6141 DMG森精機(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	930	930	924	925	33,400	925
2004-12-29	937	937	931	934	35,900	934
2004-12-28	934	934	928	930	38,100	930
2004-12-27	939	939	932	932	38,000	932
2004-12-24	938	942	935	935	52,200	935
2004-12-22	935	936	925	929	47,700	929
2004-12-21	945	945	931	937	55,300	937
2004-12-20	940	947	937	943	36,600	943
2004-12-17	931	933	925	932	46,400	932
2004-12-16	912	934	912	932	74,800	932
2004-12-15	904	924	900	923	95,300	923
2004-12-14	900	908	899	908	36,100	908
2004-12-13	898	900	896	897	19,800	897
2004-12-10	910	911	894	896	136,800	896
2004-12-09	925	929	911	912	59,200	912
2004-12-08	907	925	906	918	48,500	918
2004-12-07	930	931	921	921	34,800	921
2004-12-06	924	930	921	928	96,600	928
2004-12-03	902	918	902	915	82,600	915
2004-12-02	901	905	898	904	69,600	904
2004-12-01	899	899	890	895	28,100	895
2004-11-30	894	901	890	896	46,300	896
2004-11-29	890	896	887	894	47,600	894
2004-11-26	875	892	875	885	33,200	885
2004-11-25	866	872	859	870	22,300	870
2004-11-24	865	870	865	866	29,900	866
2004-11-22	870	870	855	857	47,300	857
2004-11-19	890	892	878	882	40,100	882
2004-11-18	895	903	895	898	46,700	898
2004-11-17	889	894	887	891	34,400	891
2004-11-16	896	900	875	880	69,900	880
2004-11-15	881	885	880	883	71,800	883
2004-11-12	877	887	875	877	85,300	877
2004-11-11	890	896	871	875	120,100	875
2004-11-10	898	906	896	896	40,600	896
2004-11-09	914	920	895	904	98,300	904
2004-11-08	899	912	897	904	187,700	904
2004-11-05	890	898	886	889	96,700	889
2004-11-04	889	890	878	881	129,100	881
2004-11-02	877	888	865	866	243,000	866
2004-11-01	824	829	805	824	63,500	824
2004-10-29	798	798	785	791	18,600	791
2004-10-28	780	785	776	782	22,700	782
2004-10-27	772	785	768	772	28,500	772
2004-10-26	782	782	757	762	46,200	762
2004-10-25	805	805	782	782	55,000	782
2004-10-22	811	812	806	810	26,800	810
2004-10-21	827	832	816	818	17,300	818
2004-10-20	836	836	820	820	25,300	820
2004-10-19	833	838	825	832	18,100	832
2004-10-18	836	841	822	824	17,100	824
2004-10-15	828	830	819	830	21,200	830
2004-10-14	844	845	830	830	14,600	830
2004-10-13	846	850	840	846	16,300	846
2004-10-12	852	854	844	846	28,700	846
2004-10-08	858	859	845	849	73,200	849
2004-10-07	845	854	841	845	21,800	845
2004-10-06	842	849	842	849	24,000	849
2004-10-05	839	842	831	842	45,400	842
2004-10-04	811	831	809	829	35,100	829
2004-10-01	790	797	790	797	13,900	797
2004-09-30	783	799	783	789	15,600	789
2004-09-29	793	793	777	785	14,600	785
2004-09-28	790	790	775	778	20,600	778
2004-09-27	803	814	786	793	35,600	793
2004-09-24	789	806	789	801	41,600	801
2004-09-22	808	808	786	789	55,500	789
2004-09-21	815	816	805	809	36,100	809
2004-09-17	830	831	807	825	87,100	825
2004-09-16	842	842	830	830	58,400	830
2004-09-15	859	859	841	841	32,500	841
2004-09-14	855	863	851	853	31,900	853
2004-09-13	862	862	845	850	19,100	850
2004-09-10	850	850	840	842	150,500	842
2004-09-09	854	866	850	850	55,400	850
2004-09-08	862	864	852	853	27,800	853
2004-09-07	872	872	864	864	17,200	864
2004-09-06	870	874	868	868	25,400	868
2004-09-03	881	881	864	865	27,800	865
2004-09-02	880	882	875	875	5,400	875
2004-09-01	883	887	878	878	4,000	878
2004-08-31	880	883	870	870	21,500	870
2004-08-30	891	897	883	884	11,700	884
2004-08-27	896	898	890	897	6,700	897
2004-08-26	908	909	894	900	20,800	900
2004-08-25	891	902	891	898	24,400	898
2004-08-24	885	897	885	890	13,100	890
2004-08-23	894	901	884	895	33,100	895
2004-08-20	877	888	869	884	24,300	884
2004-08-19	863	875	862	874	13,100	874
2004-08-18	872	872	850	853	9,400	853
2004-08-17	853	869	853	860	7,300	860
2004-08-16	871	876	840	843	44,200	843
2004-08-13	884	884	870	877	47,400	877
2004-08-12	882	882	872	876	17,100	876
2004-08-11	876	887	876	882	33,800	882
2004-08-10	845	876	845	876	19,800	876
2004-08-09	842	850	840	848	54,300	848
2004-08-06	831	845	831	838	35,200	838
2004-08-05	837	840	832	836	18,300	836
2004-08-04	850	852	835	839	29,300	839
2004-08-03	861	863	856	856	13,200	856
2004-08-02	858	869	858	861	27,300	861
2004-07-30	843	851	842	848	35,100	848
2004-07-29	850	854	833	833	28,200	833
2004-07-28	877	877	856	864	30,200	864
2004-07-27	869	876	861	861	21,200	861
2004-07-26	881	893	866	866	28,100	866
2004-07-23	905	908	901	901	41,500	901
2004-07-22	885	896	875	890	43,700	890
2004-07-21	890	895	883	888	23,400	888
2004-07-20	895	898	880	880	61,500	880
2004-07-16	880	885	871	875	43,700	875
2004-07-15	910	910	888	888	17,800	888
2004-07-14	913	921	896	900	43,700	900
2004-07-13	916	916	899	903	38,000	903
2004-07-12	919	939	909	914	36,300	914
2004-07-09	890	894	884	889	42,200	889
2004-07-08	895	898	880	880	30,600	880
2004-07-07	884	900	872	885	42,500	885
2004-07-06	904	906	885	885	30,400	885
2004-07-05	920	920	902	903	23,300	903
2004-07-02	945	945	934	935	23,300	935
2004-07-01	961	961	948	954	24,700	954
2004-06-30	976	976	948	956	36,000	956
2004-06-29	950	963	940	959	72,900	959
2004-06-28	925	935	920	935	28,900	935
2004-06-25	908	917	900	915	23,100	915
2004-06-24	888	900	888	895	13,400	895
2004-06-23	889	890	880	883	17,700	883
2004-06-22	895	895	884	884	21,200	884
2004-06-21	889	900	888	891	34,600	891
2004-06-18	901	907	891	893	23,200	893
2004-06-17	915	915	899	899	23,700	899
2004-06-16	912	925	908	909	23,300	909
2004-06-15	925	925	900	900	35,300	900
2004-06-14	938	945	923	926	35,000	926
2004-06-11	932	950	930	930	162,900	930
2004-06-10	917	934	917	932	33,000	932
2004-06-09	911	919	902	912	16,500	912
2004-06-08	921	921	912	918	10,200	918
2004-06-07	901	906	888	901	21,100	901
2004-06-04	891	898	879	879	13,400	879
2004-06-03	902	920	880	881	32,900	881
2004-06-02	929	929	898	900	32,000	900
2004-06-01	930	934	928	933	9,300	933
2004-05-31	931	931	915	925	21,500	925
2004-05-28	920	931	913	923	62,700	923
2004-05-27	936	953	925	929	22,700	929
2004-05-26	941	951	941	945	9,200	945
2004-05-25	930	948	930	939	21,300	939
2004-05-24	950	956	940	950	23,000	950
2004-05-21	934	952	934	948	18,100	948
2004-05-20	944	960	931	941	47,600	941
2004-05-19	915	971	900	926	56,700	926
2004-05-18	865	875	855	874	30,100	874
2004-05-17	870	878	861	867	62,000	867
2004-05-14	899	915	853	857	64,900	857
2004-05-13	949	956	909	909	44,100	909
2004-05-12	910	950	895	939	36,900	939
2004-05-11	857	887	855	865	48,400	865
2004-05-10	948	949	858	858	43,500	858
2004-05-07	965	972	955	958	21,500	958
2004-05-06	985	986	969	985	57,700	985
2004-04-30	974	984	970	975	51,100	975
2004-04-28	995	1,003	979	982	68,300	982
2004-04-27	977	984	971	976	22,700	976
2004-04-26	981	981	974	974	51,600	974
2004-04-23	990	998	980	986	61,300	986
2004-04-22	1,000	1,002	980	980	67,400	980
2004-04-21	1,020	1,020	997	997	56,300	997
2004-04-20	1,015	1,026	1,008	1,015	65,400	1,015
2004-04-19	1,030	1,039	987	987	40,200	987
2004-04-16	1,052	1,062	1,025	1,030	39,900	1,030
2004-04-15	1,078	1,088	1,032	1,032	56,500	1,032
2004-04-14	1,060	1,070	1,046	1,058	58,200	1,058
2004-04-13	1,000	1,052	998	1,041	78,100	1,041
2004-04-12	995	1,004	988	1,000	47,000	1,000
2004-04-09	973	993	971	987	65,300	987
2004-04-08	979	982	970	970	29,900	970
2004-04-07	991	992	975	982	30,000	982
2004-04-06	1,020	1,020	983	985	69,900	985
2004-04-05	983	997	983	986	60,700	986
2004-04-02	969	982	969	978	29,200	978
2004-04-01	979	979	961	970	36,500	970
2004-03-31	994	994	968	978	35,500	978
2004-03-30	964	992	960	977	64,300	977
2004-03-29	929	984	924	970	52,800	970
2004-03-26	915	919	904	909	44,200	909
2004-03-25	881	908	881	908	55,600	908
2004-03-24	891	893	876	879	15,800	879
2004-03-23	875	883	873	883	35,800	883
2004-03-22	881	885	876	878	15,700	878
2004-03-19	875	883	875	881	12,500	881
2004-03-18	885	886	875	884	38,300	884
2004-03-17	850	868	842	865	35,500	865
2004-03-16	857	858	832	833	29,600	833
2004-03-15	865	865	855	855	26,200	855
2004-03-12	816	837	813	816	180,600	816
2004-03-11	855	858	849	853	34,600	853
2004-03-10	873	878	865	865	17,900	865
2004-03-09	887	887	866	873	37,800	873
2004-03-08	880	889	880	886	26,100	886
2004-03-05	871	875	865	867	21,600	867
2004-03-04	877	880	866	869	50,100	869
2004-03-03	873	885	873	880	33,800	880
2004-03-02	869	876	865	872	38,900	872
2004-03-01	840	869	840	865	109,000	865
2004-02-27	811	830	811	830	70,300	830
2004-02-26	809	817	809	810	24,200	810
2004-02-25	821	821	807	808	18,200	808
2004-02-24	827	827	807	807	28,400	807
2004-02-23	825	832	814	827	45,200	827
2004-02-20	806	840	806	824	126,200	824
2004-02-19	778	780	773	776	24,300	776
2004-02-18	780	780	774	777	30,700	777
2004-02-17	779	781	777	777	24,100	777
2004-02-16	779	781	776	776	23,100	776
2004-02-13	780	790	772	772	48,600	772
2004-02-12	776	780	771	771	28,400	771
2004-02-10	787	791	766	766	22,300	766
2004-02-09	788	794	779	781	34,300	781
2004-02-06	780	780	771	771	14,800	771
2004-02-05	782	792	779	780	31,200	780
2004-02-04	811	811	788	792	34,700	792
2004-02-03	814	816	794	811	44,000	811
2004-02-02	800	817	794	804	36,600	804
2004-01-30	807	816	805	809	39,500	809
2004-01-29	797	809	794	805	43,100	805
2004-01-28	790	816	780	807	90,600	807
2004-01-27	783	799	774	790	71,000	790
2004-01-26	766	778	765	765	28,500	765
2004-01-23	790	790	763	763	43,600	763
2004-01-22	780	798	779	794	55,100	794
2004-01-21	782	785	776	779	21,300	779
2004-01-20	794	794	778	782	36,700	782
2004-01-19	788	790	779	785	35,300	785
2004-01-16	766	788	766	784	51,900	784
2004-01-15	768	776	761	766	43,100	766
2004-01-14	739	758	728	751	22,400	751
2004-01-13	758	766	731	737	28,000	737
2004-01-09	760	774	760	765	34,100	765
2004-01-08	759	770	759	761	21,500	761
2004-01-07	764	779	763	776	53,500	776
2004-01-06	750	766	750	762	39,700	762
2004-01-05	740	744	737	742	9,600	742

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