6141 DMG森精機(株) の時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	733	736	733	733	26,600	733
2003-12-29	725	735	720	721	16,600	721
2003-12-26	726	728	718	724	15,200	724
2003-12-25	718	729	717	729	21,600	729
2003-12-24	711	722	710	717	14,500	717
2003-12-22	705	720	705	710	29,100	710
2003-12-19	696	710	696	708	32,900	708
2003-12-18	681	696	681	693	15,800	693
2003-12-17	676	695	672	681	44,700	681
2003-12-16	666	680	666	666	32,700	666
2003-12-15	657	696	657	696	110,200	696
2003-12-12	629	635	615	624	124,800	624
2003-12-11	627	627	614	616	28,700	616
2003-12-10	625	625	613	619	30,600	619
2003-12-09	633	633	609	615	51,600	615
2003-12-08	652	652	623	623	58,800	623
2003-12-05	682	682	641	651	67,600	651
2003-12-04	689	695	672	672	18,400	672
2003-12-03	682	687	675	679	10,400	679
2003-12-02	692	709	677	683	18,300	683
2003-12-01	675	685	663	682	26,400	682
2003-11-28	688	691	676	678	12,300	678
2003-11-27	695	695	682	683	15,300	683
2003-11-26	692	698	683	686	23,400	686
2003-11-25	693	693	676	681	37,100	681
2003-11-21	685	691	663	667	61,100	667
2003-11-20	697	700	685	688	32,700	688
2003-11-19	705	705	685	687	55,700	687
2003-11-18	703	726	693	725	75,800	725
2003-11-17	716	716	681	681	26,000	681
2003-11-14	730	745	725	725	29,300	725
2003-11-13	733	733	715	721	8,800	721
2003-11-12	730	759	705	723	38,700	723
2003-11-11	757	765	735	740	88,700	740
2003-11-10	753	766	747	751	88,100	751
2003-11-07	747	747	725	738	20,000	738
2003-11-06	701	749	696	737	65,300	737
2003-11-05	699	708	688	689	57,400	689
2003-11-04	706	720	702	713	23,100	713
2003-10-31	700	705	686	686	42,500	686
2003-10-30	720	725	688	697	39,300	697
2003-10-29	727	734	715	725	25,900	725
2003-10-28	725	725	706	706	20,500	706
2003-10-27	695	713	688	695	33,000	695
2003-10-24	722	727	675	675	89,400	675
2003-10-23	749	749	702	702	73,000	702
2003-10-22	785	785	755	755	34,500	755
2003-10-21	790	795	760	760	59,100	760
2003-10-20	768	782	751	779	82,100	779
2003-10-17	750	769	748	753	33,000	753
2003-10-16	738	742	723	735	27,300	735
2003-10-15	711	730	710	722	44,900	722
2003-10-14	725	731	707	707	38,200	707
2003-10-10	708	720	708	717	66,500	717
2003-10-09	712	718	707	718	58,800	718
2003-10-08	738	739	710	721	33,100	721
2003-10-07	741	748	738	739	26,000	739
2003-10-06	745	758	745	746	23,200	746
2003-10-03	769	769	734	735	50,700	735
2003-10-02	784	784	740	749	48,100	749
2003-10-01	759	768	750	757	31,300	757
2003-09-30	733	765	730	760	30,100	760
2003-09-29	742	742	722	723	18,900	723
2003-09-26	712	725	705	722	49,900	722
2003-09-25	721	725	711	717	33,800	717
2003-09-24	762	762	713	720	61,200	720
2003-09-22	761	761	722	742	102,400	742
2003-09-19	781	791	760	760	94,400	760
2003-09-18	780	784	773	773	60,800	773
2003-09-17	807	807	779	784	83,100	784
2003-09-16	800	800	786	786	46,500	786
2003-09-12	815	815	793	800	141,300	800
2003-09-11	795	799	782	785	66,300	785
2003-09-10	825	825	795	797	113,200	797
2003-09-09	844	852	830	832	55,400	832
2003-09-08	813	834	813	828	38,900	828
2003-09-05	835	835	803	803	50,200	803
2003-09-04	815	818	794	796	79,800	796
2003-09-03	865	865	822	831	57,500	831
2003-09-02	862	890	841	841	41,900	841
2003-09-01	853	853	835	850	53,000	850
2003-08-29	850	870	850	852	13,800	852
2003-08-28	860	860	851	854	22,100	854
2003-08-27	886	886	860	862	21,400	862
2003-08-26	889	900	880	881	15,500	881
2003-08-25	877	900	875	890	24,300	890
2003-08-22	898	900	880	881	25,600	881
2003-08-21	858	910	853	898	60,400	898
2003-08-20	859	863	820	820	51,900	820
2003-08-19	811	839	806	839	42,100	839
2003-08-18	804	810	800	802	23,400	802
2003-08-15	800	810	796	801	43,400	801
2003-08-14	786	800	784	799	25,400	799
2003-08-13	780	798	780	788	42,500	788
2003-08-12	783	788	763	763	24,300	763
2003-08-11	744	784	744	781	23,800	781
2003-08-08	737	760	730	730	18,200	730
2003-08-07	753	754	726	727	12,600	727
2003-08-06	756	772	756	756	80,100	756
2003-08-05	776	778	771	772	19,200	772
2003-08-04	773	783	773	775	15,500	775
2003-08-01	786	790	770	771	36,400	771
2003-07-31	774	793	771	776	20,600	776
2003-07-30	782	790	757	774	40,300	774
2003-07-29	799	807	786	792	54,700	792
2003-07-28	775	800	771	794	110,800	794
2003-07-25	758	766	750	752	58,500	752
2003-07-24	719	753	719	748	45,300	748
2003-07-23	705	710	693	709	32,200	709
2003-07-22	690	697	682	691	22,800	691
2003-07-18	679	700	677	680	32,100	680
2003-07-17	670	687	666	681	26,800	681
2003-07-16	689	689	673	678	21,800	678
2003-07-15	675	690	672	672	93,300	672
2003-07-14	700	701	675	675	66,600	675
2003-07-11	696	697	681	690	46,100	690
2003-07-10	718	718	702	706	58,300	706
2003-07-09	748	748	715	716	105,300	716
2003-07-08	778	785	725	728	109,700	728
2003-07-07	726	758	720	758	66,900	758
2003-07-04	700	720	700	720	26,600	720
2003-07-03	741	749	722	724	67,700	724
2003-07-02	745	749	727	733	106,800	733
2003-07-01	729	748	715	730	108,100	730
2003-06-30	729	739	701	707	52,200	707
2003-06-27	692	719	689	715	58,700	715
2003-06-26	680	689	655	689	36,500	689
2003-06-25	637	679	605	657	64,700	657
2003-06-24	648	648	630	630	40,200	630
2003-06-23	607	642	605	638	97,300	638
2003-06-20	591	598	591	591	22,200	591
2003-06-19	604	606	591	591	16,400	591
2003-06-18	598	604	597	602	25,100	602
2003-06-17	594	595	586	589	23,900	589
2003-06-16	592	592	574	584	20,300	584
2003-06-13	580	597	580	593	127,600	593
2003-06-12	598	607	595	600	51,900	600
2003-06-11	590	605	574	574	29,000	574
2003-06-10	601	601	585	590	21,900	590
2003-06-09	610	611	602	604	32,000	604
2003-06-06	598	605	593	605	31,800	605
2003-06-05	598	600	581	588	45,600	588
2003-06-04	580	613	580	588	52,500	588
2003-06-03	589	595	582	586	64,400	586
2003-06-02	581	592	574	583	46,400	583
2003-05-30	540	557	539	545	50,100	545
2003-05-29	518	523	515	519	15,600	519
2003-05-28	519	519	505	515	42,200	515
2003-05-27	523	523	500	500	22,900	500
2003-05-26	538	538	513	513	25,000	513
2003-05-23	532	537	519	519	19,600	519
2003-05-22	510	537	510	519	17,700	519
2003-05-21	496	499	492	495	13,900	495
2003-05-20	495	495	488	488	24,000	488
2003-05-19	504	530	495	497	90,500	497
2003-05-16	506	506	501	501	18,500	501
2003-05-15	520	520	502	507	22,600	507
2003-05-14	520	524	516	519	13,400	519
2003-05-13	522	529	507	507	29,200	507
2003-05-12	543	543	525	527	12,400	527
2003-05-09	533	546	525	531	21,100	531
2003-05-08	535	546	523	523	15,300	523
2003-05-07	559	559	537	545	22,200	545
2003-05-06	537	551	537	540	23,000	540
2003-05-02	500	546	495	537	33,400	537
2003-05-01	495	500	484	496	15,900	496
2003-04-30	485	490	476	490	16,400	490
2003-04-28	490	490	475	480	11,600	480
2003-04-25	518	518	489	490	29,400	490
2003-04-24	530	539	518	518	16,400	518
2003-04-23	544	544	530	530	8,800	530
2003-04-22	542	542	534	534	6,900	534
2003-04-21	536	543	534	536	10,600	536
2003-04-18	537	540	531	534	14,100	534
2003-04-17	541	548	534	540	9,400	540
2003-04-16	535	539	521	521	30,100	521
2003-04-15	534	538	525	525	14,800	525
2003-04-14	564	564	525	532	7,100	532
2003-04-11	562	562	550	554	15,000	554
2003-04-10	563	563	536	552	8,700	552
2003-04-09	578	578	556	566	13,300	566
2003-04-08	580	586	580	584	8,800	584
2003-04-07	580	581	572	578	2,200	578
2003-04-04	584	584	581	582	4,500	582
2003-04-03	588	594	580	588	9,900	588
2003-04-02	564	576	562	576	3,000	576
2003-04-01	557	580	555	562	10,800	562
2003-03-31	590	590	569	570	14,500	570
2003-03-28	596	596	591	591	6,500	591
2003-03-27	583	589	583	586	10,200	586
2003-03-26	572	588	572	582	9,800	582
2003-03-25	567	568	554	568	11,000	568
2003-03-24	555	560	545	557	28,300	557
2003-03-20	548	549	535	545	16,300	545
2003-03-19	538	550	531	550	5,900	550
2003-03-18	544	550	525	526	24,000	526
2003-03-17	575	575	550	554	12,600	554
2003-03-14	565	566	555	555	163,800	555
2003-03-13	557	565	550	560	19,400	560
2003-03-12	555	555	537	537	20,100	537
2003-03-11	539	552	532	545	11,200	545
2003-03-07	646	646	630	637	11,700	637
2003-03-06	649	650	645	645	5,800	645
2003-03-05	650	655	644	644	5,700	644
2003-03-04	665	665	660	660	18,000	660
2003-03-03	645	664	644	664	3,900	664
2003-02-28	641	650	641	645	3,600	645
2003-02-27	653	660	638	638	9,100	638
2003-02-26	650	668	648	663	9,800	663
2003-02-25	689	689	654	654	4,500	654
2003-02-24	707	715	690	709	8,800	709
2003-02-21	710	714	707	709	12,900	709
2003-02-20	695	708	695	707	1,400	707
2003-02-19	710	711	695	695	10,900	695
2003-02-18	688	715	688	696	23,100	696
2003-02-17	695	699	687	687	17,600	687
2003-02-14	688	690	683	683	34,600	683
2003-02-13	686	686	679	679	14,300	679
2003-02-12	680	683	672	680	5,700	680
2003-02-10	675	686	675	685	6,100	685
2003-02-07	688	692	679	679	3,300	679
2003-02-06	690	705	671	690	35,000	690
2003-02-05	652	660	652	660	9,600	660
2003-02-04	651	666	650	662	4,100	662
2003-02-03	612	643	611	643	4,600	643
2003-01-31	617	617	604	610	4,100	610
2003-01-30	617	625	607	615	4,200	615
2003-01-29	623	623	609	615	8,000	615
2003-01-28	637	649	625	625	2,900	625
2003-01-27	660	660	643	647	2,300	647
2003-01-24	650	665	637	652	6,300	652
2003-01-23	650	652	646	646	2,000	646
2003-01-22	669	689	650	650	29,700	650
2003-01-21	663	673	662	664	4,700	664
2003-01-20	650	673	645	673	26,000	673
2003-01-17	615	663	615	649	39,700	649
2003-01-16	622	622	610	620	8,800	620
2003-01-15	616	619	610	613	8,400	613
2003-01-14	586	598	581	598	3,400	598
2003-01-10	598	598	580	585	11,800	585
2003-01-09	577	588	577	588	6,800	588
2003-01-08	595	601	591	591	9,300	591
2003-01-07	619	629	598	605	13,700	605
2003-01-06	639	639	612	624	6,300	624

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