6141 DMG森精機(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-29 | 1,261 | 1,261 | 1,260 | 1,260 | 2,000 | 1,260 |
| 1998-12-25 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 1998-12-24 | 1,230 | 1,241 | 1,225 | 1,225 | 5,000 | 1,225 |
| 1998-12-22 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,230 |
| 1998-12-21 | 1,271 | 1,281 | 1,271 | 1,281 | 2,000 | 1,281 |
| 1998-12-18 | 1,200 | 1,258 | 1,200 | 1,258 | 6,000 | 1,258 |
| 1998-12-17 | 1,182 | 1,182 | 1,180 | 1,180 | 6,000 | 1,180 |
| 1998-12-16 | 1,203 | 1,203 | 1,202 | 1,202 | 2,000 | 1,202 |
| 1998-12-15 | 1,213 | 1,213 | 1,200 | 1,200 | 2,000 | 1,200 |
| 1998-12-14 | 1,286 | 1,286 | 1,284 | 1,285 | 3,000 | 1,285 |
| 1998-12-11 | 1,290 | 1,290 | 1,289 | 1,289 | 33,000 | 1,289 |
| 1998-12-09 | 1,300 | 1,304 | 1,297 | 1,297 | 5,000 | 1,297 |
| 1998-12-08 | 1,275 | 1,275 | 1,275 | 1,275 | 1,000 | 1,275 |
| 1998-12-07 | 1,265 | 1,287 | 1,260 | 1,260 | 5,000 | 1,260 |
| 1998-12-03 | 1,265 | 1,265 | 1,265 | 1,265 | 1,000 | 1,265 |
| 1998-12-02 | 1,315 | 1,315 | 1,305 | 1,305 | 3,000 | 1,305 |
| 1998-11-30 | 1,314 | 1,315 | 1,314 | 1,315 | 6,000 | 1,315 |
| 1998-11-25 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 1,300 |
| 1998-11-24 | 1,320 | 1,320 | 1,300 | 1,310 | 8,000 | 1,310 |
| 1998-11-20 | 1,220 | 1,285 | 1,220 | 1,285 | 13,000 | 1,285 |
| 1998-11-19 | 1,206 | 1,206 | 1,206 | 1,206 | 1,000 | 1,206 |
| 1998-11-18 | 1,200 | 1,223 | 1,200 | 1,223 | 4,000 | 1,223 |
| 1998-11-16 | 1,240 | 1,246 | 1,240 | 1,246 | 4,000 | 1,246 |
| 1998-11-13 | 1,213 | 1,250 | 1,213 | 1,250 | 7,000 | 1,250 |
| 1998-11-12 | 1,217 | 1,242 | 1,217 | 1,242 | 5,000 | 1,242 |
| 1998-11-11 | 1,201 | 1,210 | 1,201 | 1,206 | 33,000 | 1,206 |
| 1998-11-10 | 1,200 | 1,210 | 1,200 | 1,208 | 10,000 | 1,208 |
| 1998-11-06 | 1,158 | 1,158 | 1,158 | 1,158 | 1,000 | 1,158 |
| 1998-11-04 | 1,175 | 1,180 | 1,175 | 1,180 | 3,000 | 1,180 |
| 1998-10-30 | 1,112 | 1,112 | 1,109 | 1,109 | 23,000 | 1,109 |
| 1998-10-29 | 1,101 | 1,101 | 1,095 | 1,100 | 7,000 | 1,100 |
| 1998-10-28 | 1,100 | 1,110 | 1,091 | 1,091 | 6,000 | 1,091 |
| 1998-10-27 | 1,079 | 1,079 | 1,079 | 1,079 | 4,000 | 1,079 |
| 1998-10-26 | 1,100 | 1,100 | 1,100 | 1,100 | 9,000 | 1,100 |
| 1998-10-23 | 1,100 | 1,120 | 1,100 | 1,100 | 10,000 | 1,100 |
| 1998-10-22 | 1,100 | 1,110 | 1,091 | 1,091 | 22,000 | 1,091 |
| 1998-10-21 | 1,040 | 1,065 | 1,040 | 1,045 | 37,000 | 1,045 |
| 1998-10-20 | 1,020 | 1,042 | 1,014 | 1,021 | 41,000 | 1,021 |
| 1998-10-19 | 1,084 | 1,084 | 1,023 | 1,030 | 54,000 | 1,030 |
| 1998-10-16 | 1,091 | 1,095 | 1,089 | 1,089 | 7,000 | 1,089 |
| 1998-10-15 | 1,110 | 1,110 | 1,071 | 1,071 | 7,000 | 1,071 |
| 1998-10-14 | 1,119 | 1,119 | 1,090 | 1,094 | 13,000 | 1,094 |
| 1998-10-13 | 1,178 | 1,178 | 1,088 | 1,088 | 11,000 | 1,088 |
| 1998-10-09 | 1,230 | 1,240 | 1,230 | 1,230 | 9,000 | 1,230 |
| 1998-10-08 | 1,320 | 1,331 | 1,270 | 1,270 | 17,000 | 1,270 |
| 1998-10-07 | 1,270 | 1,280 | 1,270 | 1,280 | 3,000 | 1,280 |
| 1998-10-06 | 1,294 | 1,294 | 1,290 | 1,290 | 2,000 | 1,290 |
| 1998-10-05 | 1,311 | 1,311 | 1,311 | 1,311 | 1,000 | 1,311 |
| 1998-10-02 | 1,298 | 1,304 | 1,290 | 1,304 | 3,000 | 1,304 |
| 1998-09-30 | 1,390 | 1,409 | 1,390 | 1,396 | 13,000 | 1,396 |
| 1998-09-29 | 1,340 | 1,346 | 1,340 | 1,346 | 2,000 | 1,346 |
| 1998-09-28 | 1,335 | 1,335 | 1,335 | 1,335 | 1,000 | 1,335 |
| 1998-09-25 | 1,275 | 1,301 | 1,275 | 1,301 | 2,000 | 1,301 |
| 1998-09-24 | 1,252 | 1,260 | 1,250 | 1,260 | 7,000 | 1,260 |
| 1998-09-22 | 1,259 | 1,259 | 1,244 | 1,244 | 4,000 | 1,244 |
| 1998-09-21 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 1,270 |
| 1998-09-18 | 1,281 | 1,290 | 1,277 | 1,289 | 4,000 | 1,289 |
| 1998-09-17 | 1,350 | 1,350 | 1,293 | 1,293 | 6,000 | 1,293 |
| 1998-09-16 | 1,370 | 1,370 | 1,370 | 1,370 | 3,000 | 1,370 |
| 1998-09-11 | 1,410 | 1,410 | 1,340 | 1,340 | 45,000 | 1,340 |
| 1998-09-09 | 1,465 | 1,465 | 1,465 | 1,465 | 5,000 | 1,465 |
| 1998-09-08 | 1,458 | 1,458 | 1,450 | 1,450 | 2,000 | 1,450 |
| 1998-09-07 | 1,387 | 1,416 | 1,387 | 1,416 | 5,000 | 1,416 |
| 1998-09-04 | 1,410 | 1,410 | 1,390 | 1,390 | 12,000 | 1,390 |
| 1998-09-03 | 1,431 | 1,431 | 1,426 | 1,426 | 7,000 | 1,426 |
| 1998-09-02 | 1,474 | 1,474 | 1,463 | 1,463 | 7,000 | 1,463 |
| 1998-08-31 | 1,508 | 1,540 | 1,508 | 1,536 | 9,000 | 1,536 |
| 1998-08-28 | 1,512 | 1,512 | 1,484 | 1,484 | 25,000 | 1,484 |
| 1998-08-26 | 1,555 | 1,556 | 1,555 | 1,555 | 4,000 | 1,555 |
| 1998-08-25 | 1,556 | 1,556 | 1,556 | 1,556 | 1,000 | 1,556 |
| 1998-08-21 | 1,614 | 1,614 | 1,614 | 1,614 | 1,000 | 1,614 |
| 1998-08-20 | 1,635 | 1,635 | 1,620 | 1,620 | 5,000 | 1,620 |
| 1998-08-18 | 1,658 | 1,658 | 1,658 | 1,658 | 1,000 | 1,658 |
| 1998-08-14 | 1,650 | 1,650 | 1,642 | 1,642 | 5,000 | 1,642 |
| 1998-08-13 | 1,710 | 1,710 | 1,661 | 1,661 | 3,000 | 1,661 |
| 1998-08-12 | 1,731 | 1,736 | 1,731 | 1,736 | 7,000 | 1,736 |
| 1998-08-11 | 1,740 | 1,750 | 1,740 | 1,740 | 8,000 | 1,740 |
| 1998-08-10 | 1,770 | 1,770 | 1,770 | 1,770 | 2,000 | 1,770 |
| 1998-08-07 | 1,795 | 1,800 | 1,786 | 1,786 | 3,000 | 1,786 |
| 1998-08-06 | 1,775 | 1,780 | 1,769 | 1,770 | 7,000 | 1,770 |
| 1998-08-05 | 1,745 | 1,745 | 1,745 | 1,745 | 39,000 | 1,745 |
| 1998-08-04 | 1,730 | 1,750 | 1,730 | 1,750 | 2,000 | 1,750 |
| 1998-07-31 | 1,739 | 1,750 | 1,735 | 1,741 | 9,000 | 1,741 |
| 1998-07-30 | 1,745 | 1,745 | 1,745 | 1,745 | 1,000 | 1,745 |
| 1998-07-29 | 1,745 | 1,745 | 1,745 | 1,745 | 1,000 | 1,745 |
| 1998-07-27 | 1,712 | 1,712 | 1,712 | 1,712 | 1,000 | 1,712 |
| 1998-07-24 | 1,720 | 1,731 | 1,710 | 1,710 | 3,000 | 1,710 |
| 1998-07-23 | 1,723 | 1,724 | 1,723 | 1,724 | 2,000 | 1,724 |
| 1998-07-10 | 1,700 | 1,700 | 1,670 | 1,670 | 3,000 | 1,670 |
| 1998-07-08 | 1,710 | 1,710 | 1,705 | 1,705 | 2,000 | 1,705 |
| 1998-07-07 | 1,725 | 1,725 | 1,725 | 1,725 | 2,000 | 1,725 |
| 1998-07-03 | 1,682 | 1,682 | 1,682 | 1,682 | 1,000 | 1,682 |
| 1998-07-02 | 1,750 | 1,750 | 1,750 | 1,750 | 3,000 | 1,750 |
| 1998-07-01 | 1,720 | 1,720 | 1,720 | 1,720 | 1,000 | 1,720 |
| 1998-06-26 | 1,645 | 1,645 | 1,645 | 1,645 | 2,000 | 1,645 |
| 1998-06-25 | 1,628 | 1,628 | 1,620 | 1,620 | 2,000 | 1,620 |
| 1998-06-24 | 1,635 | 1,635 | 1,627 | 1,627 | 5,000 | 1,627 |
| 1998-06-23 | 1,627 | 1,627 | 1,626 | 1,626 | 2,000 | 1,626 |
| 1998-06-19 | 1,675 | 1,675 | 1,645 | 1,645 | 7,000 | 1,645 |
| 1998-06-18 | 1,700 | 1,700 | 1,690 | 1,690 | 4,000 | 1,690 |
| 1998-06-17 | 1,670 | 1,670 | 1,655 | 1,657 | 4,000 | 1,657 |
| 1998-06-16 | 1,706 | 1,706 | 1,706 | 1,706 | 2,000 | 1,706 |
| 1998-06-15 | 1,721 | 1,721 | 1,721 | 1,721 | 2,000 | 1,721 |
| 1998-06-12 | 1,620 | 1,725 | 1,620 | 1,698 | 70,000 | 1,698 |
| 1998-06-10 | 1,750 | 1,750 | 1,735 | 1,737 | 7,000 | 1,737 |
| 1998-06-09 | 1,710 | 1,730 | 1,709 | 1,730 | 7,000 | 1,730 |
| 1998-06-08 | 1,690 | 1,690 | 1,690 | 1,690 | 1,000 | 1,690 |
| 1998-06-05 | 1,662 | 1,662 | 1,662 | 1,662 | 1,000 | 1,662 |
| 1998-06-03 | 1,695 | 1,695 | 1,695 | 1,695 | 1,000 | 1,695 |
| 1998-06-02 | 1,691 | 1,695 | 1,689 | 1,695 | 12,000 | 1,695 |
| 1998-06-01 | 1,730 | 1,733 | 1,723 | 1,723 | 7,000 | 1,723 |
| 1998-05-28 | 1,600 | 1,630 | 1,600 | 1,630 | 4,000 | 1,630 |
| 1998-05-27 | 1,612 | 1,620 | 1,607 | 1,620 | 4,000 | 1,620 |
| 1998-05-26 | 1,572 | 1,600 | 1,572 | 1,600 | 23,000 | 1,600 |
| 1998-05-25 | 1,573 | 1,573 | 1,560 | 1,561 | 3,000 | 1,561 |
| 1998-05-22 | 1,535 | 1,535 | 1,535 | 1,535 | 3,000 | 1,535 |
| 1998-05-20 | 1,595 | 1,595 | 1,595 | 1,595 | 1,000 | 1,595 |
| 1998-05-19 | 1,500 | 1,505 | 1,485 | 1,505 | 10,000 | 1,505 |
| 1998-05-18 | 1,452 | 1,470 | 1,452 | 1,470 | 2,000 | 1,470 |
| 1998-05-15 | 1,460 | 1,475 | 1,460 | 1,475 | 3,000 | 1,475 |
| 1998-05-14 | 1,440 | 1,450 | 1,440 | 1,450 | 11,000 | 1,450 |
| 1998-05-13 | 1,425 | 1,425 | 1,425 | 1,425 | 1,000 | 1,425 |
| 1998-05-12 | 1,440 | 1,440 | 1,440 | 1,440 | 3,000 | 1,440 |
| 1998-05-11 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 1,440 |
| 1998-05-08 | 1,462 | 1,462 | 1,456 | 1,456 | 2,000 | 1,456 |
| 1998-05-07 | 1,460 | 1,461 | 1,460 | 1,461 | 2,000 | 1,461 |
| 1998-05-06 | 1,510 | 1,510 | 1,473 | 1,473 | 7,000 | 1,473 |
| 1998-05-01 | 1,471 | 1,476 | 1,471 | 1,476 | 3,000 | 1,476 |
| 1998-04-30 | 1,460 | 1,460 | 1,448 | 1,448 | 3,000 | 1,448 |
| 1998-04-27 | 1,495 | 1,495 | 1,495 | 1,495 | 1,000 | 1,495 |
| 1998-04-24 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 1,480 |
| 1998-04-23 | 1,450 | 1,456 | 1,450 | 1,455 | 4,000 | 1,455 |
| 1998-04-22 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 1998-04-17 | 1,430 | 1,450 | 1,430 | 1,450 | 10,000 | 1,450 |
| 1998-04-16 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 1,470 |
| 1998-04-14 | 1,436 | 1,436 | 1,430 | 1,430 | 3,000 | 1,430 |
| 1998-04-13 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 1,470 |
| 1998-04-06 | 1,440 | 1,440 | 1,400 | 1,400 | 3,000 | 1,400 |
| 1998-04-02 | 1,490 | 1,500 | 1,470 | 1,500 | 10,000 | 1,500 |
| 1998-04-01 | 1,490 | 1,490 | 1,490 | 1,490 | 2,000 | 1,490 |
| 1998-03-31 | 1,500 | 1,520 | 1,500 | 1,520 | 12,000 | 1,520 |
| 1998-03-26 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 1,500 |
| 1998-03-25 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 1998-03-20 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 1,560 |
| 1998-03-17 | 1,560 | 1,570 | 1,560 | 1,570 | 6,000 | 1,570 |
| 1998-03-16 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 1998-03-13 | 1,460 | 1,500 | 1,460 | 1,500 | 11,000 | 1,500 |
| 1998-03-09 | 1,500 | 1,500 | 1,500 | 1,500 | 5,000 | 1,500 |
| 1998-03-04 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
| 1998-03-03 | 1,580 | 1,580 | 1,580 | 1,580 | 2,000 | 1,580 |
| 1998-03-02 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,550 |
| 1998-02-27 | 1,510 | 1,530 | 1,510 | 1,530 | 5,000 | 1,530 |
| 1998-02-26 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 1,530 |
| 1998-02-20 | 1,570 | 1,580 | 1,570 | 1,580 | 2,000 | 1,580 |
| 1998-02-19 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 1,600 |
| 1998-02-17 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 1,580 |
| 1998-02-12 | 1,610 | 1,610 | 1,610 | 1,610 | 4,000 | 1,610 |
| 1998-02-10 | 1,610 | 1,610 | 1,600 | 1,600 | 3,000 | 1,600 |
| 1998-02-09 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 1,560 |
| 1998-02-06 | 1,550 | 1,560 | 1,520 | 1,520 | 4,000 | 1,520 |
| 1998-02-05 | 1,520 | 1,560 | 1,520 | 1,560 | 7,000 | 1,560 |
| 1998-02-04 | 1,510 | 1,510 | 1,510 | 1,510 | 2,000 | 1,510 |
| 1998-02-03 | 1,540 | 1,540 | 1,540 | 1,540 | 4,000 | 1,540 |
| 1998-02-02 | 1,520 | 1,530 | 1,510 | 1,510 | 13,000 | 1,510 |
| 1998-01-30 | 1,460 | 1,490 | 1,460 | 1,490 | 17,000 | 1,490 |
| 1998-01-29 | 1,440 | 1,440 | 1,430 | 1,430 | 2,000 | 1,430 |
| 1998-01-27 | 1,530 | 1,530 | 1,500 | 1,500 | 5,000 | 1,500 |
| 1998-01-26 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 | 1,500 |
| 1998-01-23 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 | 1,280 |
| 1998-01-22 | 1,290 | 1,310 | 1,280 | 1,280 | 5,000 | 1,280 |
| 1998-01-20 | 1,210 | 1,220 | 1,200 | 1,220 | 10,000 | 1,220 |
| 1998-01-19 | 1,230 | 1,240 | 1,230 | 1,230 | 6,000 | 1,230 |
| 1998-01-16 | 1,130 | 1,190 | 1,130 | 1,160 | 30,000 | 1,160 |
| 1998-01-14 | 1,160 | 1,180 | 1,100 | 1,100 | 32,000 | 1,100 |
| 1998-01-13 | 1,210 | 1,220 | 1,180 | 1,180 | 8,000 | 1,180 |
| 1998-01-12 | 1,240 | 1,240 | 1,210 | 1,210 | 5,000 | 1,210 |
| 1998-01-09 | 1,280 | 1,280 | 1,260 | 1,260 | 6,000 | 1,260 |
| 1998-01-08 | 1,310 | 1,310 | 1,310 | 1,310 | 5,000 | 1,310 |
| 1998-01-06 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 1,290 |
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