6141 DMG森精機(株) の時系列データ [2002年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2002-12-30	591	630	591	614	19,600	614
2002-12-27	585	601	570	601	25,500	601
2002-12-26	569	593	569	584	10,700	584
2002-12-25	581	589	560	578	32,800	578
2002-12-24	581	596	571	581	20,100	581
2002-12-20	550	565	550	551	22,500	551
2002-12-19	549	557	531	557	33,700	557
2002-12-18	571	573	549	561	45,600	561
2002-12-17	585	585	572	579	14,200	579
2002-12-16	570	585	570	585	16,800	585
2002-12-13	601	601	570	577	126,100	577
2002-12-12	613	615	600	600	21,700	600
2002-12-11	625	629	615	615	14,700	615
2002-12-10	617	634	615	634	13,500	634
2002-12-09	641	648	620	638	13,500	638
2002-12-06	641	655	637	655	3,900	655
2002-12-05	650	650	634	648	20,900	648
2002-12-04	684	684	660	660	12,800	660
2002-12-03	658	690	658	684	35,000	684
2002-12-02	664	670	657	658	21,100	658
2002-11-29	642	669	642	669	29,800	669
2002-11-28	619	640	613	630	12,400	630
2002-11-27	606	622	606	621	13,300	621
2002-11-26	624	631	615	616	4,000	616
2002-11-25	629	629	608	626	12,200	626
2002-11-22	601	613	601	608	8,300	608
2002-11-21	591	610	591	595	9,700	595
2002-11-20	582	590	581	589	17,600	589
2002-11-19	591	594	580	583	28,100	583
2002-11-18	600	600	588	594	23,100	594
2002-11-15	579	600	579	600	34,300	600
2002-11-14	590	590	576	589	18,800	589
2002-11-13	591	600	590	597	16,200	597
2002-11-12	590	600	587	597	24,800	597
2002-11-11	621	625	600	600	20,300	600
2002-11-08	622	642	615	615	20,100	615
2002-11-07	661	661	630	642	14,000	642
2002-11-06	671	671	660	660	7,700	660
2002-11-05	636	675	636	671	17,600	671
2002-11-01	641	646	617	634	30,700	634
2002-10-31	651	651	635	637	12,800	637
2002-10-30	640	656	640	650	9,600	650
2002-10-29	639	647	639	647	4,100	647
2002-10-28	628	646	611	646	14,700	646
2002-10-25	610	628	610	628	24,000	628
2002-10-24	655	655	618	628	28,300	628
2002-10-23	670	670	649	659	9,400	659
2002-10-22	701	706	670	670	16,100	670
2002-10-21	680	708	680	700	11,200	700
2002-10-18	679	706	673	680	52,100	680
2002-10-17	671	699	671	686	17,800	686
2002-10-16	681	681	670	671	8,700	671
2002-10-15	642	659	628	650	16,600	650
2002-10-11	610	626	601	602	29,700	602
2002-10-10	599	617	595	605	18,900	605
2002-10-09	619	619	598	598	18,300	598
2002-10-08	623	634	608	612	33,600	612
2002-10-07	630	630	613	613	38,900	613
2002-10-04	680	680	630	645	47,600	645
2002-10-03	732	732	688	690	12,500	690
2002-10-02	740	744	730	744	10,000	744
2002-10-01	710	738	708	738	15,900	738
2002-09-30	740	742	716	718	17,000	718
2002-09-27	749	751	739	748	6,000	748
2002-09-26	723	732	722	722	11,300	722
2002-09-25	756	756	710	717	20,600	717
2002-09-24	758	758	730	756	20,200	756
2002-09-20	764	764	750	756	18,500	756
2002-09-19	794	797	774	774	14,400	774
2002-09-18	795	795	770	788	10,600	788
2002-09-17	789	794	779	794	18,100	794
2002-09-13	783	783	760	779	128,900	779
2002-09-12	802	802	793	793	2,200	793
2002-09-11	796	798	777	777	19,500	777
2002-09-10	823	823	794	806	12,100	806
2002-09-09	786	793	785	793	25,000	793
2002-09-06	789	789	780	785	8,500	785
2002-09-05	802	827	785	827	22,000	827
2002-09-04	800	804	765	780	32,200	780
2002-09-03	823	826	798	798	35,500	798
2002-09-02	879	879	821	821	14,900	821
2002-08-30	863	889	863	889	7,900	889
2002-08-29	881	881	864	873	19,000	873
2002-08-28	902	905	890	891	11,600	891
2002-08-27	913	915	902	908	13,300	908
2002-08-26	899	917	899	911	10,200	911
2002-08-23	908	910	896	903	11,700	903
2002-08-22	894	898	879	888	11,300	888
2002-08-21	903	910	890	893	13,800	893
2002-08-20	888	898	877	893	16,300	893
2002-08-19	881	887	875	878	13,600	878
2002-08-16	885	885	874	874	13,900	874
2002-08-15	865	884	865	875	21,000	875
2002-08-14	875	875	864	875	9,300	875
2002-08-13	876	891	876	891	7,600	891
2002-08-12	939	939	925	925	300	925
2002-08-09	944	944	936	943	12,600	943
2002-08-08	930	930	919	924	1,500	924
2002-08-06	924	924	914	916	1,500	916
2002-08-05	950	950	950	950	1,200	950
2002-08-02	980	980	949	949	3,400	949
2002-08-01	1,006	1,006	987	1,000	1,900	1,000
2002-07-31	1,024	1,024	983	983	5,300	983
2002-07-30	1,056	1,056	1,004	1,004	2,800	1,004
2002-07-29	965	1,065	964	1,050	83,200	1,050
2002-07-26	980	981	965	965	16,200	965
2002-07-25	990	1,024	980	980	4,800	980
2002-07-24	997	1,012	984	998	8,500	998
2002-07-23	996	996	996	996	100	996
2002-07-22	998	1,005	988	1,005	4,300	1,005
2002-07-19	1,022	1,042	1,022	1,026	1,400	1,026
2002-07-18	988	1,013	988	1,001	2,600	1,001
2002-07-17	988	988	963	984	1,600	984
2002-07-16	1,002	1,010	986	988	10,700	988
2002-07-15	1,040	1,040	996	998	9,900	998
2002-07-12	1,071	1,074	1,060	1,060	2,500	1,060
2002-07-11	1,074	1,074	1,063	1,070	1,700	1,070
2002-07-10	1,073	1,074	1,073	1,074	700	1,074
2002-07-09	1,074	1,088	1,065	1,065	6,600	1,065
2002-07-08	1,120	1,121	1,070	1,088	3,200	1,088
2002-07-05	1,115	1,120	1,115	1,120	3,200	1,120
2002-07-04	1,100	1,115	1,076	1,076	3,700	1,076
2002-07-03	1,091	1,103	1,091	1,098	2,400	1,098
2002-07-02	1,088	1,088	1,069	1,084	4,400	1,084
2002-07-01	1,103	1,123	1,081	1,106	7,200	1,106
2002-06-28	1,082	1,111	1,081	1,092	4,100	1,092
2002-06-27	1,076	1,080	1,041	1,041	7,200	1,041
2002-06-26	1,073	1,092	1,065	1,065	6,500	1,065
2002-06-25	1,138	1,138	1,060	1,071	3,000	1,071
2002-06-24	1,056	1,109	1,052	1,109	8,600	1,109
2002-06-21	1,109	1,109	1,063	1,063	1,300	1,063
2002-06-20	1,049	1,109	1,038	1,109	6,500	1,109
2002-06-19	1,132	1,135	1,000	1,048	13,800	1,048
2002-06-18	1,122	1,136	1,103	1,132	9,700	1,132
2002-06-17	1,151	1,156	1,136	1,140	4,800	1,140
2002-06-14	1,180	1,180	1,128	1,153	183,200	1,153
2002-06-13	1,185	1,185	1,140	1,160	2,900	1,160
2002-06-12	1,165	1,189	1,165	1,189	7,500	1,189
2002-06-11	1,151	1,180	1,117	1,161	4,300	1,161
2002-06-10	1,155	1,195	1,155	1,171	3,700	1,171
2002-06-07	1,179	1,198	1,170	1,195	15,900	1,195
2002-06-06	1,182	1,220	1,162	1,220	26,400	1,220
2002-06-05	1,180	1,184	1,179	1,183	6,300	1,183
2002-06-04	1,160	1,160	1,156	1,156	2,900	1,156
2002-06-03	1,131	1,157	1,131	1,157	3,300	1,157
2002-05-31	1,153	1,155	1,143	1,143	6,400	1,143
2002-05-30	1,167	1,182	1,151	1,179	6,200	1,179
2002-05-29	1,152	1,177	1,152	1,171	7,100	1,171
2002-05-28	1,131	1,171	1,131	1,171	3,600	1,171
2002-05-27	1,128	1,168	1,128	1,128	5,200	1,128
2002-05-24	1,162	1,168	1,128	1,168	2,600	1,168
2002-05-23	1,152	1,172	1,152	1,157	6,900	1,157
2002-05-22	1,170	1,179	1,170	1,172	2,800	1,172
2002-05-21	1,139	1,200	1,139	1,180	25,100	1,180
2002-05-20	1,151	1,171	1,137	1,137	14,400	1,137
2002-05-17	1,150	1,160	1,131	1,131	12,600	1,131
2002-05-16	1,109	1,147	1,109	1,147	13,800	1,147
2002-05-15	1,110	1,140	1,106	1,110	27,600	1,110
2002-05-14	1,100	1,107	1,087	1,107	11,000	1,107
2002-05-13	1,099	1,140	1,099	1,109	25,600	1,109
2002-05-10	1,079	1,110	1,055	1,100	42,900	1,100
2002-05-09	1,067	1,087	1,035	1,079	5,900	1,079
2002-05-08	1,090	1,099	1,054	1,068	6,500	1,068
2002-05-07	1,071	1,100	1,052	1,086	14,700	1,086
2002-05-02	1,043	1,068	1,043	1,052	3,200	1,052
2002-05-01	1,071	1,071	1,041	1,042	7,600	1,042
2002-04-30	1,089	1,089	1,060	1,070	6,400	1,070
2002-04-26	1,130	1,130	1,080	1,095	17,700	1,095
2002-04-25	1,070	1,100	1,070	1,100	27,400	1,100
2002-04-24	1,044	1,050	1,030	1,030	5,400	1,030
2002-04-23	1,039	1,064	1,038	1,064	7,200	1,064
2002-04-22	1,030	1,049	1,022	1,040	24,900	1,040
2002-04-19	1,080	1,080	1,035	1,050	4,200	1,050
2002-04-18	1,080	1,099	1,080	1,080	3,800	1,080
2002-04-17	1,082	1,086	1,080	1,084	2,600	1,084
2002-04-16	1,070	1,090	1,070	1,077	9,800	1,077
2002-04-15	1,046	1,057	1,030	1,057	6,700	1,057
2002-04-12	1,029	1,052	1,029	1,041	3,300	1,041
2002-04-11	1,089	1,089	1,021	1,023	9,500	1,023
2002-04-10	1,080	1,090	1,080	1,090	2,800	1,090
2002-04-09	1,108	1,123	1,050	1,050	35,700	1,050
2002-04-08	1,122	1,122	1,050	1,056	20,400	1,056
2002-04-05	1,103	1,120	1,060	1,103	6,800	1,103
2002-04-04	1,086	1,123	1,086	1,123	4,900	1,123
2002-04-03	1,040	1,069	1,040	1,066	1,300	1,066
2002-04-02	1,050	1,080	1,030	1,030	5,800	1,030
2002-04-01	1,052	1,052	1,040	1,042	4,500	1,042
2002-03-29	1,125	1,125	1,069	1,069	5,000	1,069
2002-03-28	1,114	1,130	1,100	1,105	27,000	1,105
2002-03-27	1,089	1,110	1,089	1,110	13,000	1,110
2002-03-26	1,029	1,050	1,029	1,049	12,000	1,049
2002-03-25	1,041	1,050	1,016	1,016	10,000	1,016
2002-03-22	1,057	1,062	1,033	1,033	12,000	1,033
2002-03-20	1,121	1,121	1,052	1,067	19,000	1,067
2002-03-19	1,128	1,128	1,122	1,122	4,000	1,122
2002-03-18	1,129	1,150	1,120	1,120	12,000	1,120
2002-03-15	1,133	1,149	1,133	1,149	14,000	1,149
2002-03-14	1,096	1,128	1,096	1,128	17,000	1,128
2002-03-13	1,151	1,151	1,111	1,111	3,000	1,111
2002-03-12	1,080	1,106	1,080	1,092	12,000	1,092
2002-03-11	1,128	1,128	1,066	1,100	23,000	1,100
2002-03-08	1,151	1,160	1,103	1,128	151,000	1,128
2002-03-07	1,166	1,175	1,166	1,171	7,000	1,171
2002-03-06	1,166	1,180	1,166	1,180	4,000	1,180
2002-03-05	1,140	1,190	1,115	1,190	21,000	1,190
2002-03-04	1,140	1,239	1,140	1,200	36,000	1,200
2002-03-01	1,019	1,040	1,019	1,040	5,000	1,040
2002-02-28	1,000	1,012	1,000	1,012	4,000	1,012
2002-02-27	970	979	970	979	3,000	979
2002-02-26	969	969	965	969	9,000	969
2002-02-25	972	1,000	972	981	9,000	981
2002-02-22	964	972	964	972	3,000	972
2002-02-21	963	964	963	964	2,000	964
2002-02-20	949	949	948	948	3,000	948
2002-02-19	961	961	959	959	4,000	959
2002-02-18	960	961	950	961	3,000	961
2002-02-15	946	960	946	960	5,000	960
2002-02-14	942	967	942	946	24,000	946
2002-02-13	967	967	952	952	6,000	952
2002-02-12	931	955	931	955	3,000	955
2002-02-08	926	926	917	917	39,000	917
2002-02-07	922	926	912	926	3,000	926
2002-02-06	921	921	921	921	1,000	921
2002-02-05	942	942	931	941	11,000	941
2002-02-04	943	943	943	943	3,000	943
2002-02-01	967	967	940	941	10,000	941
2002-01-30	968	968	968	968	1,000	968
2002-01-29	971	971	961	969	9,000	969
2002-01-28	1,000	1,006	985	985	9,000	985
2002-01-25	970	1,036	970	1,034	44,000	1,034
2002-01-24	938	963	930	945	25,000	945
2002-01-23	892	898	892	898	3,000	898
2002-01-22	905	905	893	901	11,000	901
2002-01-21	897	906	897	906	2,000	906
2002-01-18	863	863	863	863	1,000	863
2002-01-17	847	867	847	867	3,000	867
2002-01-16	857	857	857	857	2,000	857
2002-01-15	864	865	855	862	5,000	862
2002-01-11	894	901	870	901	56,000	901
2002-01-10	843	857	843	857	7,000	857
2002-01-09	833	844	833	843	4,000	843
2002-01-08	820	820	820	820	1,000	820
2002-01-07	820	820	819	820	5,000	820
2002-01-04	799	799	799	799	1,000	799

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31