6141 DMG森精機(株) の時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	2,660	2,675	2,655	2,660	7,700	2,660
2006-12-28	2,680	2,690	2,665	2,675	13,000	2,675
2006-12-27	2,700	2,725	2,660	2,675	34,200	2,675
2006-12-26	2,715	2,715	2,665	2,705	42,800	2,705
2006-12-25	2,740	2,760	2,715	2,750	17,900	2,750
2006-12-22	2,765	2,765	2,735	2,740	21,800	2,740
2006-12-21	2,735	2,775	2,735	2,765	40,500	2,765
2006-12-20	2,690	2,750	2,665	2,735	57,600	2,735
2006-12-19	2,715	2,715	2,680	2,690	21,000	2,690
2006-12-18	2,660	2,715	2,655	2,715	49,300	2,715
2006-12-15	2,680	2,685	2,655	2,660	21,900	2,660
2006-12-14	2,625	2,660	2,620	2,655	48,600	2,655
2006-12-13	2,620	2,625	2,600	2,625	28,200	2,625
2006-12-12	2,600	2,625	2,600	2,615	46,700	2,615
2006-12-11	2,570	2,595	2,555	2,595	29,900	2,595
2006-12-08	2,535	2,585	2,535	2,540	106,200	2,540
2006-12-07	2,550	2,565	2,550	2,565	14,700	2,565
2006-12-06	2,525	2,555	2,520	2,550	13,400	2,550
2006-12-05	2,575	2,575	2,530	2,545	15,100	2,545
2006-12-04	2,550	2,560	2,530	2,560	17,400	2,560
2006-12-01	2,575	2,585	2,555	2,570	25,000	2,570
2006-11-30	2,570	2,585	2,540	2,560	37,900	2,560
2006-11-29	2,525	2,565	2,520	2,560	29,700	2,560
2006-11-28	2,435	2,535	2,405	2,520	35,100	2,520
2006-11-27	2,435	2,495	2,425	2,475	32,300	2,475
2006-11-24	2,495	2,515	2,445	2,510	28,400	2,510
2006-11-22	2,380	2,515	2,370	2,515	36,100	2,515
2006-11-21	2,410	2,410	2,355	2,380	29,800	2,380
2006-11-20	2,460	2,485	2,380	2,395	65,900	2,395
2006-11-17	2,505	2,530	2,500	2,500	25,200	2,500
2006-11-16	2,525	2,540	2,490	2,490	24,800	2,490
2006-11-15	2,535	2,555	2,525	2,550	39,600	2,550
2006-11-14	2,445	2,525	2,425	2,525	52,000	2,525
2006-11-13	2,395	2,400	2,355	2,370	55,600	2,370
2006-11-10	2,470	2,520	2,455	2,455	40,800	2,455
2006-11-09	2,505	2,525	2,450	2,470	35,700	2,470
2006-11-08	2,585	2,585	2,505	2,505	42,400	2,505
2006-11-07	2,545	2,600	2,525	2,580	98,200	2,580
2006-11-06	2,470	2,525	2,440	2,510	52,600	2,510
2006-11-02	2,470	2,515	2,455	2,510	59,500	2,510
2006-11-01	2,440	2,505	2,410	2,485	72,100	2,485
2006-10-31	2,390	2,445	2,385	2,425	73,300	2,425
2006-10-30	2,380	2,390	2,315	2,350	106,100	2,350
2006-10-27	2,485	2,485	2,405	2,415	62,100	2,415
2006-10-26	2,450	2,465	2,440	2,465	35,400	2,465
2006-10-25	2,485	2,500	2,435	2,450	30,700	2,450
2006-10-24	2,510	2,510	2,475	2,480	26,100	2,480
2006-10-23	2,490	2,495	2,470	2,490	28,200	2,490
2006-10-20	2,470	2,500	2,470	2,495	49,800	2,495
2006-10-19	2,510	2,525	2,495	2,500	93,600	2,500
2006-10-18	2,430	2,455	2,410	2,455	25,200	2,455
2006-10-17	2,410	2,450	2,400	2,450	65,700	2,450
2006-10-16	2,355	2,410	2,355	2,410	50,900	2,410
2006-10-13	2,340	2,360	2,335	2,350	50,900	2,350
2006-10-12	2,230	2,295	2,220	2,290	23,500	2,290
2006-10-11	2,305	2,320	2,235	2,240	62,300	2,240
2006-10-10	2,300	2,380	2,290	2,305	59,100	2,305
2006-10-06	2,320	2,355	2,305	2,340	44,900	2,340
2006-10-05	2,295	2,310	2,270	2,310	59,300	2,310
2006-10-04	2,300	2,310	2,220	2,225	41,600	2,225
2006-10-03	2,300	2,300	2,260	2,275	15,900	2,275
2006-10-02	2,255	2,320	2,250	2,305	37,800	2,305
2006-09-29	2,210	2,280	2,205	2,255	58,900	2,255
2006-09-28	2,180	2,190	2,165	2,170	30,300	2,170
2006-09-27	2,110	2,170	2,100	2,170	38,300	2,170
2006-09-26	2,150	2,150	2,095	2,095	48,300	2,095
2006-09-25	2,195	2,195	2,155	2,180	19,600	2,180
2006-09-22	2,200	2,215	2,190	2,190	20,700	2,190
2006-09-21	2,225	2,235	2,200	2,230	23,400	2,230
2006-09-20	2,210	2,210	2,180	2,185	31,600	2,185
2006-09-19	2,280	2,320	2,240	2,250	33,800	2,250
2006-09-15	2,260	2,270	2,200	2,240	40,100	2,240
2006-09-14	2,280	2,280	2,250	2,260	19,400	2,260
2006-09-13	2,290	2,320	2,250	2,250	21,200	2,250
2006-09-12	2,305	2,320	2,235	2,240	93,100	2,240
2006-09-11	2,375	2,380	2,305	2,320	32,800	2,320
2006-09-08	2,335	2,395	2,330	2,360	115,900	2,360
2006-09-07	2,420	2,420	2,345	2,350	56,400	2,350
2006-09-06	2,420	2,450	2,395	2,435	76,500	2,435
2006-09-05	2,360	2,435	2,350	2,425	68,000	2,425
2006-09-04	2,305	2,355	2,300	2,355	40,300	2,355
2006-09-01	2,295	2,315	2,290	2,290	12,500	2,290
2006-08-31	2,305	2,315	2,295	2,315	12,700	2,315
2006-08-30	2,315	2,315	2,295	2,300	13,300	2,300
2006-08-29	2,315	2,320	2,310	2,315	14,100	2,315
2006-08-28	2,315	2,335	2,280	2,295	25,000	2,295
2006-08-25	2,300	2,335	2,290	2,325	25,400	2,325
2006-08-24	2,325	2,325	2,305	2,320	38,700	2,320
2006-08-23	2,315	2,325	2,310	2,325	24,600	2,325
2006-08-22	2,295	2,325	2,295	2,315	28,200	2,315
2006-08-21	2,340	2,360	2,300	2,305	33,000	2,305
2006-08-18	2,340	2,350	2,325	2,350	28,600	2,350
2006-08-17	2,380	2,395	2,345	2,345	64,200	2,345
2006-08-16	2,320	2,350	2,290	2,345	81,800	2,345
2006-08-15	2,150	2,275	2,150	2,260	76,700	2,260
2006-08-14	2,155	2,195	2,120	2,165	56,000	2,165
2006-08-11	2,185	2,215	2,145	2,155	52,500	2,155
2006-08-10	2,240	2,250	2,180	2,205	57,900	2,205
2006-08-09	2,215	2,240	2,160	2,240	81,000	2,240
2006-08-08	2,255	2,260	2,220	2,240	83,300	2,240
2006-08-07	2,340	2,360	2,210	2,260	102,600	2,260
2006-08-04	2,335	2,370	2,325	2,345	23,900	2,345
2006-08-03	2,385	2,385	2,335	2,335	21,900	2,335
2006-08-02	2,325	2,360	2,315	2,360	25,900	2,360
2006-08-01	2,350	2,365	2,340	2,355	28,000	2,355
2006-07-31	2,310	2,370	2,300	2,355	34,300	2,355
2006-07-28	2,225	2,270	2,215	2,270	51,800	2,270
2006-07-27	2,165	2,210	2,165	2,210	30,700	2,210
2006-07-26	2,205	2,205	2,160	2,160	15,400	2,160
2006-07-25	2,190	2,205	2,160	2,185	27,300	2,185
2006-07-24	2,150	2,165	2,100	2,150	24,800	2,150
2006-07-21	2,175	2,185	2,155	2,165	18,000	2,165
2006-07-20	2,155	2,215	2,120	2,215	48,400	2,215
2006-07-19	2,120	2,170	2,055	2,055	86,000	2,055
2006-07-18	2,210	2,225	2,105	2,120	54,000	2,120
2006-07-14	2,275	2,275	2,225	2,230	44,600	2,230
2006-07-13	2,315	2,335	2,285	2,300	42,600	2,300
2006-07-12	2,385	2,400	2,330	2,355	55,000	2,355
2006-07-11	2,440	2,440	2,385	2,415	32,600	2,415
2006-07-10	2,375	2,430	2,350	2,415	48,100	2,415
2006-07-07	2,420	2,425	2,400	2,400	22,500	2,400
2006-07-06	2,420	2,420	2,375	2,400	40,000	2,400
2006-07-05	2,435	2,455	2,420	2,435	56,900	2,435
2006-07-04	2,520	2,520	2,480	2,500	32,200	2,500
2006-07-03	2,485	2,515	2,485	2,500	55,700	2,500
2006-06-30	2,470	2,480	2,460	2,480	59,100	2,480
2006-06-29	2,405	2,425	2,390	2,410	25,600	2,410
2006-06-28	2,375	2,400	2,350	2,400	35,800	2,400
2006-06-27	2,390	2,420	2,380	2,420	33,500	2,420
2006-06-26	2,355	2,385	2,350	2,380	25,500	2,380
2006-06-23	2,295	2,350	2,295	2,350	49,700	2,350
2006-06-22	2,295	2,335	2,290	2,335	44,600	2,335
2006-06-21	2,310	2,310	2,220	2,255	29,900	2,255
2006-06-20	2,300	2,320	2,295	2,300	25,200	2,300
2006-06-19	2,315	2,330	2,285	2,320	19,600	2,320
2006-06-16	2,375	2,380	2,315	2,325	82,900	2,325
2006-06-15	2,335	2,360	2,265	2,295	42,700	2,295
2006-06-14	2,130	2,265	2,125	2,235	62,200	2,235
2006-06-13	2,210	2,215	2,175	2,195	46,200	2,195
2006-06-12	2,190	2,255	2,180	2,250	75,000	2,250
2006-06-09	2,160	2,260	2,155	2,215	214,400	2,215
2006-06-08	2,160	2,180	2,120	2,165	104,500	2,165
2006-06-07	2,350	2,350	2,220	2,240	89,200	2,240
2006-06-06	2,390	2,400	2,340	2,345	46,300	2,345
2006-06-05	2,445	2,455	2,415	2,430	37,400	2,430
2006-06-02	2,410	2,480	2,350	2,470	94,600	2,470
2006-06-01	2,420	2,430	2,375	2,380	36,600	2,380
2006-05-31	2,360	2,395	2,355	2,375	52,600	2,375
2006-05-30	2,515	2,515	2,440	2,440	53,900	2,440
2006-05-29	2,500	2,530	2,485	2,495	71,500	2,495
2006-05-26	2,400	2,465	2,400	2,445	75,500	2,445
2006-05-25	2,400	2,440	2,380	2,395	50,600	2,395
2006-05-24	2,300	2,385	2,280	2,345	75,500	2,345
2006-05-23	2,325	2,340	2,260	2,260	73,700	2,260
2006-05-22	2,475	2,495	2,365	2,365	53,200	2,365
2006-05-19	2,410	2,440	2,395	2,435	52,800	2,435
2006-05-18	2,415	2,440	2,400	2,435	45,900	2,435
2006-05-17	2,435	2,480	2,415	2,455	54,900	2,455
2006-05-16	2,530	2,570	2,440	2,440	97,400	2,440
2006-05-15	2,580	2,595	2,485	2,490	119,400	2,490
2006-05-12	2,595	2,640	2,555	2,610	132,700	2,610
2006-05-11	2,695	2,700	2,620	2,625	105,100	2,625
2006-05-10	2,665	2,715	2,655	2,695	362,200	2,695
2006-05-09	2,550	2,680	2,550	2,605	271,300	2,605
2006-05-08	2,555	2,560	2,540	2,545	63,600	2,545
2006-05-02	2,470	2,495	2,450	2,495	33,400	2,495
2006-05-01	2,430	2,490	2,410	2,480	32,900	2,480
2006-04-28	2,480	2,490	2,455	2,470	31,800	2,470
2006-04-27	2,520	2,530	2,490	2,495	26,700	2,495
2006-04-26	2,435	2,510	2,435	2,500	49,700	2,500
2006-04-25	2,465	2,485	2,430	2,435	76,300	2,435
2006-04-24	2,530	2,540	2,465	2,470	66,500	2,470
2006-04-21	2,550	2,565	2,525	2,545	50,900	2,545
2006-04-20	2,565	2,570	2,535	2,550	46,200	2,550
2006-04-19	2,580	2,595	2,540	2,540	62,400	2,540
2006-04-18	2,460	2,560	2,455	2,545	72,900	2,545
2006-04-17	2,530	2,530	2,470	2,470	78,100	2,470
2006-04-14	2,550	2,550	2,515	2,525	44,800	2,525
2006-04-13	2,495	2,560	2,495	2,525	101,600	2,525
2006-04-12	2,515	2,525	2,490	2,490	101,000	2,490
2006-04-11	2,570	2,570	2,510	2,545	78,500	2,545
2006-04-10	2,575	2,580	2,555	2,570	80,900	2,570
2006-04-07	2,570	2,575	2,555	2,570	67,100	2,570
2006-04-06	2,545	2,590	2,545	2,565	78,000	2,565
2006-04-05	2,615	2,630	2,510	2,535	131,300	2,535
2006-04-04	2,610	2,645	2,590	2,600	150,900	2,600
2006-04-03	2,540	2,600	2,540	2,570	183,500	2,570
2006-03-31	2,430	2,475	2,420	2,470	114,200	2,470
2006-03-30	2,470	2,470	2,440	2,445	75,900	2,445
2006-03-29	2,405	2,470	2,400	2,450	140,200	2,450
2006-03-28	2,385	2,425	2,345	2,405	129,300	2,405
2006-03-27	2,460	2,480	2,410	2,450	151,000	2,450
2006-03-24	2,420	2,460	2,405	2,450	114,200	2,450
2006-03-23	2,430	2,480	2,395	2,405	191,700	2,405
2006-03-22	2,330	2,410	2,320	2,380	216,900	2,380
2006-03-20	2,300	2,320	2,290	2,300	101,300	2,300
2006-03-17	2,250	2,285	2,245	2,280	71,100	2,280
2006-03-16	2,265	2,270	2,225	2,240	89,000	2,240
2006-03-15	2,215	2,280	2,215	2,265	148,600	2,265
2006-03-14	2,160	2,190	2,150	2,190	50,900	2,190
2006-03-13	2,160	2,165	2,140	2,145	81,100	2,145
2006-03-10	2,115	2,150	2,115	2,125	142,600	2,125
2006-03-09	2,085	2,130	2,080	2,120	50,900	2,120
2006-03-08	2,075	2,095	2,055	2,065	35,400	2,065
2006-03-07	2,100	2,140	2,095	2,115	31,300	2,115
2006-03-06	2,065	2,085	2,025	2,070	61,100	2,070
2006-03-03	2,110	2,110	2,065	2,095	43,000	2,095
2006-03-02	2,160	2,180	2,110	2,110	35,800	2,110
2006-03-01	2,140	2,190	2,105	2,155	52,000	2,155
2006-02-28	2,170	2,190	2,150	2,155	56,600	2,155
2006-02-27	2,160	2,175	2,130	2,130	64,000	2,130
2006-02-24	2,080	2,150	2,060	2,140	104,300	2,140
2006-02-23	2,080	2,095	2,070	2,080	68,200	2,080
2006-02-22	2,045	2,050	2,030	2,040	46,500	2,040
2006-02-21	1,950	2,015	1,950	2,000	60,500	2,000
2006-02-20	1,999	2,010	1,950	1,966	115,700	1,966
2006-02-17	2,070	2,095	2,055	2,055	65,500	2,055
2006-02-16	2,080	2,100	2,050	2,070	32,600	2,070
2006-02-15	2,135	2,145	2,100	2,105	59,500	2,105
2006-02-14	2,095	2,120	1,980	2,100	143,800	2,100
2006-02-13	2,165	2,170	2,135	2,145	162,900	2,145
2006-02-10	2,160	2,170	2,100	2,165	284,600	2,165
2006-02-09	2,140	2,175	2,125	2,130	145,700	2,130
2006-02-08	2,120	2,130	2,080	2,100	173,300	2,100
2006-02-07	2,000	2,130	1,988	2,115	458,000	2,115
2006-02-06	2,010	2,015	1,955	1,978	177,200	1,978
2006-02-03	2,010	2,010	1,996	2,000	60,400	2,000
2006-02-02	2,000	2,025	1,999	2,000	108,000	2,000
2006-02-01	1,995	2,010	1,985	1,999	136,500	1,999
2006-01-31	2,005	2,010	1,990	1,994	148,100	1,994
2006-01-30	2,090	2,090	2,005	2,005	379,000	2,005
2006-01-27	1,830	1,860	1,821	1,859	112,100	1,859
2006-01-26	1,767	1,805	1,767	1,790	69,300	1,790
2006-01-25	1,740	1,795	1,735	1,750	70,900	1,750
2006-01-24	1,728	1,750	1,725	1,728	80,500	1,728
2006-01-23	1,760	1,764	1,730	1,730	92,400	1,730
2006-01-20	1,820	1,828	1,770	1,774	82,000	1,774
2006-01-19	1,690	1,820	1,686	1,798	142,600	1,798
2006-01-18	1,781	1,781	1,680	1,719	195,000	1,719
2006-01-17	1,849	1,850	1,801	1,836	140,900	1,836
2006-01-16	1,876	1,888	1,869	1,870	78,900	1,870
2006-01-13	1,888	1,889	1,871	1,878	167,300	1,878
2006-01-12	1,899	1,909	1,880	1,897	99,500	1,897
2006-01-11	1,897	1,900	1,855	1,881	130,000	1,881
2006-01-10	1,948	1,950	1,886	1,895	166,700	1,895
2006-01-06	1,838	1,863	1,830	1,841	135,000	1,841
2006-01-05	1,798	1,810	1,792	1,807	86,600	1,807
2006-01-04	1,794	1,798	1,778	1,778	37,600	1,778

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