001,420
1997-10-011,4101,4301,4001,43019,0001,430
1997-09-301,4101,4101,4001,40011,0001,400
1997-09-291,4401,4401,4401,4401,0001,440
1997-09-261,5201,5201,5101,5102,0001,510
1997-09-241,5001,5001,5001,5003,0001,500
1997-09-221,5001,5001,5001,5001,0001,500
1997-09-191,4801,5201,4801,5202,0001,520
1997-09-181,4801,4801,4701,47012,0001,470
1997-09-171,4901,4901,4601,4605,0001,460
1997-09-161,5301,5301,5101,5109,0001,510
1997-09-121,5501,5501,5301,53021,0001,530
1997-09-111,6001,6201,5801,58015,0001,580
1997-09-101,5201,6001,5201,6009,0001,600
1997-09-091,4601,4601,4501,4503,0001,450
1997-09-051,4501,4501,4501,45019,0001,450
1997-09-041,5001,5001,5001,5001,0001,500
1997-09-031,5301,5401,5301,5306,0001,530
1997-09-011,4701,4701,4701,4701,0001,470
1997-08-291,4801,4801,4801,4801,0001,480
1997-08-281,4801,5001,4801,5005,0001,500
1997-08-271,5601,5601,5001,5003,0001,500
1997-08-261,5601,5601,5601,5601,0001,560
1997-08-251,5701,5701,5601,5603,0001,560
1997-08-221,5601,5601,5601,5601,0001,560
1997-08-211,5501,5601,5501,56011,0001,560
1997-08-191,5501,5501,5001,50033,0001,500
1997-08-181,5501,5501,5501,5502,0001,550
1997-08-141,6301,6301,6301,6306,0001,630
1997-08-131,5501,6501,5501,6504,0001,650
1997-08-121,5301,5701,5301,57016,0001,570
1997-08-111,5401,5401,4901,49010,0001,490
1997-08-081,6301,6301,6301,6308,0001,630
1997-08-071,6801,6801,6301,6304,0001,630
1997-08-061,7001,7001,7001,7002,0001,700
1997-07-281,8201,8201,8201,8201,0001,820
1997-07-251,8301,8301,8201,8205,0001,820
1997-07-241,7601,8001,7601,8004,0001,800
1997-07-231,7901,7901,7901,7901,0001,790
1997-07-151,7201,7201,7001,72010,0001,720
1997-07-141,7501,7501,7501,7502,0001,750
1997-07-111,7001,7001,7001,7006,0001,700
1997-07-101,6701,6701,6701,6701,0001,670
1997-07-091,7201,7201,7001,7006,0001,700
1997-07-081,6701,6701,6701,6707,0001,670
1997-07-071,7101,7101,7101,7106,0001,710
1997-07-031,7501,7501,7501,7501,0001,750
1997-07-021,7801,7801,7701,77012,0001,770
1997-07-011,7901,7901,7501,7506,0001,750
1997-06-301,8501,8501,8001,80019,0001,800
1997-06-271,8401,8401,8401,8402,0001,840
1997-06-261,8701,8701,8701,8702,0001,870
1997-06-231,9001,9001,9001,9001,0001,900
1997-06-201,8901,9001,8901,9006,0001,900
1997-06-191,8701,8901,8701,89015,0001,890
1997-06-181,8701,8701,8301,8705,0001,870
1997-06-171,8201,8701,8201,87074,0001,870
1997-06-161,7501,7901,7501,7905,0001,790
1997-06-131,7701,7701,7501,76024,0001,760
1997-06-121,7501,7601,7501,7505,0001,750
1997-06-111,7701,7701,7701,7701,0001,770
1997-06-101,7701,7701,7701,7701,0001,770
1997-06-091,7801,7801,7501,7705,0001,770
1997-06-061,7901,7901,7501,7502,0001,750
1997-06-051,7101,7201,7101,7202,0001,720
1997-06-041,7501,7501,7501,7501,0001,750
1997-06-031,7401,7501,7401,7502,0001,750
1997-06-021,7501,7501,7101,7102,0001,710
1997-05-291,7401,7401,7401,7401,0001,740
1997-05-281,7401,7401,7201,7204,0001,720
1997-05-271,7201,7201,7101,7102,0001,710
1997-05-261,7201,7201,7201,7201,0001,720
1997-05-231,7501,7501,7501,7501,0001,750
1997-05-221,6801,6801,6801,6802,0001,680
1997-05-211,9001,9001,8501,8509,0001,850
1997-05-201,8701,8701,8601,8603,0001,860
1997-05-191,8601,8601,8601,8601,0001,860
1997-05-151,8301,8301,8301,8304,0001,830
1997-05-131,8901,8901,8501,8507,0001,850
1997-05-121,8501,8501,8501,8501,0001,850
1997-05-091,8901,8901,8901,8901,0001,890
1997-05-081,8601,8901,8601,8903,0001,890
1997-05-071,9101,9201,9001,900291,0001,900
1997-05-061,9101,9301,9101,9304,0001,930
1997-05-021,8701,9101,8701,9103,0001,910
1997-05-011,9201,9501,9201,95031,0001,950
1997-04-301,8101,8101,8101,8106,0001,810
1997-04-281,7901,7901,7601,7603,0001,760
1997-04-251,7501,8001,7501,7906,0001,790
1997-04-241,7401,7601,7401,7608,0001,760
1997-04-231,7401,7401,7401,7404,0001,740
1997-04-221,7101,7401,7101,7307,0001,730
1997-04-211,6701,6701,6701,6704,0001,670
1997-04-161,6401,6401,6101,61011,0001,610
1997-04-151,6401,6501,6101,6107,0001,610
1997-04-141,6501,6501,6501,6501,0001,650
1997-04-111,6001,6001,6001,6001,0001,600
1997-04-101,7901,7901,6601,6604,0001,660
1997-04-091,7801,7901,7801,7902,0001,790
1997-04-081,7001,7801,7001,7806,0001,780
1997-04-071,6801,6801,6701,6703,0001,670
1997-04-041,6701,6801,6601,6803,0001,680
1997-04-031,6901,6901,6501,6506,0001,650
1997-04-021,6601,6701,6601,6603,0001,660
1997-04-011,6101,6601,6101,6604,0001,660
1997-03-311,6701,6801,6701,6802,0001,680
1997-03-281,6701,6701,6701,6701,0001,670
1997-03-271,7001,7001,6901,6904,0001,690
1997-03-261,6301,7001,6301,7004,0001,700
1997-03-251,5901,6301,5901,6302,0001,630
1997-03-241,6201,6401,6201,6404,0001,640
1997-03-211,5501,5501,5501,5501,0001,550
1997-03-191,5901,5901,5501,5507,0001,550
1997-03-181,6201,6201,5801,5808,0001,580
1997-03-171,5901,5901,5601,5606,0001,560
1997-03-141,6301,6301,5901,59031,0001,590
1997-03-131,5901,5901,5601,56018,0001,560
1997-03-121,6001,6001,6001,6001,0001,600
1997-03-111,6001,6001,6001,6001,0001,600
1997-03-101,5701,5901,5701,59010,0001,590
1997-03-071,5501,5601,5501,5602,0001,560
1997-03-061,6001,6001,5501,5502,0001,550
1997-03-051,5701,5701,5701,5702,0001,570
1997-03-041,6401,6401,6201,6403,0001,640
1997-03-031,6301,6301,6301,6301,0001,630
1997-02-281,6301,6401,6301,6304,0001,630
1997-02-271,6401,6401,6401,6401,0001,640
1997-02-211,7701,7701,7701,7701,0001,770
1997-02-201,7501,7901,7501,7504,0001,750
1997-02-191,7501,7701,7501,7506,0001,750
1997-02-181,7801,8001,7801,8007,0001,800
1997-02-171,7701,7701,7701,7701,0001,770
1997-02-141,7001,7001,7001,7001,0001,700
1997-02-131,6701,6701,6701,6701,0001,670
1997-02-121,6101,6101,6101,6101,0001,610
1997-02-101,5801,5801,5801,5802,0001,580
1997-02-071,5801,5801,5801,5805,0001,580
1997-02-061,5901,5901,5901,5902,0001,590
1997-02-041,6301,6301,6301,6303,0001,630
1997-02-031,6001,6501,6001,6507,0001,650
1997-01-311,5701,5701,5701,5701,0001,570
1997-01-301,5501,5501,5501,5501,0001,550
1997-01-291,4701,4701,4701,4701,0001,470
1997-01-271,3901,3901,3901,3901,0001,390
1997-01-241,4401,4401,4001,4006,0001,400
1997-01-201,4301,4301,4301,4301,0001,430
1997-01-171,4601,4701,4601,4705,0001,470
1997-01-161,4501,4501,4501,4501,0001,450
1997-01-141,4601,4601,4601,4602,0001,460
1997-01-131,4701,4701,4201,46011,0001,460
1997-01-101,4701,4701,4001,42021,0001,420
1997-01-091,4501,4501,4501,4506,0001,450
1997-01-081,5301,5301,5301,5301,0001,530
1997-01-071,5701,5801,5701,5807,0001,580
1997-01-061,6101,6101,6101,6105,0001,610

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