6141 DMG森精機(株) の時系列データ [2005年度]

日付始値高値安値終値出来高調整後終値
2005-12-301,7841,7911,7651,76639,4001,766
2005-12-291,7921,7961,7821,78252,4001,782
2005-12-281,7891,7911,7801,78645,4001,786
2005-12-271,7901,7961,7781,77866,0001,778
2005-12-261,7971,7991,7901,79177,4001,791
2005-12-221,7771,7951,7751,786104,4001,786
2005-12-211,7821,7831,7701,78080,4001,780
2005-12-201,7481,7751,7411,75456,5001,754
2005-12-191,7591,7591,7341,73661,6001,736
2005-12-161,7501,7721,7361,75573,5001,755
2005-12-151,7791,7881,7521,75488,6001,754
2005-12-141,7951,8061,7301,759129,4001,759
2005-12-131,7601,7951,7581,792142,0001,792
2005-12-121,7001,7491,6931,749179,8001,749
2005-12-091,6501,6851,6501,683180,5001,683
2005-12-081,6551,6791,6201,626151,0001,626
2005-12-071,6891,6941,6751,68292,4001,682
2005-12-061,7251,7251,6821,697182,6001,697
2005-12-051,6611,7321,6581,729283,4001,729
2005-12-021,6101,6401,6101,640117,4001,640
2005-12-011,5761,6001,5761,600110,9001,600
2005-11-301,5501,5701,5431,570133,0001,570
2005-11-291,5211,5451,5161,54594,5001,545
2005-11-281,5151,5251,4971,51589,9001,515
2005-11-251,5151,5151,4901,50493,8001,504
2005-11-241,5251,5271,5011,523111,1001,523
2005-11-221,5201,5201,5061,51634,1001,516
2005-11-211,5261,5301,5051,505122,7001,505
2005-11-181,5201,5301,5131,52569,7001,525
2005-11-171,5321,5321,5011,51286,0001,512
2005-11-161,4951,5351,4951,53333,2001,533
2005-11-151,5101,5201,4821,49457,0001,494
2005-11-141,5361,5371,5131,52160,0001,521
2005-11-111,5301,5501,5231,53060,9001,530
2005-11-101,5421,5651,5251,55066,9001,550
2005-11-091,5521,5551,5241,53259,3001,532
2005-11-081,5801,5801,5571,55754,9001,557
2005-11-071,5621,5741,5601,56674,3001,566
2005-11-041,5531,5601,5441,553100,4001,553
2005-11-021,5601,5621,4581,548162,6001,548
2005-11-011,5441,5501,5441,55063,4001,550
2005-10-311,5101,5351,5021,515188,0001,515
2005-10-281,4871,5021,4861,49970,7001,499
2005-10-271,4661,4871,4581,486180,3001,486
2005-10-261,4721,4751,4611,47041,1001,470
2005-10-251,4761,4921,4701,47224,4001,472
2005-10-241,4891,4901,4701,47030,9001,470
2005-10-211,4651,4701,4521,47041,5001,470
2005-10-201,4811,4851,4681,47038,8001,470
2005-10-191,4841,4851,4561,46130,8001,461
2005-10-181,4801,4901,4731,487114,3001,487
2005-10-171,4641,4711,4501,45071,6001,450
2005-10-141,5001,5001,4531,45398,3001,453
2005-10-131,5201,5221,4951,498157,1001,498
2005-10-121,5031,5151,4941,49585,6001,495
2005-10-111,4581,4851,4561,48446,2001,484
2005-10-071,4461,4501,4361,44759,7001,447
2005-10-061,5001,5101,4491,449120,8001,449
2005-10-051,5151,5291,5091,52171,5001,521
2005-10-041,5201,5201,4921,49691,2001,496
2005-10-031,5251,5251,4351,500134,4001,500
2005-09-301,5001,5341,4881,529156,4001,529
2005-09-291,4831,4951,4671,490129,6001,490
2005-09-281,4401,4481,4331,44386,4001,443
2005-09-271,4191,4471,4181,43895,1001,438
2005-09-261,4041,4191,3981,414111,5001,414
2005-09-221,3811,4001,3761,39171,3001,391
2005-09-211,3891,3901,3781,38044,6001,380
2005-09-201,3721,3821,3711,37770,4001,377
2005-09-161,3641,3691,3621,36841,4001,368
2005-09-151,3681,3731,3601,36455,2001,364
2005-09-141,3661,3731,3651,37224,4001,372
2005-09-131,3561,3661,3561,36129,3001,361
2005-09-121,3721,3721,3561,36126,4001,361
2005-09-091,3491,3521,3221,352216,1001,352
2005-09-081,3491,3491,3191,32946,4001,329
2005-09-071,3651,3651,3501,35060,4001,350
2005-09-061,3601,3701,3591,36550,4001,365
2005-09-051,3741,3741,3601,36069,9001,360
2005-09-021,3791,3821,3651,36954,1001,369
2005-09-011,3851,3851,3751,37733,2001,377
2005-08-311,3841,3851,3751,37922,6001,379
2005-08-301,3751,3831,3731,37620,7001,376
2005-08-291,3801,3851,3691,36968,1001,369
2005-08-261,3741,3751,3551,36456,9001,364
2005-08-251,3701,3851,3641,38044,3001,380
2005-08-241,3921,3921,3701,37064,3001,370
2005-08-231,3661,3901,3661,38242,7001,382
2005-08-221,3661,3691,3561,36241,1001,362
2005-08-191,3451,3601,3391,36043,0001,360
2005-08-181,3491,3501,3381,34026,3001,340
2005-08-171,3381,3411,3351,33521,9001,335
2005-08-161,3401,3401,3311,34022,1001,340
2005-08-151,3431,3431,3341,33838,2001,338
2005-08-121,3341,3381,3301,33427,2001,334
2005-08-111,3401,3441,3331,33453,5001,334
2005-08-101,3241,3441,3201,33155,1001,331
2005-08-091,2861,3101,2811,30446,2001,304
2005-08-081,2701,2871,2471,28462,3001,284
2005-08-051,2841,3001,2701,284131,5001,284
2005-08-041,3131,3141,2701,28788,8001,287
2005-08-031,3111,3151,3051,31432,3001,314
2005-08-021,3211,3241,3051,30935,1001,309
2005-08-011,3201,3301,3001,30059,3001,300
2005-07-291,3071,3091,2761,30171,0001,301
2005-07-281,2741,3071,2741,30165,0001,301
2005-07-271,2641,2701,2601,27035,8001,270
2005-07-261,2651,2701,2621,26324,2001,263
2005-07-251,2461,2641,2431,26338,4001,263
2005-07-221,2531,2541,2411,24658,6001,246
2005-07-211,2761,2791,2601,26673,5001,266
2005-07-201,2791,2901,2511,256128,5001,256
2005-07-191,2531,2831,2531,278144,7001,278
2005-07-151,2151,2501,2151,249143,6001,249
2005-07-141,2011,2151,2011,21054,5001,210
2005-07-131,1951,2061,1931,20544,5001,205
2005-07-121,1931,1961,1931,19625,8001,196
2005-07-111,1871,1931,1871,19012,6001,190
2005-07-081,1861,1981,1851,18626,7001,186
2005-07-071,1851,1891,1741,18928,2001,189
2005-07-061,1851,1991,1851,19745,0001,197
2005-07-051,1801,1861,1761,18440,1001,184
2005-07-041,1781,1781,1721,17520,7001,175
2005-07-011,1731,1751,1671,17121,6001,171
2005-06-301,1701,1781,1701,17427,2001,174
2005-06-291,1751,1771,1671,16730,1001,167
2005-06-281,1701,1751,1601,17522,0001,175
2005-06-271,1701,1731,1681,16929,4001,169
2005-06-241,1601,1761,1601,17625,0001,176
2005-06-231,1741,1821,1671,16922,1001,169
2005-06-221,1681,1751,1651,17020,4001,170
2005-06-211,1701,1711,1551,16861,9001,168
2005-06-201,1991,2001,1861,18838,4001,188
2005-06-171,1701,1901,1701,18855,5001,188
2005-06-161,1651,1761,1651,16836,3001,168
2005-06-151,1531,1621,1491,15845,2001,158
2005-06-141,1371,1521,1341,14956,8001,149
2005-06-131,1371,1401,1301,13655,7001,136
2005-06-101,1261,1381,1251,135136,7001,135
2005-06-091,1441,1451,1331,13545,3001,135
2005-06-081,1411,1451,1381,14223,8001,142
2005-06-071,1401,1441,1391,14041,7001,140
2005-06-061,1251,1391,1211,13949,5001,139
2005-06-031,1231,1271,1111,12030,7001,120
2005-06-021,1301,1351,1171,12620,6001,126
2005-06-011,1281,1301,1241,12923,7001,129
2005-05-311,1191,1281,1101,12825,6001,128
2005-05-301,0981,1191,0981,11125,0001,111
2005-05-271,1081,1081,0961,10125,4001,101
2005-05-261,0971,1061,0861,08855,8001,088
2005-05-251,1531,1531,1171,12015,1001,120
2005-05-241,1491,1561,1441,14822,3001,148
2005-05-231,1361,1391,1271,13112,5001,131
2005-05-201,1391,1451,1351,13723,6001,137
2005-05-191,1261,1401,1211,12817,9001,128
2005-05-181,1191,1211,1021,11237,2001,112
2005-05-171,1311,1311,0701,08660,6001,086
2005-05-161,1431,1461,1121,11536,9001,115
2005-05-131,1321,1571,1321,14223,6001,142
2005-05-121,1691,1691,1391,14146,4001,141
2005-05-111,1741,1791,1691,17060,5001,170
2005-05-101,1641,1771,1521,17176,5001,171
2005-05-091,1571,1571,1201,13874,0001,138
2005-05-061,1491,1501,1371,13834,5001,138
2005-05-021,1131,1361,1081,12939,7001,129
2005-04-281,1071,1121,1031,10518,9001,105
2005-04-271,0971,1061,0941,10317,7001,103
2005-04-261,0891,1001,0891,09513,1001,095
2005-04-251,0911,1061,0871,08724,8001,087
2005-04-221,1231,1231,0931,09650,3001,096
2005-04-211,1001,1001,0801,083136,2001,083
2005-04-201,1501,1501,1251,12557,3001,125
2005-04-191,1291,1501,1261,13075,2001,130
2005-04-181,0751,1051,0611,085115,7001,085
2005-04-151,1551,1581,1331,15463,7001,154
2005-04-141,1751,1751,1601,17547,9001,175
2005-04-131,1911,1921,1741,17544,1001,175
2005-04-121,2001,2001,1711,17362,6001,173
2005-04-111,2111,2131,2051,20853,5001,208
2005-04-081,2151,2161,1981,212107,9001,212
2005-04-071,1911,2001,1821,19572,8001,195
2005-04-061,1781,1851,1761,18257,9001,182
2005-04-051,1471,1781,1471,169110,5001,169
2005-04-041,1251,1401,1061,13719,6001,137
2005-04-011,1231,1261,1111,12515,3001,125
2005-03-311,1011,1351,1001,13540,3001,135
2005-03-301,1171,1181,0851,09749,8001,097
2005-03-291,1501,1511,1251,13241,8001,132
2005-03-281,1501,1641,1201,13568,5001,135
2005-03-251,1741,1751,1611,17539,1001,175
2005-03-241,1751,1761,1611,16637,7001,166
2005-03-231,1801,1811,1601,17450,8001,174
2005-03-221,1671,1801,1551,17852,4001,178
2005-03-181,1451,1581,1411,14760,7001,147
2005-03-171,1591,1591,1411,14558,8001,145
2005-03-161,1861,1941,1571,15968,0001,159
2005-03-151,1861,1901,1821,18231,7001,182
2005-03-141,1911,1991,1781,18561,7001,185
2005-03-111,1701,1851,1661,179195,8001,179
2005-03-101,1801,2101,1701,176186,5001,176
2005-03-091,1501,1751,1461,16363,1001,163
2005-03-081,1361,1451,1301,13268,6001,132
2005-03-071,1701,1701,1551,15666,3001,156
2005-03-041,1561,1631,1451,16363,5001,163
2005-03-031,1861,1871,1701,18052,4001,180
2005-03-021,1571,1831,1481,17575,2001,175
2005-03-011,1411,1541,1391,14687,6001,146
2005-02-281,1041,1381,1001,127122,7001,127
2005-02-251,0841,1001,0831,09832,0001,098
2005-02-241,0691,0821,0671,08118,3001,081
2005-02-231,0591,0701,0581,06334,9001,063
2005-02-221,0861,0881,0771,07922,2001,079
2005-02-211,0801,0891,0761,08030,5001,080
2005-02-181,0901,0931,0581,07678,4001,076
2005-02-171,0851,0941,0821,09034,6001,090
2005-02-161,0991,1021,0891,09451,2001,094
2005-02-151,1021,1021,0951,09532,9001,095
2005-02-141,0971,1001,0901,10059,8001,100
2005-02-101,0821,0861,0741,07750,9001,077
2005-02-091,0971,0971,0721,07793,7001,077
2005-02-081,1041,1051,0941,09851,1001,098
2005-02-071,1001,1031,0971,10063,9001,100
2005-02-041,0931,1001,0861,09437,9001,094
2005-02-031,1151,1201,0951,09892,4001,098
2005-02-021,1141,1251,1101,11258,2001,112
2005-02-011,1101,1171,1051,11051,6001,110
2005-01-311,1011,1061,0881,09573,1001,095
2005-01-281,1011,1091,0861,09071,4001,090
2005-01-271,1071,1071,0761,090105,6001,090
2005-01-261,1261,1291,1021,113104,0001,113
2005-01-251,0761,1171,0761,117148,9001,117
2005-01-241,0401,0611,0321,05674,4001,056
2005-01-211,0001,0451,0001,03072,8001,030
2005-01-201,0231,0251,0121,01578,2001,015
2005-01-191,0651,0681,0501,05080,1001,050
2005-01-181,0901,0911,0681,06993,5001,069
2005-01-171,0881,0881,0731,08554,3001,085
2005-01-141,0631,0781,0491,07391,4001,073
2005-01-131,0601,0821,0601,070129,6001,070
2005-01-121,0451,0551,0421,05585,9001,055
2005-01-111,0361,0621,0361,056183,1001,056
2005-01-071,0301,0511,0271,036225,1001,036
2005-01-06975996974990120,300990
2005-01-05933965933960116,600960
2005-01-0493494093093336,400933

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