6141 DMG森精機(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 1,351 | 1,351 | 1,351 | 1,351 | 1,000 | 1,351 |
| 1999-12-28 | 1,450 | 1,450 | 1,430 | 1,430 | 2,000 | 1,430 |
| 1999-12-27 | 1,458 | 1,458 | 1,458 | 1,458 | 2,000 | 1,458 |
| 1999-12-20 | 1,478 | 1,478 | 1,439 | 1,458 | 4,000 | 1,458 |
| 1999-12-17 | 1,437 | 1,437 | 1,437 | 1,437 | 1,000 | 1,437 |
| 1999-12-16 | 1,466 | 1,466 | 1,457 | 1,457 | 8,000 | 1,457 |
| 1999-12-15 | 1,478 | 1,478 | 1,478 | 1,478 | 2,000 | 1,478 |
| 1999-12-13 | 1,567 | 1,585 | 1,567 | 1,585 | 5,000 | 1,585 |
| 1999-12-10 | 1,470 | 1,537 | 1,470 | 1,537 | 61,000 | 1,537 |
| 1999-12-07 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 1999-12-06 | 1,501 | 1,561 | 1,501 | 1,561 | 3,000 | 1,561 |
| 1999-12-03 | 1,501 | 1,501 | 1,501 | 1,501 | 2,000 | 1,501 |
| 1999-12-02 | 1,470 | 1,481 | 1,470 | 1,481 | 7,000 | 1,481 |
| 1999-12-01 | 1,400 | 1,420 | 1,400 | 1,420 | 3,000 | 1,420 |
| 1999-11-30 | 1,402 | 1,402 | 1,400 | 1,400 | 2,000 | 1,400 |
| 1999-11-29 | 1,442 | 1,442 | 1,442 | 1,442 | 1,000 | 1,442 |
| 1999-11-26 | 1,420 | 1,420 | 1,400 | 1,400 | 2,000 | 1,400 |
| 1999-11-25 | 1,559 | 1,570 | 1,559 | 1,570 | 9,000 | 1,570 |
| 1999-11-24 | 1,548 | 1,560 | 1,548 | 1,560 | 33,000 | 1,560 |
| 1999-11-22 | 1,523 | 1,523 | 1,523 | 1,523 | 1,000 | 1,523 |
| 1999-11-19 | 1,477 | 1,477 | 1,477 | 1,477 | 1,000 | 1,477 |
| 1999-11-18 | 1,506 | 1,507 | 1,477 | 1,477 | 5,000 | 1,477 |
| 1999-11-17 | 1,339 | 1,350 | 1,339 | 1,350 | 3,000 | 1,350 |
| 1999-11-16 | 1,339 | 1,339 | 1,339 | 1,339 | 2,000 | 1,339 |
| 1999-11-15 | 1,390 | 1,400 | 1,390 | 1,400 | 14,000 | 1,400 |
| 1999-11-12 | 1,411 | 1,411 | 1,400 | 1,400 | 13,000 | 1,400 |
| 1999-11-11 | 1,490 | 1,490 | 1,411 | 1,411 | 2,000 | 1,411 |
| 1999-11-10 | 1,452 | 1,490 | 1,452 | 1,490 | 3,000 | 1,490 |
| 1999-11-09 | 1,481 | 1,481 | 1,476 | 1,476 | 2,000 | 1,476 |
| 1999-11-08 | 1,482 | 1,482 | 1,480 | 1,480 | 3,000 | 1,480 |
| 1999-11-05 | 1,514 | 1,514 | 1,514 | 1,514 | 1,000 | 1,514 |
| 1999-11-04 | 1,500 | 1,530 | 1,500 | 1,520 | 6,000 | 1,520 |
| 1999-11-02 | 1,451 | 1,451 | 1,451 | 1,451 | 5,000 | 1,451 |
| 1999-11-01 | 1,490 | 1,540 | 1,490 | 1,510 | 4,000 | 1,510 |
| 1999-10-29 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 1999-10-28 | 1,450 | 1,470 | 1,450 | 1,470 | 3,000 | 1,470 |
| 1999-10-27 | 1,551 | 1,551 | 1,551 | 1,551 | 2,000 | 1,551 |
| 1999-10-26 | 1,551 | 1,551 | 1,551 | 1,551 | 1,000 | 1,551 |
| 1999-10-25 | 1,468 | 1,546 | 1,468 | 1,546 | 6,000 | 1,546 |
| 1999-10-22 | 1,461 | 1,461 | 1,461 | 1,461 | 1,000 | 1,461 |
| 1999-10-20 | 1,552 | 1,552 | 1,552 | 1,552 | 1,000 | 1,552 |
| 1999-10-19 | 1,510 | 1,553 | 1,510 | 1,547 | 7,000 | 1,547 |
| 1999-10-18 | 1,454 | 1,468 | 1,435 | 1,468 | 9,000 | 1,468 |
| 1999-10-14 | 1,561 | 1,561 | 1,540 | 1,556 | 9,000 | 1,556 |
| 1999-10-13 | 1,591 | 1,591 | 1,591 | 1,591 | 1,000 | 1,591 |
| 1999-10-12 | 1,592 | 1,600 | 1,592 | 1,600 | 9,000 | 1,600 |
| 1999-10-08 | 1,591 | 1,591 | 1,591 | 1,591 | 3,000 | 1,591 |
| 1999-10-07 | 1,599 | 1,599 | 1,586 | 1,594 | 8,000 | 1,594 |
| 1999-10-06 | 1,550 | 1,596 | 1,550 | 1,596 | 5,000 | 1,596 |
| 1999-10-01 | 1,553 | 1,553 | 1,552 | 1,552 | 3,000 | 1,552 |
| 1999-09-30 | 1,513 | 1,513 | 1,513 | 1,513 | 1,000 | 1,513 |
| 1999-09-29 | 1,465 | 1,465 | 1,465 | 1,465 | 1,000 | 1,465 |
| 1999-09-28 | 1,485 | 1,485 | 1,485 | 1,485 | 1,000 | 1,485 |
| 1999-09-27 | 1,538 | 1,538 | 1,485 | 1,485 | 3,000 | 1,485 |
| 1999-09-24 | 1,459 | 1,487 | 1,459 | 1,487 | 4,000 | 1,487 |
| 1999-09-22 | 1,471 | 1,480 | 1,443 | 1,443 | 15,000 | 1,443 |
| 1999-09-21 | 1,535 | 1,535 | 1,514 | 1,514 | 16,000 | 1,514 |
| 1999-09-20 | 1,472 | 1,530 | 1,472 | 1,527 | 8,000 | 1,527 |
| 1999-09-17 | 1,470 | 1,470 | 1,450 | 1,467 | 14,000 | 1,467 |
| 1999-09-16 | 1,555 | 1,555 | 1,500 | 1,500 | 13,000 | 1,500 |
| 1999-09-14 | 1,647 | 1,650 | 1,621 | 1,621 | 5,000 | 1,621 |
| 1999-09-13 | 1,689 | 1,689 | 1,669 | 1,669 | 8,000 | 1,669 |
| 1999-09-10 | 1,701 | 1,720 | 1,701 | 1,705 | 54,000 | 1,705 |
| 1999-09-09 | 1,713 | 1,713 | 1,713 | 1,713 | 2,000 | 1,713 |
| 1999-09-08 | 1,731 | 1,732 | 1,710 | 1,713 | 13,000 | 1,713 |
| 1999-09-07 | 1,759 | 1,772 | 1,759 | 1,772 | 2,000 | 1,772 |
| 1999-09-06 | 1,789 | 1,789 | 1,789 | 1,789 | 1,000 | 1,789 |
| 1999-09-02 | 1,823 | 1,823 | 1,790 | 1,790 | 6,000 | 1,790 |
| 1999-09-01 | 1,800 | 1,805 | 1,791 | 1,805 | 4,000 | 1,805 |
| 1999-08-31 | 1,800 | 1,800 | 1,800 | 1,800 | 4,000 | 1,800 |
| 1999-08-27 | 1,815 | 1,815 | 1,815 | 1,815 | 1,000 | 1,815 |
| 1999-08-25 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 1,800 |
| 1999-08-20 | 1,795 | 1,795 | 1,795 | 1,795 | 1,000 | 1,795 |
| 1999-08-18 | 1,830 | 1,830 | 1,800 | 1,817 | 5,000 | 1,817 |
| 1999-08-17 | 1,785 | 1,800 | 1,785 | 1,800 | 6,000 | 1,800 |
| 1999-08-06 | 1,678 | 1,678 | 1,678 | 1,678 | 4,000 | 1,678 |
| 1999-08-05 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 1,750 |
| 1999-08-04 | 1,729 | 1,729 | 1,728 | 1,728 | 5,000 | 1,728 |
| 1999-08-03 | 1,729 | 1,729 | 1,729 | 1,729 | 1,000 | 1,729 |
| 1999-07-30 | 1,720 | 1,720 | 1,720 | 1,720 | 1,000 | 1,720 |
| 1999-07-29 | 1,700 | 1,700 | 1,700 | 1,700 | 3,000 | 1,700 |
| 1999-07-27 | 1,622 | 1,622 | 1,622 | 1,622 | 2,000 | 1,622 |
| 1999-07-22 | 1,740 | 1,740 | 1,740 | 1,740 | 1,000 | 1,740 |
| 1999-07-21 | 1,829 | 1,829 | 1,782 | 1,782 | 2,000 | 1,782 |
| 1999-07-19 | 1,830 | 1,830 | 1,829 | 1,829 | 3,000 | 1,829 |
| 1999-07-16 | 1,770 | 1,840 | 1,770 | 1,830 | 20,000 | 1,830 |
| 1999-07-15 | 1,759 | 1,760 | 1,759 | 1,760 | 2,000 | 1,760 |
| 1999-07-14 | 1,770 | 1,770 | 1,770 | 1,770 | 3,000 | 1,770 |
| 1999-07-13 | 1,700 | 1,750 | 1,700 | 1,750 | 11,000 | 1,750 |
| 1999-07-12 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 1,650 |
| 1999-07-09 | 1,600 | 1,650 | 1,600 | 1,650 | 3,000 | 1,650 |
| 1999-07-06 | 1,660 | 1,660 | 1,660 | 1,660 | 2,000 | 1,660 |
| 1999-07-05 | 1,624 | 1,624 | 1,624 | 1,624 | 1,000 | 1,624 |
| 1999-07-02 | 1,650 | 1,680 | 1,650 | 1,654 | 4,000 | 1,654 |
| 1999-07-01 | 1,680 | 1,680 | 1,650 | 1,650 | 2,000 | 1,650 |
| 1999-06-28 | 1,649 | 1,689 | 1,649 | 1,689 | 11,000 | 1,689 |
| 1999-06-25 | 1,650 | 1,659 | 1,650 | 1,659 | 6,000 | 1,659 |
| 1999-06-24 | 1,670 | 1,679 | 1,650 | 1,650 | 7,000 | 1,650 |
| 1999-06-23 | 1,701 | 1,701 | 1,670 | 1,670 | 13,000 | 1,670 |
| 1999-06-22 | 1,611 | 1,650 | 1,611 | 1,650 | 7,000 | 1,650 |
| 1999-06-21 | 1,587 | 1,600 | 1,570 | 1,600 | 15,000 | 1,600 |
| 1999-06-18 | 1,583 | 1,583 | 1,553 | 1,580 | 15,000 | 1,580 |
| 1999-06-16 | 1,530 | 1,549 | 1,530 | 1,549 | 16,000 | 1,549 |
| 1999-06-14 | 1,500 | 1,500 | 1,500 | 1,500 | 5,000 | 1,500 |
| 1999-06-11 | 1,464 | 1,484 | 1,464 | 1,484 | 73,000 | 1,484 |
| 1999-06-10 | 1,444 | 1,444 | 1,444 | 1,444 | 1,000 | 1,444 |
| 1999-06-09 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 1,440 |
| 1999-06-08 | 1,440 | 1,440 | 1,440 | 1,440 | 2,000 | 1,440 |
| 1999-06-03 | 1,405 | 1,421 | 1,405 | 1,421 | 3,000 | 1,421 |
| 1999-06-02 | 1,450 | 1,450 | 1,415 | 1,415 | 8,000 | 1,415 |
| 1999-06-01 | 1,420 | 1,448 | 1,420 | 1,448 | 9,000 | 1,448 |
| 1999-05-31 | 1,440 | 1,440 | 1,420 | 1,420 | 8,000 | 1,420 |
| 1999-05-28 | 1,410 | 1,430 | 1,410 | 1,430 | 5,000 | 1,430 |
| 1999-05-27 | 1,415 | 1,429 | 1,415 | 1,429 | 2,000 | 1,429 |
| 1999-05-26 | 1,460 | 1,460 | 1,420 | 1,453 | 6,000 | 1,453 |
| 1999-05-25 | 1,470 | 1,470 | 1,464 | 1,464 | 3,000 | 1,464 |
| 1999-05-24 | 1,499 | 1,499 | 1,499 | 1,499 | 1,000 | 1,499 |
| 1999-05-21 | 1,494 | 1,510 | 1,490 | 1,499 | 8,000 | 1,499 |
| 1999-05-20 | 1,540 | 1,540 | 1,507 | 1,524 | 7,000 | 1,524 |
| 1999-05-19 | 1,519 | 1,532 | 1,519 | 1,532 | 14,000 | 1,532 |
| 1999-05-18 | 1,510 | 1,510 | 1,480 | 1,490 | 10,000 | 1,490 |
| 1999-05-17 | 1,490 | 1,500 | 1,490 | 1,500 | 3,000 | 1,500 |
| 1999-05-14 | 1,530 | 1,530 | 1,506 | 1,506 | 2,000 | 1,506 |
| 1999-05-12 | 1,480 | 1,500 | 1,480 | 1,500 | 7,000 | 1,500 |
| 1999-05-11 | 1,532 | 1,532 | 1,480 | 1,480 | 2,000 | 1,480 |
| 1999-05-10 | 1,532 | 1,532 | 1,532 | 1,532 | 1,000 | 1,532 |
| 1999-05-07 | 1,572 | 1,572 | 1,495 | 1,500 | 13,000 | 1,500 |
| 1999-05-06 | 1,524 | 1,572 | 1,524 | 1,572 | 17,000 | 1,572 |
| 1999-04-30 | 1,500 | 1,524 | 1,495 | 1,524 | 13,000 | 1,524 |
| 1999-04-28 | 1,481 | 1,481 | 1,442 | 1,480 | 4,000 | 1,480 |
| 1999-04-27 | 1,410 | 1,467 | 1,410 | 1,467 | 44,000 | 1,467 |
| 1999-04-23 | 1,385 | 1,385 | 1,385 | 1,385 | 3,000 | 1,385 |
| 1999-04-22 | 1,351 | 1,351 | 1,350 | 1,350 | 2,000 | 1,350 |
| 1999-04-21 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 1999-04-20 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 1,300 |
| 1999-04-16 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 1,350 |
| 1999-04-15 | 1,371 | 1,371 | 1,361 | 1,361 | 2,000 | 1,361 |
| 1999-04-14 | 1,390 | 1,400 | 1,371 | 1,398 | 9,000 | 1,398 |
| 1999-04-13 | 1,381 | 1,381 | 1,370 | 1,370 | 8,000 | 1,370 |
| 1999-04-12 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,350 |
| 1999-04-09 | 1,375 | 1,375 | 1,340 | 1,340 | 9,000 | 1,340 |
| 1999-04-08 | 1,383 | 1,383 | 1,329 | 1,335 | 5,000 | 1,335 |
| 1999-04-07 | 1,329 | 1,329 | 1,314 | 1,323 | 3,000 | 1,323 |
| 1999-04-05 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 1,360 |
| 1999-04-01 | 1,350 | 1,381 | 1,350 | 1,370 | 9,000 | 1,370 |
| 1999-03-31 | 1,331 | 1,331 | 1,330 | 1,330 | 2,000 | 1,330 |
| 1999-03-30 | 1,328 | 1,350 | 1,328 | 1,330 | 6,000 | 1,330 |
| 1999-03-29 | 1,330 | 1,348 | 1,310 | 1,348 | 4,000 | 1,348 |
| 1999-03-26 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,350 |
| 1999-03-24 | 1,359 | 1,360 | 1,359 | 1,360 | 4,000 | 1,360 |
| 1999-03-23 | 1,264 | 1,352 | 1,264 | 1,352 | 12,000 | 1,352 |
| 1999-03-19 | 1,284 | 1,284 | 1,284 | 1,284 | 1,000 | 1,284 |
| 1999-03-17 | 1,310 | 1,310 | 1,296 | 1,310 | 5,000 | 1,310 |
| 1999-03-16 | 1,315 | 1,315 | 1,310 | 1,310 | 8,000 | 1,310 |
| 1999-03-12 | 1,315 | 1,315 | 1,315 | 1,315 | 23,000 | 1,315 |
| 1999-03-11 | 1,309 | 1,309 | 1,272 | 1,275 | 11,000 | 1,275 |
| 1999-03-10 | 1,270 | 1,290 | 1,270 | 1,290 | 12,000 | 1,290 |
| 1999-03-08 | 1,270 | 1,290 | 1,270 | 1,290 | 2,000 | 1,290 |
| 1999-03-05 | 1,250 | 1,255 | 1,230 | 1,230 | 8,000 | 1,230 |
| 1999-03-04 | 1,230 | 1,230 | 1,210 | 1,210 | 3,000 | 1,210 |
| 1999-03-03 | 1,221 | 1,226 | 1,221 | 1,226 | 2,000 | 1,226 |
| 1999-03-02 | 1,225 | 1,225 | 1,221 | 1,221 | 4,000 | 1,221 |
| 1999-03-01 | 1,210 | 1,233 | 1,210 | 1,233 | 7,000 | 1,233 |
| 1999-02-26 | 1,185 | 1,216 | 1,185 | 1,216 | 12,000 | 1,216 |
| 1999-02-24 | 1,140 | 1,140 | 1,105 | 1,105 | 6,000 | 1,105 |
| 1999-02-23 | 1,132 | 1,132 | 1,132 | 1,132 | 1,000 | 1,132 |
| 1999-02-22 | 1,100 | 1,110 | 1,100 | 1,104 | 8,000 | 1,104 |
| 1999-02-19 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,120 |
| 1999-02-18 | 1,117 | 1,117 | 1,104 | 1,104 | 4,000 | 1,104 |
| 1999-02-17 | 1,131 | 1,131 | 1,124 | 1,124 | 2,000 | 1,124 |
| 1999-02-16 | 1,175 | 1,175 | 1,175 | 1,175 | 17,000 | 1,175 |
| 1999-02-15 | 1,175 | 1,183 | 1,175 | 1,183 | 2,000 | 1,183 |
| 1999-02-10 | 1,189 | 1,189 | 1,169 | 1,171 | 3,000 | 1,171 |
| 1999-02-09 | 1,189 | 1,189 | 1,189 | 1,189 | 2,000 | 1,189 |
| 1999-02-05 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 | 1,210 |
| 1999-02-02 | 1,197 | 1,210 | 1,197 | 1,210 | 3,000 | 1,210 |
| 1999-01-28 | 1,254 | 1,254 | 1,214 | 1,214 | 2,000 | 1,214 |
| 1999-01-26 | 1,228 | 1,247 | 1,228 | 1,247 | 7,000 | 1,247 |
| 1999-01-25 | 1,202 | 1,223 | 1,202 | 1,223 | 5,000 | 1,223 |
| 1999-01-22 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 1,160 |
| 1999-01-20 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 | 1,200 |
| 1999-01-19 | 1,136 | 1,186 | 1,136 | 1,181 | 7,000 | 1,181 |
| 1999-01-18 | 1,125 | 1,125 | 1,125 | 1,125 | 1,000 | 1,125 |
| 1999-01-14 | 1,130 | 1,130 | 1,109 | 1,120 | 3,000 | 1,120 |
| 1999-01-13 | 1,091 | 1,142 | 1,091 | 1,142 | 7,000 | 1,142 |
| 1999-01-12 | 1,103 | 1,130 | 1,090 | 1,090 | 18,000 | 1,090 |
| 1999-01-11 | 1,170 | 1,170 | 1,163 | 1,163 | 11,000 | 1,163 |
| 1999-01-08 | 1,210 | 1,210 | 1,190 | 1,190 | 3,000 | 1,190 |
| 1999-01-07 | 1,265 | 1,265 | 1,245 | 1,245 | 4,000 | 1,245 |
| 1999-01-06 | 1,231 | 1,231 | 1,231 | 1,231 | 1,000 | 1,231 |
| 1999-01-05 | 1,220 | 1,242 | 1,220 | 1,230 | 4,000 | 1,230 |
| 1999-01-04 | 1,260 | 1,260 | 1,240 | 1,240 | 2,000 | 1,240 |
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