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 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 786 | 786 | 786 | 786 | 1,000 | 786 |
| 2001-12-27 | 777 | 777 | 777 | 777 | 1,000 | 777 |
| 2001-12-26 | 787 | 787 | 787 | 787 | 3,000 | 787 |
| 2001-12-25 | 781 | 787 | 777 | 787 | 4,000 | 787 |
| 2001-12-21 | 790 | 791 | 775 | 775 | 6,000 | 775 |
| 2001-12-20 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2001-12-19 | 802 | 802 | 798 | 800 | 7,000 | 800 |
| 2001-12-18 | 780 | 780 | 758 | 758 | 17,000 | 758 |
| 2001-12-17 | 801 | 801 | 770 | 776 | 9,000 | 776 |
| 2001-12-14 | 820 | 820 | 820 | 820 | 93,000 | 820 |
| 2001-12-13 | 827 | 860 | 827 | 850 | 14,000 | 850 |
| 2001-12-12 | 844 | 844 | 802 | 817 | 21,000 | 817 |
| 2001-12-11 | 852 | 860 | 848 | 848 | 4,000 | 848 |
| 2001-12-10 | 918 | 918 | 859 | 859 | 4,000 | 859 |
| 2001-12-07 | 930 | 930 | 930 | 930 | 2,000 | 930 |
| 2001-12-05 | 931 | 931 | 906 | 906 | 2,000 | 906 |
| 2001-12-04 | 925 | 929 | 920 | 920 | 4,000 | 920 |
| 2001-12-03 | 925 | 925 | 925 | 925 | 1,000 | 925 |
| 2001-11-30 | 900 | 900 | 864 | 898 | 14,000 | 898 |
| 2001-11-29 | 887 | 887 | 887 | 887 | 1,000 | 887 |
| 2001-11-28 | 880 | 897 | 880 | 897 | 2,000 | 897 |
| 2001-11-27 | 886 | 886 | 886 | 886 | 1,000 | 886 |
| 2001-11-26 | 895 | 907 | 887 | 897 | 17,000 | 897 |
| 2001-11-22 | 887 | 887 | 887 | 887 | 1,000 | 887 |
| 2001-11-21 | 899 | 899 | 899 | 899 | 3,000 | 899 |
| 2001-11-20 | 906 | 908 | 906 | 907 | 7,000 | 907 |
| 2001-11-19 | 903 | 908 | 902 | 908 | 5,000 | 908 |
| 2001-11-16 | 886 | 889 | 886 | 889 | 2,000 | 889 |
| 2001-11-15 | 820 | 880 | 820 | 856 | 11,000 | 856 |
| 2001-11-14 | 821 | 821 | 821 | 821 | 1,000 | 821 |
| 2001-11-13 | 817 | 817 | 801 | 801 | 2,000 | 801 |
| 2001-11-12 | 836 | 836 | 827 | 827 | 8,000 | 827 |
| 2001-11-09 | 846 | 846 | 836 | 836 | 4,000 | 836 |
| 2001-11-08 | 858 | 866 | 858 | 866 | 4,000 | 866 |
| 2001-11-07 | 877 | 888 | 876 | 888 | 7,000 | 888 |
| 2001-11-06 | 885 | 894 | 885 | 887 | 6,000 | 887 |
| 2001-11-05 | 889 | 889 | 881 | 881 | 2,000 | 881 |
| 2001-11-02 | 862 | 907 | 862 | 907 | 41,000 | 907 |
| 2001-11-01 | 825 | 826 | 821 | 822 | 6,000 | 822 |
| 2001-10-31 | 840 | 854 | 835 | 835 | 7,000 | 835 |
| 2001-10-30 | 841 | 868 | 841 | 868 | 15,000 | 868 |
| 2001-10-29 | 881 | 883 | 861 | 861 | 7,000 | 861 |
| 2001-10-26 | 864 | 880 | 860 | 880 | 18,000 | 880 |
| 2001-10-25 | 810 | 869 | 810 | 854 | 26,000 | 854 |
| 2001-10-24 | 784 | 805 | 784 | 790 | 13,000 | 790 |
| 2001-10-23 | 782 | 782 | 775 | 782 | 11,000 | 782 |
| 2001-10-22 | 780 | 780 | 772 | 772 | 4,000 | 772 |
| 2001-10-19 | 786 | 786 | 771 | 771 | 7,000 | 771 |
| 2001-10-18 | 770 | 793 | 770 | 792 | 8,000 | 792 |
| 2001-10-17 | 774 | 780 | 769 | 779 | 19,000 | 779 |
| 2001-10-16 | 777 | 777 | 764 | 764 | 11,000 | 764 |
| 2001-10-15 | 779 | 779 | 774 | 774 | 4,000 | 774 |
| 2001-10-12 | 800 | 800 | 780 | 780 | 17,000 | 780 |
| 2001-10-11 | 799 | 799 | 780 | 780 | 7,000 | 780 |
| 2001-10-10 | 819 | 819 | 800 | 800 | 3,000 | 800 |
| 2001-10-09 | 800 | 800 | 787 | 790 | 8,000 | 790 |
| 2001-10-05 | 813 | 813 | 803 | 807 | 6,000 | 807 |
| 2001-10-04 | 829 | 839 | 824 | 825 | 6,000 | 825 |
| 2001-10-03 | 814 | 828 | 814 | 825 | 7,000 | 825 |
| 2001-10-02 | 810 | 813 | 810 | 813 | 3,000 | 813 |
| 2001-10-01 | 831 | 831 | 792 | 800 | 15,000 | 800 |
| 2001-09-28 | 790 | 791 | 790 | 791 | 3,000 | 791 |
| 2001-09-27 | 770 | 780 | 770 | 780 | 4,000 | 780 |
| 2001-09-26 | 786 | 787 | 786 | 786 | 4,000 | 786 |
| 2001-09-25 | 784 | 784 | 779 | 779 | 8,000 | 779 |
| 2001-09-21 | 780 | 790 | 780 | 790 | 5,000 | 790 |
| 2001-09-20 | 790 | 800 | 790 | 799 | 5,000 | 799 |
| 2001-09-19 | 790 | 790 | 790 | 790 | 4,000 | 790 |
| 2001-09-18 | 799 | 799 | 781 | 781 | 8,000 | 781 |
| 2001-09-17 | 820 | 820 | 810 | 810 | 3,000 | 810 |
| 2001-09-14 | 821 | 831 | 821 | 830 | 50,000 | 830 |
| 2001-09-13 | 826 | 826 | 781 | 781 | 11,000 | 781 |
| 2001-09-12 | 827 | 827 | 827 | 827 | 3,000 | 827 |
| 2001-09-11 | 904 | 904 | 877 | 877 | 8,000 | 877 |
| 2001-09-10 | 924 | 924 | 901 | 905 | 7,000 | 905 |
| 2001-09-07 | 940 | 940 | 940 | 940 | 2,000 | 940 |
| 2001-09-06 | 963 | 963 | 963 | 963 | 1,000 | 963 |
| 2001-09-05 | 964 | 964 | 964 | 964 | 1,000 | 964 |
| 2001-09-04 | 950 | 970 | 950 | 965 | 13,000 | 965 |
| 2001-09-03 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 2001-08-31 | 960 | 960 | 955 | 955 | 3,000 | 955 |
| 2001-08-30 | 960 | 965 | 960 | 965 | 3,000 | 965 |
| 2001-08-29 | 986 | 986 | 978 | 985 | 6,000 | 985 |
| 2001-08-28 | 982 | 982 | 972 | 972 | 2,000 | 972 |
| 2001-08-24 | 985 | 985 | 984 | 985 | 3,000 | 985 |
| 2001-08-22 | 945 | 952 | 945 | 952 | 5,000 | 952 |
| 2001-08-21 | 960 | 960 | 940 | 940 | 18,000 | 940 |
| 2001-08-20 | 992 | 992 | 992 | 992 | 1,000 | 992 |
| 2001-08-17 | 996 | 1,004 | 996 | 1,004 | 4,000 | 1,004 |
| 2001-08-16 | 990 | 997 | 990 | 997 | 2,000 | 997 |
| 2001-08-14 | 1,007 | 1,007 | 1,007 | 1,007 | 2,000 | 1,007 |
| 2001-08-13 | 991 | 1,007 | 991 | 1,007 | 3,000 | 1,007 |
| 2001-08-10 | 983 | 983 | 980 | 980 | 6,000 | 980 |
| 2001-08-09 | 1,009 | 1,009 | 986 | 993 | 8,000 | 993 |
| 2001-08-08 | 1,019 | 1,019 | 1,012 | 1,012 | 2,000 | 1,012 |
| 2001-08-07 | 1,000 | 1,028 | 1,000 | 1,028 | 7,000 | 1,028 |
| 2001-08-06 | 995 | 1,000 | 995 | 1,000 | 4,000 | 1,000 |
| 2001-08-03 | 994 | 1,000 | 994 | 1,000 | 4,000 | 1,000 |
| 2001-08-02 | 1,000 | 1,039 | 1,000 | 1,039 | 12,000 | 1,039 |
| 2001-08-01 | 991 | 991 | 988 | 990 | 3,000 | 990 |
| 2001-07-31 | 960 | 980 | 960 | 980 | 4,000 | 980 |
| 2001-07-30 | 970 | 970 | 960 | 960 | 4,000 | 960 |
| 2001-07-27 | 980 | 983 | 970 | 983 | 19,000 | 983 |
| 2001-07-26 | 1,009 | 1,009 | 1,009 | 1,009 | 1,000 | 1,009 |
| 2001-07-25 | 1,017 | 1,017 | 1,017 | 1,017 | 1,000 | 1,017 |
| 2001-07-24 | 995 | 1,007 | 995 | 1,007 | 5,000 | 1,007 |
| 2001-07-23 | 987 | 1,002 | 985 | 988 | 8,000 | 988 |
| 2001-07-17 | 1,016 | 1,035 | 1,016 | 1,017 | 11,000 | 1,017 |
| 2001-07-16 | 1,065 | 1,068 | 1,055 | 1,055 | 4,000 | 1,055 |
| 2001-07-13 | 1,065 | 1,065 | 1,045 | 1,063 | 18,000 | 1,063 |
| 2001-07-12 | 988 | 1,005 | 988 | 1,005 | 2,000 | 1,005 |
| 2001-07-11 | 985 | 994 | 985 | 994 | 2,000 | 994 |
| 2001-07-09 | 1,000 | 1,000 | 980 | 980 | 16,000 | 980 |
| 2001-07-06 | 1,001 | 1,001 | 1,000 | 1,000 | 15,000 | 1,000 |
| 2001-07-05 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 2001-07-04 | 1,031 | 1,031 | 1,010 | 1,010 | 4,000 | 1,010 |
| 2001-07-03 | 1,010 | 1,024 | 1,010 | 1,024 | 5,000 | 1,024 |
| 2001-07-02 | 1,020 | 1,020 | 1,015 | 1,019 | 25,000 | 1,019 |
| 2001-06-29 | 1,020 | 1,020 | 1,018 | 1,020 | 37,000 | 1,020 |
| 2001-06-28 | 1,022 | 1,024 | 999 | 999 | 30,000 | 999 |
| 2001-06-27 | 1,026 | 1,051 | 1,026 | 1,030 | 7,000 | 1,030 |
| 2001-06-26 | 1,029 | 1,030 | 1,016 | 1,016 | 37,000 | 1,016 |
| 2001-06-25 | 1,040 | 1,040 | 1,025 | 1,030 | 11,000 | 1,030 |
| 2001-06-22 | 1,007 | 1,035 | 1,007 | 1,028 | 52,000 | 1,028 |
| 2001-06-21 | 1,000 | 1,001 | 998 | 999 | 93,000 | 999 |
| 2001-06-20 | 1,005 | 1,005 | 999 | 1,000 | 22,000 | 1,000 |
| 2001-06-19 | 1,020 | 1,022 | 1,005 | 1,005 | 13,000 | 1,005 |
| 2001-06-18 | 1,032 | 1,038 | 1,016 | 1,016 | 18,000 | 1,016 |
| 2001-06-15 | 1,052 | 1,052 | 1,043 | 1,043 | 2,000 | 1,043 |
| 2001-06-13 | 1,100 | 1,102 | 1,100 | 1,102 | 2,000 | 1,102 |
| 2001-06-12 | 1,121 | 1,121 | 1,100 | 1,100 | 3,000 | 1,100 |
| 2001-06-11 | 1,139 | 1,143 | 1,139 | 1,143 | 2,000 | 1,143 |
| 2001-06-08 | 1,121 | 1,121 | 1,121 | 1,121 | 104,000 | 1,121 |
| 2001-06-07 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 2001-06-06 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 2001-06-04 | 1,115 | 1,115 | 1,115 | 1,115 | 1,000 | 1,115 |
| 2001-06-01 | 1,085 | 1,085 | 1,085 | 1,085 | 1,000 | 1,085 |
| 2001-05-30 | 1,120 | 1,120 | 1,080 | 1,084 | 9,000 | 1,084 |
| 2001-05-29 | 1,110 | 1,141 | 1,110 | 1,120 | 5,000 | 1,120 |
| 2001-05-28 | 1,141 | 1,141 | 1,141 | 1,141 | 1,000 | 1,141 |
| 2001-05-25 | 1,130 | 1,148 | 1,128 | 1,148 | 7,000 | 1,148 |
| 2001-05-24 | 1,130 | 1,130 | 1,128 | 1,128 | 2,000 | 1,128 |
| 2001-05-23 | 1,159 | 1,165 | 1,156 | 1,161 | 13,000 | 1,161 |
| 2001-05-22 | 1,156 | 1,159 | 1,156 | 1,159 | 2,000 | 1,159 |
| 2001-05-21 | 1,140 | 1,140 | 1,137 | 1,140 | 4,000 | 1,140 |
| 2001-05-18 | 1,145 | 1,145 | 1,135 | 1,135 | 4,000 | 1,135 |
| 2001-05-17 | 1,130 | 1,135 | 1,130 | 1,135 | 4,000 | 1,135 |
| 2001-05-16 | 1,131 | 1,131 | 1,130 | 1,130 | 3,000 | 1,130 |
| 2001-05-15 | 1,110 | 1,139 | 1,110 | 1,120 | 6,000 | 1,120 |
| 2001-05-14 | 1,150 | 1,150 | 1,120 | 1,133 | 9,000 | 1,133 |
| 2001-05-11 | 1,177 | 1,177 | 1,160 | 1,160 | 2,000 | 1,160 |
| 2001-05-10 | 1,179 | 1,180 | 1,160 | 1,179 | 11,000 | 1,179 |
| 2001-05-09 | 1,187 | 1,189 | 1,165 | 1,179 | 23,000 | 1,179 |
| 2001-05-08 | 1,180 | 1,199 | 1,162 | 1,162 | 23,000 | 1,162 |
| 2001-05-07 | 1,189 | 1,189 | 1,175 | 1,180 | 11,000 | 1,180 |
| 2001-05-02 | 1,194 | 1,194 | 1,180 | 1,180 | 8,000 | 1,180 |
| 2001-05-01 | 1,185 | 1,194 | 1,171 | 1,194 | 7,000 | 1,194 |
| 2001-04-27 | 1,172 | 1,180 | 1,160 | 1,180 | 9,000 | 1,180 |
| 2001-04-26 | 1,167 | 1,167 | 1,152 | 1,152 | 4,000 | 1,152 |
| 2001-04-25 | 1,179 | 1,179 | 1,179 | 1,179 | 1,000 | 1,179 |
| 2001-04-24 | 1,122 | 1,129 | 1,111 | 1,127 | 16,000 | 1,127 |
| 2001-04-23 | 1,129 | 1,138 | 1,120 | 1,123 | 5,000 | 1,123 |
| 2001-04-20 | 1,139 | 1,140 | 1,129 | 1,129 | 11,000 | 1,129 |
| 2001-04-19 | 1,150 | 1,150 | 1,120 | 1,125 | 23,000 | 1,125 |
| 2001-04-18 | 1,180 | 1,180 | 1,147 | 1,147 | 6,000 | 1,147 |
| 2001-04-17 | 1,121 | 1,138 | 1,120 | 1,120 | 12,000 | 1,120 |
| 2001-04-16 | 1,161 | 1,167 | 1,152 | 1,161 | 7,000 | 1,161 |
| 2001-04-13 | 1,210 | 1,210 | 1,200 | 1,200 | 4,000 | 1,200 |
| 2001-04-12 | 1,199 | 1,199 | 1,198 | 1,198 | 2,000 | 1,198 |
| 2001-04-11 | 1,245 | 1,245 | 1,199 | 1,199 | 2,000 | 1,199 |
| 2001-04-10 | 1,271 | 1,277 | 1,265 | 1,277 | 11,000 | 1,277 |
| 2001-04-06 | 1,267 | 1,281 | 1,264 | 1,265 | 20,000 | 1,265 |
| 2001-04-04 | 1,279 | 1,279 | 1,279 | 1,279 | 1,000 | 1,279 |
| 2001-04-03 | 1,290 | 1,298 | 1,290 | 1,298 | 4,000 | 1,298 |
| 2001-04-02 | 1,245 | 1,259 | 1,245 | 1,259 | 3,000 | 1,259 |
| 2001-03-30 | 1,285 | 1,298 | 1,269 | 1,298 | 8,000 | 1,298 |
| 2001-03-29 | 1,285 | 1,285 | 1,285 | 1,285 | 1,000 | 1,285 |
| 2001-03-28 | 1,300 | 1,320 | 1,288 | 1,288 | 8,000 | 1,288 |
| 2001-03-27 | 1,244 | 1,318 | 1,244 | 1,318 | 8,000 | 1,318 |
| 2001-03-26 | 1,260 | 1,264 | 1,250 | 1,250 | 6,000 | 1,250 |
| 2001-03-23 | 1,234 | 1,234 | 1,214 | 1,214 | 6,000 | 1,214 |
| 2001-03-22 | 1,250 | 1,250 | 1,230 | 1,230 | 6,000 | 1,230 |
| 2001-03-21 | 1,191 | 1,235 | 1,191 | 1,230 | 5,000 | 1,230 |
| 2001-03-19 | 1,133 | 1,198 | 1,133 | 1,188 | 12,000 | 1,188 |
| 2001-03-16 | 1,160 | 1,174 | 1,149 | 1,153 | 6,000 | 1,153 |
| 2001-03-15 | 1,128 | 1,153 | 1,128 | 1,140 | 8,000 | 1,140 |
| 2001-03-14 | 1,093 | 1,147 | 1,093 | 1,144 | 7,000 | 1,144 |
| 2001-03-13 | 1,085 | 1,087 | 1,085 | 1,087 | 4,000 | 1,087 |
| 2001-03-09 | 1,185 | 1,185 | 1,159 | 1,172 | 67,000 | 1,172 |
| 2001-03-08 | 1,152 | 1,162 | 1,150 | 1,150 | 3,000 | 1,150 |
| 2001-03-07 | 1,163 | 1,163 | 1,154 | 1,162 | 5,000 | 1,162 |
| 2001-03-06 | 1,163 | 1,163 | 1,163 | 1,163 | 1,000 | 1,163 |
| 2001-03-02 | 1,087 | 1,100 | 1,087 | 1,092 | 9,000 | 1,092 |
| 2001-03-01 | 1,114 | 1,118 | 1,062 | 1,070 | 12,000 | 1,070 |
| 2001-02-27 | 1,188 | 1,188 | 1,188 | 1,188 | 3,000 | 1,188 |
| 2001-02-26 | 1,159 | 1,159 | 1,159 | 1,159 | 1,000 | 1,159 |
| 2001-02-23 | 1,090 | 1,104 | 1,090 | 1,104 | 2,000 | 1,104 |
| 2001-02-22 | 1,100 | 1,100 | 1,090 | 1,090 | 5,000 | 1,090 |
| 2001-02-20 | 1,091 | 1,093 | 1,080 | 1,093 | 11,000 | 1,093 |
| 2001-02-19 | 1,098 | 1,098 | 1,051 | 1,071 | 10,000 | 1,071 |
| 2001-02-16 | 1,120 | 1,137 | 1,100 | 1,137 | 12,000 | 1,137 |
| 2001-02-15 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 1,160 |
| 2001-02-14 | 1,175 | 1,175 | 1,159 | 1,159 | 3,000 | 1,159 |
| 2001-02-13 | 1,175 | 1,182 | 1,175 | 1,182 | 5,000 | 1,182 |
| 2001-02-09 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,180 |
| 2001-02-08 | 1,149 | 1,158 | 1,130 | 1,130 | 9,000 | 1,130 |
| 2001-02-07 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 2001-02-05 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 2001-02-02 | 1,192 | 1,212 | 1,192 | 1,212 | 2,000 | 1,212 |
| 2001-02-01 | 1,160 | 1,171 | 1,135 | 1,171 | 15,000 | 1,171 |
| 2001-01-31 | 1,149 | 1,149 | 1,120 | 1,144 | 30,000 | 1,144 |
| 2001-01-30 | 1,230 | 1,230 | 1,180 | 1,182 | 10,000 | 1,182 |
| 2001-01-29 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,230 |
| 2001-01-26 | 1,250 | 1,250 | 1,249 | 1,249 | 2,000 | 1,249 |
| 2001-01-25 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 1,280 |
| 2001-01-24 | 1,263 | 1,297 | 1,263 | 1,297 | 2,000 | 1,297 |
| 2001-01-23 | 1,277 | 1,277 | 1,276 | 1,276 | 2,000 | 1,276 |
| 2001-01-22 | 1,276 | 1,276 | 1,276 | 1,276 | 3,000 | 1,276 |
| 2001-01-19 | 1,277 | 1,306 | 1,277 | 1,305 | 22,000 | 1,305 |
| 2001-01-18 | 1,270 | 1,270 | 1,249 | 1,249 | 2,000 | 1,249 |
| 2001-01-17 | 1,195 | 1,270 | 1,181 | 1,270 | 7,000 | 1,270 |
| 2001-01-16 | 1,262 | 1,262 | 1,245 | 1,245 | 5,000 | 1,245 |
| 2001-01-12 | 1,336 | 1,336 | 1,336 | 1,336 | 1,000 | 1,336 |
| 2001-01-11 | 1,343 | 1,358 | 1,338 | 1,356 | 10,000 | 1,356 |
| 2001-01-10 | 1,299 | 1,330 | 1,299 | 1,330 | 9,000 | 1,330 |
| 2001-01-09 | 1,271 | 1,280 | 1,271 | 1,280 | 4,000 | 1,280 |
| 2001-01-05 | 1,268 | 1,285 | 1,268 | 1,285 | 5,000 | 1,285 |
| 2001-01-04 | 1,268 | 1,268 | 1,268 | 1,268 | 1,000 | 1,268 |
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