6141 DMG森精機(株) の時系列データ [2001年度]

日付始値高値安値終値出来高調整後終値
2001-12-287867867867861,000786
2001-12-277777777777771,000777
2001-12-267877877877873,000787
2001-12-257817877777874,000787
2001-12-217907917757756,000775
2001-12-208008008008001,000800
2001-12-198028027988007,000800
2001-12-1878078075875817,000758
2001-12-178018017707769,000776
2001-12-1482082082082093,000820
2001-12-1382786082785014,000850
2001-12-1284484480281721,000817
2001-12-118528608488484,000848
2001-12-109189188598594,000859
2001-12-079309309309302,000930
2001-12-059319319069062,000906
2001-12-049259299209204,000920
2001-12-039259259259251,000925
2001-11-3090090086489814,000898
2001-11-298878878878871,000887
2001-11-288808978808972,000897
2001-11-278868868868861,000886
2001-11-2689590788789717,000897
2001-11-228878878878871,000887
2001-11-218998998998993,000899
2001-11-209069089069077,000907
2001-11-199039089029085,000908
2001-11-168868898868892,000889
2001-11-1582088082085611,000856
2001-11-148218218218211,000821
2001-11-138178178018012,000801
2001-11-128368368278278,000827
2001-11-098468468368364,000836
2001-11-088588668588664,000866
2001-11-078778888768887,000888
2001-11-068858948858876,000887
2001-11-058898898818812,000881
2001-11-0286290786290741,000907
2001-11-018258268218226,000822
2001-10-318408548358357,000835
2001-10-3084186884186815,000868
2001-10-298818838618617,000861
2001-10-2686488086088018,000880
2001-10-2581086981085426,000854
2001-10-2478480578479013,000790
2001-10-2378278277578211,000782
2001-10-227807807727724,000772
2001-10-197867867717717,000771
2001-10-187707937707928,000792
2001-10-1777478076977919,000779
2001-10-1677777776476411,000764
2001-10-157797797747744,000774
2001-10-1280080078078017,000780
2001-10-117997997807807,000780
2001-10-108198198008003,000800
2001-10-098008007877908,000790
2001-10-058138138038076,000807
2001-10-048298398248256,000825
2001-10-038148288148257,000825
2001-10-028108138108133,000813
2001-10-0183183179280015,000800
2001-09-287907917907913,000791
2001-09-277707807707804,000780
2001-09-267867877867864,000786
2001-09-257847847797798,000779
2001-09-217807907807905,000790
2001-09-207908007907995,000799
2001-09-197907907907904,000790
2001-09-187997997817818,000781
2001-09-178208208108103,000810
2001-09-1482183182183050,000830
2001-09-1382682678178111,000781
2001-09-128278278278273,000827
2001-09-119049048778778,000877
2001-09-109249249019057,000905
2001-09-079409409409402,000940
2001-09-069639639639631,000963
2001-09-059649649649641,000964
2001-09-0495097095096513,000965
2001-09-039509509509501,000950
2001-08-319609609559553,000955
2001-08-309609659609653,000965
2001-08-299869869789856,000985
2001-08-289829829729722,000972
2001-08-249859859849853,000985
2001-08-229459529459525,000952
2001-08-2196096094094018,000940
2001-08-209929929929921,000992
2001-08-179961,0049961,0044,0001,004
2001-08-169909979909972,000997
2001-08-141,0071,0071,0071,0072,0001,007
2001-08-139911,0079911,0073,0001,007
2001-08-109839839809806,000980
2001-08-091,0091,0099869938,000993
2001-08-081,0191,0191,0121,0122,0001,012
2001-08-071,0001,0281,0001,0287,0001,028
2001-08-069951,0009951,0004,0001,000
2001-08-039941,0009941,0004,0001,000
2001-08-021,0001,0391,0001,03912,0001,039
2001-08-019919919889903,000990
2001-07-319609809609804,000980
2001-07-309709709609604,000960
2001-07-2798098397098319,000983
2001-07-261,0091,0091,0091,0091,0001,009
2001-07-251,0171,0171,0171,0171,0001,017
2001-07-249951,0079951,0075,0001,007
2001-07-239871,0029859888,000988
2001-07-171,0161,0351,0161,01711,0001,017
2001-07-161,0651,0681,0551,0554,0001,055
2001-07-131,0651,0651,0451,06318,0001,063
2001-07-129881,0059881,0052,0001,005
2001-07-119859949859942,000994
2001-07-091,0001,00098098016,000980
2001-07-061,0011,0011,0001,00015,0001,000
2001-07-051,0201,0201,0201,0201,0001,020
2001-07-041,0311,0311,0101,0104,0001,010
2001-07-031,0101,0241,0101,0245,0001,024
2001-07-021,0201,0201,0151,01925,0001,019
2001-06-291,0201,0201,0181,02037,0001,020
2001-06-281,0221,02499999930,000999
2001-06-271,0261,0511,0261,0307,0001,030
2001-06-261,0291,0301,0161,01637,0001,016
2001-06-251,0401,0401,0251,03011,0001,030
2001-06-221,0071,0351,0071,02852,0001,028
2001-06-211,0001,00199899993,000999
2001-06-201,0051,0059991,00022,0001,000
2001-06-191,0201,0221,0051,00513,0001,005
2001-06-181,0321,0381,0161,01618,0001,016
2001-06-151,0521,0521,0431,0432,0001,043
2001-06-131,1001,1021,1001,1022,0001,102
2001-06-121,1211,1211,1001,1003,0001,100
2001-06-111,1391,1431,1391,1432,0001,143
2001-06-081,1211,1211,1211,121104,0001,121
2001-06-071,1001,1001,1001,1001,0001,100
2001-06-061,1001,1001,1001,1001,0001,100
2001-06-041,1151,1151,1151,1151,0001,115
2001-06-011,0851,0851,0851,0851,0001,085
2001-05-301,1201,1201,0801,0849,0001,084
2001-05-291,1101,1411,1101,1205,0001,120
2001-05-281,1411,1411,1411,1411,0001,141
2001-05-251,1301,1481,1281,1487,0001,148
2001-05-241,1301,1301,1281,1282,0001,128
2001-05-231,1591,1651,1561,16113,0001,161
2001-05-221,1561,1591,1561,1592,0001,159
2001-05-211,1401,1401,1371,1404,0001,140
2001-05-181,1451,1451,1351,1354,0001,135
2001-05-171,1301,1351,1301,1354,0001,135
2001-05-161,1311,1311,1301,1303,0001,130
2001-05-151,1101,1391,1101,1206,0001,120
2001-05-141,1501,1501,1201,1339,0001,133
2001-05-111,1771,1771,1601,1602,0001,160
2001-05-101,1791,1801,1601,17911,0001,179
2001-05-091,1871,1891,1651,17923,0001,179
2001-05-081,1801,1991,1621,16223,0001,162
2001-05-071,1891,1891,1751,18011,0001,180
2001-05-021,1941,1941,1801,1808,0001,180
2001-05-011,1851,1941,1711,1947,0001,194
2001-04-271,1721,1801,1601,1809,0001,180
2001-04-261,1671,1671,1521,1524,0001,152
2001-04-251,1791,1791,1791,1791,0001,179
2001-04-241,1221,1291,1111,12716,0001,127
2001-04-231,1291,1381,1201,1235,0001,123
2001-04-201,1391,1401,1291,12911,0001,129
2001-04-191,1501,1501,1201,12523,0001,125
2001-04-181,1801,1801,1471,1476,0001,147
2001-04-171,1211,1381,1201,12012,0001,120
2001-04-161,1611,1671,1521,1617,0001,161
2001-04-131,2101,2101,2001,2004,0001,200
2001-04-121,1991,1991,1981,1982,0001,198
2001-04-111,2451,2451,1991,1992,0001,199
2001-04-101,2711,2771,2651,27711,0001,277
2001-04-061,2671,2811,2641,26520,0001,265
2001-04-041,2791,2791,2791,2791,0001,279
2001-04-031,2901,2981,2901,2984,0001,298
2001-04-021,2451,2591,2451,2593,0001,259
2001-03-301,2851,2981,2691,2988,0001,298
2001-03-291,2851,2851,2851,2851,0001,285
2001-03-281,3001,3201,2881,2888,0001,288
2001-03-271,2441,3181,2441,3188,0001,318
2001-03-261,2601,2641,2501,2506,0001,250
2001-03-231,2341,2341,2141,2146,0001,214
2001-03-221,2501,2501,2301,2306,0001,230
2001-03-211,1911,2351,1911,2305,0001,230
2001-03-191,1331,1981,1331,18812,0001,188
2001-03-161,1601,1741,1491,1536,0001,153
2001-03-151,1281,1531,1281,1408,0001,140
2001-03-141,0931,1471,0931,1447,0001,144
2001-03-131,0851,0871,0851,0874,0001,087
2001-03-091,1851,1851,1591,17267,0001,172
2001-03-081,1521,1621,1501,1503,0001,150
2001-03-071,1631,1631,1541,1625,0001,162
2001-03-061,1631,1631,1631,1631,0001,163
2001-03-021,0871,1001,0871,0929,0001,092
2001-03-011,1141,1181,0621,07012,0001,070
2001-02-271,1881,1881,1881,1883,0001,188
2001-02-261,1591,1591,1591,1591,0001,159
2001-02-231,0901,1041,0901,1042,0001,104
2001-02-221,1001,1001,0901,0905,0001,090
2001-02-201,0911,0931,0801,09311,0001,093
2001-02-191,0981,0981,0511,07110,0001,071
2001-02-161,1201,1371,1001,13712,0001,137
2001-02-151,1601,1601,1601,1602,0001,160
2001-02-141,1751,1751,1591,1593,0001,159
2001-02-131,1751,1821,1751,1825,0001,182
2001-02-091,1801,1801,1801,1801,0001,180
2001-02-081,1491,1581,1301,1309,0001,130
2001-02-071,1501,1501,1501,1501,0001,150
2001-02-051,2001,2001,2001,2001,0001,200
2001-02-021,1921,2121,1921,2122,0001,212
2001-02-011,1601,1711,1351,17115,0001,171
2001-01-311,1491,1491,1201,14430,0001,144
2001-01-301,2301,2301,1801,18210,0001,182
2001-01-291,2301,2301,2301,2301,0001,230
2001-01-261,2501,2501,2491,2492,0001,249
2001-01-251,2801,2801,2801,2801,0001,280
2001-01-241,2631,2971,2631,2972,0001,297
2001-01-231,2771,2771,2761,2762,0001,276
2001-01-221,2761,2761,2761,2763,0001,276
2001-01-191,2771,3061,2771,30522,0001,305
2001-01-181,2701,2701,2491,2492,0001,249
2001-01-171,1951,2701,1811,2707,0001,270
2001-01-161,2621,2621,2451,2455,0001,245
2001-01-121,3361,3361,3361,3361,0001,336
2001-01-111,3431,3581,3381,35610,0001,356
2001-01-101,2991,3301,2991,3309,0001,330
2001-01-091,2711,2801,2711,2804,0001,280
2001-01-051,2681,2851,2681,2855,0001,285
2001-01-041,2681,2681,2681,2681,0001,268

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