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 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 1,350 |
| 1997-12-29 | 1,300 | 1,300 | 1,290 | 1,290 | 4,000 | 1,290 |
| 1997-12-26 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 1,300 |
| 1997-12-25 | 1,310 | 1,360 | 1,310 | 1,360 | 2,000 | 1,360 |
| 1997-12-24 | 1,300 | 1,330 | 1,280 | 1,330 | 8,000 | 1,330 |
| 1997-12-22 | 1,320 | 1,320 | 1,300 | 1,300 | 6,000 | 1,300 |
| 1997-12-19 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 1,310 |
| 1997-12-18 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 1,320 |
| 1997-12-17 | 1,310 | 1,310 | 1,270 | 1,300 | 5,000 | 1,300 |
| 1997-12-16 | 1,310 | 1,320 | 1,300 | 1,300 | 6,000 | 1,300 |
| 1997-12-15 | 1,300 | 1,310 | 1,300 | 1,310 | 4,000 | 1,310 |
| 1997-12-12 | 1,360 | 1,360 | 1,320 | 1,350 | 114,000 | 1,350 |
| 1997-12-11 | 1,350 | 1,360 | 1,350 | 1,360 | 37,000 | 1,360 |
| 1997-12-10 | 1,370 | 1,390 | 1,370 | 1,380 | 9,000 | 1,380 |
| 1997-12-09 | 1,360 | 1,390 | 1,350 | 1,390 | 13,000 | 1,390 |
| 1997-12-08 | 1,370 | 1,390 | 1,350 | 1,360 | 6,000 | 1,360 |
| 1997-12-05 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,350 |
| 1997-12-04 | 1,380 | 1,380 | 1,380 | 1,380 | 51,000 | 1,380 |
| 1997-12-02 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 1,430 |
| 1997-11-28 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 1,390 |
| 1997-11-27 | 1,330 | 1,330 | 1,330 | 1,330 | 15,000 | 1,330 |
| 1997-11-26 | 1,330 | 1,330 | 1,330 | 1,330 | 2,000 | 1,330 |
| 1997-11-21 | 1,350 | 1,350 | 1,330 | 1,330 | 5,000 | 1,330 |
| 1997-11-20 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 1,280 |
| 1997-11-19 | 1,290 | 1,290 | 1,280 | 1,280 | 5,000 | 1,280 |
| 1997-11-18 | 1,350 | 1,360 | 1,350 | 1,360 | 2,000 | 1,360 |
| 1997-11-17 | 1,290 | 1,340 | 1,290 | 1,340 | 4,000 | 1,340 |
| 1997-11-14 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 | 1,300 |
| 1997-11-13 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 1997-11-12 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 1,390 |
| 1997-11-07 | 1,430 | 1,430 | 1,430 | 1,430 | 2,000 | 1,430 |
| 1997-11-06 | 1,450 | 1,450 | 1,430 | 1,450 | 12,000 | 1,450 |
| 1997-11-05 | 1,400 | 1,400 | 1,400 | 1,400 | 5,000 | 1,400 |
| 1997-10-31 | 1,310 | 1,310 | 1,280 | 1,280 | 25,000 | 1,280 |
| 1997-10-30 | 1,380 | 1,380 | 1,340 | 1,340 | 21,000 | 1,340 |
| 1997-10-24 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 1,480 |
| 1997-10-23 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 1,480 |
| 1997-10-22 | 1,470 | 1,470 | 1,470 | 1,470 | 3,000 | 1,470 |
| 1997-10-21 | 1,430 | 1,430 | 1,430 | 1,430 | 5,000 | 1,430 |
| 1997-10-20 | 1,430 | 1,430 | 1,410 | 1,410 | 5,000 | 1,410 |
| 1997-10-17 | 1,360 | 1,360 | 1,360 | 1,360 | 10,000 | 1,360 |
| 1997-10-16 | 1,340 | 1,340 | 1,330 | 1,330 | 4,000 | 1,330 |
| 1997-10-15 | 1,350 | 1,350 | 1,340 | 1,340 | 2,000 | 1,340 |
| 1997-10-14 | 1,390 | 1,390 | 1,350 | 1,350 | 10,000 | 1,350 |
| 1997-10-13 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 1,340 |
| 1997-10-09 | 1,300 | 1,300 | 1,300 | 1,300 | 18,000 | 1,300 |
| 1997-10-08 | 1,300 | 1,300 | 1,290 | 1,290 | 10,000 | 1,290 |
| 1997-10-07 | 1,340 | 1,360 | 1,300 | 1,300 | 18,000 | 1,300 |
| 1997-10-06 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 1,300 |
| 1997-10-03 | 1,390 | 1,390 | 1,390 | 1,390 | 4,000 | 1,390 |
| 1997-10-02 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 1,420 |
| 1997-10-01 | 1,410 | 1,430 | 1,400 | 1,430 | 19,000 | 1,430 |
| 1997-09-30 | 1,410 | 1,410 | 1,400 | 1,400 | 11,000 | 1,400 |
| 1997-09-29 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 1,440 |
| 1997-09-26 | 1,520 | 1,520 | 1,510 | 1,510 | 2,000 | 1,510 |
| 1997-09-24 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 | 1,500 |
| 1997-09-22 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 1997-09-19 | 1,480 | 1,520 | 1,480 | 1,520 | 2,000 | 1,520 |
| 1997-09-18 | 1,480 | 1,480 | 1,470 | 1,470 | 12,000 | 1,470 |
| 1997-09-17 | 1,490 | 1,490 | 1,460 | 1,460 | 5,000 | 1,460 |
| 1997-09-16 | 1,530 | 1,530 | 1,510 | 1,510 | 9,000 | 1,510 |
| 1997-09-12 | 1,550 | 1,550 | 1,530 | 1,530 | 21,000 | 1,530 |
| 1997-09-11 | 1,600 | 1,620 | 1,580 | 1,580 | 15,000 | 1,580 |
| 1997-09-10 | 1,520 | 1,600 | 1,520 | 1,600 | 9,000 | 1,600 |
| 1997-09-09 | 1,460 | 1,460 | 1,450 | 1,450 | 3,000 | 1,450 |
| 1997-09-05 | 1,450 | 1,450 | 1,450 | 1,450 | 19,000 | 1,450 |
| 1997-09-04 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 1997-09-03 | 1,530 | 1,540 | 1,530 | 1,530 | 6,000 | 1,530 |
| 1997-09-01 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 1,470 |
| 1997-08-29 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 1,480 |
| 1997-08-28 | 1,480 | 1,500 | 1,480 | 1,500 | 5,000 | 1,500 |
| 1997-08-27 | 1,560 | 1,560 | 1,500 | 1,500 | 3,000 | 1,500 |
| 1997-08-26 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 1,560 |
| 1997-08-25 | 1,570 | 1,570 | 1,560 | 1,560 | 3,000 | 1,560 |
| 1997-08-22 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 1,560 |
| 1997-08-21 | 1,550 | 1,560 | 1,550 | 1,560 | 11,000 | 1,560 |
| 1997-08-19 | 1,550 | 1,550 | 1,500 | 1,500 | 33,000 | 1,500 |
| 1997-08-18 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 | 1,550 |
| 1997-08-14 | 1,630 | 1,630 | 1,630 | 1,630 | 6,000 | 1,630 |
| 1997-08-13 | 1,550 | 1,650 | 1,550 | 1,650 | 4,000 | 1,650 |
| 1997-08-12 | 1,530 | 1,570 | 1,530 | 1,570 | 16,000 | 1,570 |
| 1997-08-11 | 1,540 | 1,540 | 1,490 | 1,490 | 10,000 | 1,490 |
| 1997-08-08 | 1,630 | 1,630 | 1,630 | 1,630 | 8,000 | 1,630 |
| 1997-08-07 | 1,680 | 1,680 | 1,630 | 1,630 | 4,000 | 1,630 |
| 1997-08-06 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 1,700 |
| 1997-07-28 | 1,820 | 1,820 | 1,820 | 1,820 | 1,000 | 1,820 |
| 1997-07-25 | 1,830 | 1,830 | 1,820 | 1,820 | 5,000 | 1,820 |
| 1997-07-24 | 1,760 | 1,800 | 1,760 | 1,800 | 4,000 | 1,800 |
| 1997-07-23 | 1,790 | 1,790 | 1,790 | 1,790 | 1,000 | 1,790 |
| 1997-07-15 | 1,720 | 1,720 | 1,700 | 1,720 | 10,000 | 1,720 |
| 1997-07-14 | 1,750 | 1,750 | 1,750 | 1,750 | 2,000 | 1,750 |
| 1997-07-11 | 1,700 | 1,700 | 1,700 | 1,700 | 6,000 | 1,700 |
| 1997-07-10 | 1,670 | 1,670 | 1,670 | 1,670 | 1,000 | 1,670 |
| 1997-07-09 | 1,720 | 1,720 | 1,700 | 1,700 | 6,000 | 1,700 |
| 1997-07-08 | 1,670 | 1,670 | 1,670 | 1,670 | 7,000 | 1,670 |
| 1997-07-07 | 1,710 | 1,710 | 1,710 | 1,710 | 6,000 | 1,710 |
| 1997-07-03 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 1,750 |
| 1997-07-02 | 1,780 | 1,780 | 1,770 | 1,770 | 12,000 | 1,770 |
| 1997-07-01 | 1,790 | 1,790 | 1,750 | 1,750 | 6,000 | 1,750 |
| 1997-06-30 | 1,850 | 1,850 | 1,800 | 1,800 | 19,000 | 1,800 |
| 1997-06-27 | 1,840 | 1,840 | 1,840 | 1,840 | 2,000 | 1,840 |
| 1997-06-26 | 1,870 | 1,870 | 1,870 | 1,870 | 2,000 | 1,870 |
| 1997-06-23 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 1,900 |
| 1997-06-20 | 1,890 | 1,900 | 1,890 | 1,900 | 6,000 | 1,900 |
| 1997-06-19 | 1,870 | 1,890 | 1,870 | 1,890 | 15,000 | 1,890 |
| 1997-06-18 | 1,870 | 1,870 | 1,830 | 1,870 | 5,000 | 1,870 |
| 1997-06-17 | 1,820 | 1,870 | 1,820 | 1,870 | 74,000 | 1,870 |
| 1997-06-16 | 1,750 | 1,790 | 1,750 | 1,790 | 5,000 | 1,790 |
| 1997-06-13 | 1,770 | 1,770 | 1,750 | 1,760 | 24,000 | 1,760 |
| 1997-06-12 | 1,750 | 1,760 | 1,750 | 1,750 | 5,000 | 1,750 |
| 1997-06-11 | 1,770 | 1,770 | 1,770 | 1,770 | 1,000 | 1,770 |
| 1997-06-10 | 1,770 | 1,770 | 1,770 | 1,770 | 1,000 | 1,770 |
| 1997-06-09 | 1,780 | 1,780 | 1,750 | 1,770 | 5,000 | 1,770 |
| 1997-06-06 | 1,790 | 1,790 | 1,750 | 1,750 | 2,000 | 1,750 |
| 1997-06-05 | 1,710 | 1,720 | 1,710 | 1,720 | 2,000 | 1,720 |
| 1997-06-04 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 1,750 |
| 1997-06-03 | 1,740 | 1,750 | 1,740 | 1,750 | 2,000 | 1,750 |
| 1997-06-02 | 1,750 | 1,750 | 1,710 | 1,710 | 2,000 | 1,710 |
| 1997-05-29 | 1,740 | 1,740 | 1,740 | 1,740 | 1,000 | 1,740 |
| 1997-05-28 | 1,740 | 1,740 | 1,720 | 1,720 | 4,000 | 1,720 |
| 1997-05-27 | 1,720 | 1,720 | 1,710 | 1,710 | 2,000 | 1,710 |
| 1997-05-26 | 1,720 | 1,720 | 1,720 | 1,720 | 1,000 | 1,720 |
| 1997-05-23 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 1,750 |
| 1997-05-22 | 1,680 | 1,680 | 1,680 | 1,680 | 2,000 | 1,680 |
| 1997-05-21 | 1,900 | 1,900 | 1,850 | 1,850 | 9,000 | 1,850 |
| 1997-05-20 | 1,870 | 1,870 | 1,860 | 1,860 | 3,000 | 1,860 |
| 1997-05-19 | 1,860 | 1,860 | 1,860 | 1,860 | 1,000 | 1,860 |
| 1997-05-15 | 1,830 | 1,830 | 1,830 | 1,830 | 4,000 | 1,830 |
| 1997-05-13 | 1,890 | 1,890 | 1,850 | 1,850 | 7,000 | 1,850 |
| 1997-05-12 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 1,850 |
| 1997-05-09 | 1,890 | 1,890 | 1,890 | 1,890 | 1,000 | 1,890 |
| 1997-05-08 | 1,860 | 1,890 | 1,860 | 1,890 | 3,000 | 1,890 |
| 1997-05-07 | 1,910 | 1,920 | 1,900 | 1,900 | 291,000 | 1,900 |
| 1997-05-06 | 1,910 | 1,930 | 1,910 | 1,930 | 4,000 | 1,930 |
| 1997-05-02 | 1,870 | 1,910 | 1,870 | 1,910 | 3,000 | 1,910 |
| 1997-05-01 | 1,920 | 1,950 | 1,920 | 1,950 | 31,000 | 1,950 |
| 1997-04-30 | 1,810 | 1,810 | 1,810 | 1,810 | 6,000 | 1,810 |
| 1997-04-28 | 1,790 | 1,790 | 1,760 | 1,760 | 3,000 | 1,760 |
| 1997-04-25 | 1,750 | 1,800 | 1,750 | 1,790 | 6,000 | 1,790 |
| 1997-04-24 | 1,740 | 1,760 | 1,740 | 1,760 | 8,000 | 1,760 |
| 1997-04-23 | 1,740 | 1,740 | 1,740 | 1,740 | 4,000 | 1,740 |
| 1997-04-22 | 1,710 | 1,740 | 1,710 | 1,730 | 7,000 | 1,730 |
| 1997-04-21 | 1,670 | 1,670 | 1,670 | 1,670 | 4,000 | 1,670 |
| 1997-04-16 | 1,640 | 1,640 | 1,610 | 1,610 | 11,000 | 1,610 |
| 1997-04-15 | 1,640 | 1,650 | 1,610 | 1,610 | 7,000 | 1,610 |
| 1997-04-14 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 1,650 |
| 1997-04-11 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
| 1997-04-10 | 1,790 | 1,790 | 1,660 | 1,660 | 4,000 | 1,660 |
| 1997-04-09 | 1,780 | 1,790 | 1,780 | 1,790 | 2,000 | 1,790 |
| 1997-04-08 | 1,700 | 1,780 | 1,700 | 1,780 | 6,000 | 1,780 |
| 1997-04-07 | 1,680 | 1,680 | 1,670 | 1,670 | 3,000 | 1,670 |
| 1997-04-04 | 1,670 | 1,680 | 1,660 | 1,680 | 3,000 | 1,680 |
| 1997-04-03 | 1,690 | 1,690 | 1,650 | 1,650 | 6,000 | 1,650 |
| 1997-04-02 | 1,660 | 1,670 | 1,660 | 1,660 | 3,000 | 1,660 |
| 1997-04-01 | 1,610 | 1,660 | 1,610 | 1,660 | 4,000 | 1,660 |
| 1997-03-31 | 1,670 | 1,680 | 1,670 | 1,680 | 2,000 | 1,680 |
| 1997-03-28 | 1,670 | 1,670 | 1,670 | 1,670 | 1,000 | 1,670 |
| 1997-03-27 | 1,700 | 1,700 | 1,690 | 1,690 | 4,000 | 1,690 |
| 1997-03-26 | 1,630 | 1,700 | 1,630 | 1,700 | 4,000 | 1,700 |
| 1997-03-25 | 1,590 | 1,630 | 1,590 | 1,630 | 2,000 | 1,630 |
| 1997-03-24 | 1,620 | 1,640 | 1,620 | 1,640 | 4,000 | 1,640 |
| 1997-03-21 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,550 |
| 1997-03-19 | 1,590 | 1,590 | 1,550 | 1,550 | 7,000 | 1,550 |
| 1997-03-18 | 1,620 | 1,620 | 1,580 | 1,580 | 8,000 | 1,580 |
| 1997-03-17 | 1,590 | 1,590 | 1,560 | 1,560 | 6,000 | 1,560 |
| 1997-03-14 | 1,630 | 1,630 | 1,590 | 1,590 | 31,000 | 1,590 |
| 1997-03-13 | 1,590 | 1,590 | 1,560 | 1,560 | 18,000 | 1,560 |
| 1997-03-12 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
| 1997-03-11 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
| 1997-03-10 | 1,570 | 1,590 | 1,570 | 1,590 | 10,000 | 1,590 |
| 1997-03-07 | 1,550 | 1,560 | 1,550 | 1,560 | 2,000 | 1,560 |
| 1997-03-06 | 1,600 | 1,600 | 1,550 | 1,550 | 2,000 | 1,550 |
| 1997-03-05 | 1,570 | 1,570 | 1,570 | 1,570 | 2,000 | 1,570 |
| 1997-03-04 | 1,640 | 1,640 | 1,620 | 1,640 | 3,000 | 1,640 |
| 1997-03-03 | 1,630 | 1,630 | 1,630 | 1,630 | 1,000 | 1,630 |
| 1997-02-28 | 1,630 | 1,640 | 1,630 | 1,630 | 4,000 | 1,630 |
| 1997-02-27 | 1,640 | 1,640 | 1,640 | 1,640 | 1,000 | 1,640 |
| 1997-02-21 | 1,770 | 1,770 | 1,770 | 1,770 | 1,000 | 1,770 |
| 1997-02-20 | 1,750 | 1,790 | 1,750 | 1,750 | 4,000 | 1,750 |
| 1997-02-19 | 1,750 | 1,770 | 1,750 | 1,750 | 6,000 | 1,750 |
| 1997-02-18 | 1,780 | 1,800 | 1,780 | 1,800 | 7,000 | 1,800 |
| 1997-02-17 | 1,770 | 1,770 | 1,770 | 1,770 | 1,000 | 1,770 |
| 1997-02-14 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 1,700 |
| 1997-02-13 | 1,670 | 1,670 | 1,670 | 1,670 | 1,000 | 1,670 |
| 1997-02-12 | 1,610 | 1,610 | 1,610 | 1,610 | 1,000 | 1,610 |
| 1997-02-10 | 1,580 | 1,580 | 1,580 | 1,580 | 2,000 | 1,580 |
| 1997-02-07 | 1,580 | 1,580 | 1,580 | 1,580 | 5,000 | 1,580 |
| 1997-02-06 | 1,590 | 1,590 | 1,590 | 1,590 | 2,000 | 1,590 |
| 1997-02-04 | 1,630 | 1,630 | 1,630 | 1,630 | 3,000 | 1,630 |
| 1997-02-03 | 1,600 | 1,650 | 1,600 | 1,650 | 7,000 | 1,650 |
| 1997-01-31 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 | 1,570 |
| 1997-01-30 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,550 |
| 1997-01-29 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 1,470 |
| 1997-01-27 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 1,390 |
| 1997-01-24 | 1,440 | 1,440 | 1,400 | 1,400 | 6,000 | 1,400 |
| 1997-01-20 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 1,430 |
| 1997-01-17 | 1,460 | 1,470 | 1,460 | 1,470 | 5,000 | 1,470 |
| 1997-01-16 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 1997-01-14 | 1,460 | 1,460 | 1,460 | 1,460 | 2,000 | 1,460 |
| 1997-01-13 | 1,470 | 1,470 | 1,420 | 1,460 | 11,000 | 1,460 |
| 1997-01-10 | 1,470 | 1,470 | 1,400 | 1,420 | 21,000 | 1,420 |
| 1997-01-09 | 1,450 | 1,450 | 1,450 | 1,450 | 6,000 | 1,450 |
| 1997-01-08 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 1,530 |
| 1997-01-07 | 1,570 | 1,580 | 1,570 | 1,580 | 7,000 | 1,580 |
| 1997-01-06 | 1,610 | 1,610 | 1,610 | 1,610 | 5,000 | 1,610 |
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
