6141 DMG森精機(株) の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	2,180	2,180	2,160	2,165	30,800	2,165
2007-12-27	2,270	2,270	2,230	2,245	13,100	2,245
2007-12-26	2,230	2,260	2,205	2,260	25,600	2,260
2007-12-25	2,190	2,195	2,150	2,195	31,700	2,195
2007-12-21	2,095	2,125	2,035	2,110	63,400	2,110
2007-12-20	2,160	2,160	2,095	2,105	31,600	2,105
2007-12-19	2,215	2,225	2,130	2,135	34,700	2,135
2007-12-18	2,160	2,215	2,135	2,195	34,300	2,195
2007-12-17	2,350	2,350	2,200	2,220	32,300	2,220
2007-12-14	2,405	2,465	2,385	2,390	98,700	2,390
2007-12-13	2,515	2,540	2,395	2,405	41,400	2,405
2007-12-12	2,335	2,520	2,325	2,510	59,000	2,510
2007-12-11	2,435	2,450	2,395	2,410	36,000	2,410
2007-12-10	2,500	2,500	2,410	2,425	57,700	2,425
2007-12-07	2,400	2,475	2,390	2,475	88,400	2,475
2007-12-06	2,335	2,380	2,310	2,380	27,800	2,380
2007-12-05	2,250	2,290	2,245	2,275	24,800	2,275
2007-12-04	2,325	2,350	2,270	2,285	38,700	2,285
2007-12-03	2,385	2,385	2,325	2,350	31,600	2,350
2007-11-30	2,265	2,340	2,255	2,310	59,500	2,310
2007-11-29	2,280	2,290	2,230	2,275	88,000	2,275
2007-11-28	2,120	2,175	2,105	2,175	38,800	2,175
2007-11-27	2,050	2,140	2,030	2,095	51,500	2,095
2007-11-26	2,110	2,125	2,030	2,100	54,400	2,100
2007-11-22	2,065	2,125	2,025	2,080	68,300	2,080
2007-11-21	2,275	2,290	2,145	2,145	48,200	2,145
2007-11-20	2,125	2,280	2,060	2,265	70,900	2,265
2007-11-19	2,355	2,380	2,230	2,245	42,400	2,245
2007-11-16	2,320	2,350	2,300	2,315	40,100	2,315
2007-11-15	2,300	2,365	2,300	2,330	31,800	2,330
2007-11-14	2,355	2,355	2,295	2,310	47,100	2,310
2007-11-13	2,205	2,265	2,180	2,235	74,200	2,235
2007-11-12	2,165	2,215	2,150	2,215	93,500	2,215
2007-11-09	2,380	2,380	2,230	2,285	115,500	2,285
2007-11-08	2,470	2,475	2,315	2,340	98,200	2,340
2007-11-07	2,620	2,620	2,475	2,490	127,000	2,490
2007-11-06	2,695	2,745	2,610	2,615	100,700	2,615
2007-11-05	2,850	2,870	2,720	2,725	70,200	2,725
2007-11-02	2,715	2,815	2,680	2,770	35,800	2,770
2007-11-01	2,905	2,910	2,775	2,790	53,000	2,790
2007-10-31	2,900	2,900	2,825	2,865	16,500	2,865
2007-10-30	2,930	2,940	2,865	2,910	42,300	2,910
2007-10-29	2,935	2,945	2,900	2,920	26,200	2,920
2007-10-26	2,850	2,900	2,810	2,900	27,400	2,900
2007-10-25	2,850	2,890	2,800	2,825	34,300	2,825
2007-10-24	2,880	2,900	2,835	2,850	24,200	2,850
2007-10-23	2,895	2,900	2,840	2,865	18,000	2,865
2007-10-22	2,775	2,875	2,775	2,860	38,600	2,860
2007-10-19	2,890	2,970	2,840	2,935	36,400	2,935
2007-10-18	2,910	2,935	2,870	2,930	23,100	2,930
2007-10-17	2,855	2,910	2,835	2,890	37,500	2,890
2007-10-16	2,965	2,990	2,885	2,895	43,100	2,895
2007-10-15	3,040	3,040	2,985	3,000	42,900	3,000
2007-10-12	3,050	3,070	3,000	3,000	51,800	3,000
2007-10-11	3,010	3,080	2,965	3,080	59,500	3,080
2007-10-10	3,020	3,030	2,980	2,980	24,600	2,980
2007-10-09	3,040	3,040	2,970	3,010	43,900	3,010
2007-10-05	2,915	3,050	2,900	3,000	76,900	3,000
2007-10-04	2,920	2,945	2,900	2,905	23,100	2,905
2007-10-03	2,960	2,960	2,915	2,935	39,800	2,935
2007-10-02	2,985	2,990	2,930	2,945	62,200	2,945
2007-10-01	2,965	2,975	2,880	2,905	68,000	2,905
2007-09-28	2,965	3,000	2,900	2,950	89,400	2,950
2007-09-27	2,750	2,880	2,750	2,860	80,600	2,860
2007-09-26	2,710	2,735	2,640	2,690	42,200	2,690
2007-09-25	2,630	2,715	2,605	2,695	36,600	2,695
2007-09-21	2,600	2,645	2,590	2,645	51,300	2,645
2007-09-20	2,655	2,655	2,570	2,620	49,600	2,620
2007-09-19	2,650	2,650	2,595	2,625	72,600	2,625
2007-09-18	2,615	2,615	2,540	2,540	29,300	2,540
2007-09-14	2,620	2,625	2,555	2,595	166,200	2,595
2007-09-13	2,455	2,600	2,400	2,595	188,300	2,595
2007-09-12	2,520	2,570	2,475	2,495	102,100	2,495
2007-09-11	2,535	2,585	2,435	2,440	161,900	2,440
2007-09-10	2,545	2,585	2,510	2,510	166,600	2,510
2007-09-07	2,780	2,785	2,700	2,705	73,500	2,705
2007-09-06	2,755	2,815	2,715	2,810	47,300	2,810
2007-09-05	2,885	2,915	2,815	2,835	43,700	2,835
2007-09-04	2,930	2,930	2,845	2,845	50,600	2,845
2007-09-03	2,905	2,930	2,870	2,920	90,100	2,920
2007-08-31	2,740	2,865	2,700	2,865	74,300	2,865
2007-08-30	2,800	2,850	2,755	2,780	42,000	2,780
2007-08-29	2,700	2,780	2,690	2,735	101,300	2,735
2007-08-28	2,855	2,900	2,830	2,870	35,600	2,870
2007-08-27	2,935	2,950	2,885	2,920	54,300	2,920
2007-08-24	2,925	2,925	2,860	2,895	71,700	2,895
2007-08-23	2,900	2,960	2,790	2,935	209,300	2,935
2007-08-22	2,860	2,895	2,810	2,870	57,900	2,870
2007-08-21	2,750	2,900	2,720	2,865	91,300	2,865
2007-08-20	2,785	2,785	2,695	2,760	102,900	2,760
2007-08-17	2,710	2,715	2,605	2,610	124,400	2,610
2007-08-16	2,810	2,870	2,715	2,840	107,900	2,840
2007-08-15	3,000	3,020	2,920	2,930	114,300	2,930
2007-08-14	3,010	3,060	2,970	3,050	43,700	3,050
2007-08-13	2,990	3,050	2,955	3,000	93,500	3,000
2007-08-10	3,020	3,120	2,985	3,040	89,800	3,040
2007-08-09	3,310	3,340	2,975	3,120	236,400	3,120
2007-08-08	3,070	3,200	3,060	3,160	149,100	3,160
2007-08-07	3,240	3,270	3,010	3,030	166,600	3,030
2007-08-06	3,280	3,290	2,965	3,190	307,700	3,190
2007-08-03	3,320	3,360	3,320	3,320	142,600	3,320
2007-08-02	3,840	3,870	3,710	3,820	74,400	3,820
2007-08-01	3,890	3,920	3,770	3,790	50,200	3,790
2007-07-31	3,970	3,970	3,880	3,910	47,100	3,910
2007-07-30	3,700	3,890	3,690	3,880	57,600	3,880
2007-07-27	3,750	3,870	3,610	3,810	65,500	3,810
2007-07-26	3,960	3,960	3,890	3,900	36,200	3,900
2007-07-25	3,920	4,020	3,910	3,960	42,600	3,960
2007-07-24	4,060	4,060	3,960	4,000	40,600	4,000
2007-07-23	4,050	4,050	4,020	4,040	43,800	4,040
2007-07-20	4,060	4,100	4,040	4,100	36,400	4,100
2007-07-19	4,030	4,070	4,020	4,050	25,700	4,050
2007-07-18	4,100	4,100	4,020	4,020	28,200	4,020
2007-07-17	4,100	4,100	4,060	4,070	38,700	4,070
2007-07-13	4,110	4,110	4,050	4,060	66,600	4,060
2007-07-12	4,080	4,120	4,000	4,040	63,000	4,040
2007-07-11	4,000	4,050	3,960	4,040	49,500	4,040
2007-07-10	4,050	4,070	4,030	4,040	65,200	4,040
2007-07-09	3,990	4,030	3,970	4,000	57,500	4,000
2007-07-06	3,940	3,950	3,920	3,940	39,900	3,940
2007-07-05	3,840	3,940	3,840	3,940	88,000	3,940
2007-07-04	3,840	3,840	3,790	3,800	59,200	3,800
2007-07-03	3,910	3,910	3,830	3,860	45,400	3,860
2007-07-02	3,850	3,870	3,830	3,870	39,800	3,870
2007-06-29	3,800	3,820	3,790	3,810	64,900	3,810
2007-06-28	3,760	3,760	3,700	3,710	53,300	3,710
2007-06-27	3,740	3,820	3,700	3,710	77,000	3,710
2007-06-26	3,890	3,890	3,750	3,760	119,300	3,760
2007-06-25	3,950	3,980	3,870	3,870	79,000	3,870
2007-06-22	3,900	3,940	3,880	3,930	50,100	3,930
2007-06-21	3,800	3,930	3,800	3,880	60,600	3,880
2007-06-20	3,770	3,840	3,770	3,810	59,800	3,810
2007-06-19	3,690	3,750	3,680	3,740	27,000	3,740
2007-06-18	3,750	3,760	3,680	3,710	61,000	3,710
2007-06-15	3,680	3,700	3,670	3,700	32,700	3,700
2007-06-14	3,670	3,670	3,630	3,650	19,800	3,650
2007-06-13	3,620	3,630	3,520	3,620	70,200	3,620
2007-06-12	3,660	3,700	3,600	3,660	56,400	3,660
2007-06-11	3,550	3,640	3,490	3,640	85,600	3,640
2007-06-08	3,580	3,580	3,460	3,480	177,700	3,480
2007-06-07	3,500	3,580	3,490	3,580	39,700	3,580
2007-06-06	3,550	3,600	3,540	3,560	27,500	3,560
2007-06-05	3,590	3,600	3,530	3,560	29,100	3,560
2007-06-04	3,630	3,660	3,560	3,590	56,000	3,590
2007-06-01	3,500	3,600	3,480	3,580	72,500	3,580
2007-05-31	3,450	3,480	3,420	3,480	39,400	3,480
2007-05-30	3,380	3,420	3,360	3,360	21,700	3,360
2007-05-29	3,370	3,420	3,350	3,390	18,900	3,390
2007-05-28	3,400	3,420	3,360	3,370	16,500	3,370
2007-05-25	3,340	3,390	3,320	3,370	30,200	3,370
2007-05-24	3,410	3,440	3,380	3,420	15,600	3,420
2007-05-23	3,510	3,520	3,390	3,420	45,600	3,420
2007-05-22	3,280	3,450	3,280	3,430	58,100	3,430
2007-05-21	3,200	3,320	3,200	3,280	28,700	3,280
2007-05-18	3,240	3,280	3,170	3,190	39,300	3,190
2007-05-17	3,350	3,360	3,290	3,290	13,400	3,290
2007-05-16	3,210	3,310	3,200	3,300	18,700	3,300
2007-05-15	3,320	3,320	3,250	3,250	32,700	3,250
2007-05-14	3,430	3,430	3,320	3,330	47,000	3,330
2007-05-11	3,290	3,420	3,260	3,400	50,600	3,400
2007-05-10	3,300	3,350	3,300	3,340	21,500	3,340
2007-05-09	3,250	3,300	3,240	3,280	32,500	3,280
2007-05-08	3,280	3,310	3,230	3,240	80,200	3,240
2007-05-07	3,230	3,350	3,220	3,330	123,400	3,330
2007-05-02	3,150	3,200	3,110	3,190	38,100	3,190
2007-05-01	3,160	3,160	3,120	3,120	18,300	3,120
2007-04-27	3,140	3,160	3,110	3,160	27,000	3,160
2007-04-26	3,130	3,140	3,090	3,140	26,100	3,140
2007-04-25	3,120	3,140	3,080	3,130	27,900	3,130
2007-04-24	3,060	3,110	3,040	3,110	42,600	3,110
2007-04-23	3,090	3,120	3,060	3,060	19,700	3,060
2007-04-20	3,070	3,070	3,010	3,060	16,700	3,060
2007-04-19	3,080	3,090	2,990	3,020	38,100	3,020
2007-04-18	3,000	3,090	2,990	3,090	56,700	3,090
2007-04-17	3,020	3,020	2,980	2,980	27,300	2,980
2007-04-16	3,020	3,040	2,975	2,975	41,700	2,975
2007-04-13	3,050	3,050	2,980	2,980	31,600	2,980
2007-04-12	2,975	3,030	2,970	3,020	31,300	3,020
2007-04-11	3,080	3,090	2,965	2,995	82,900	2,995
2007-04-10	3,070	3,110	3,060	3,110	50,000	3,110
2007-04-09	3,000	3,130	2,995	3,120	96,600	3,120
2007-04-06	2,910	2,985	2,910	2,985	84,700	2,985
2007-04-05	2,900	2,910	2,875	2,900	24,900	2,900
2007-04-04	2,840	2,910	2,840	2,910	62,100	2,910
2007-04-03	2,785	2,805	2,760	2,785	22,000	2,785
2007-04-02	2,790	2,800	2,745	2,745	28,800	2,745
2007-03-30	2,825	2,830	2,785	2,810	18,300	2,810
2007-03-29	2,780	2,840	2,765	2,830	20,700	2,830
2007-03-28	2,840	2,865	2,815	2,860	20,100	2,860
2007-03-27	2,890	2,915	2,855	2,880	33,300	2,880
2007-03-26	2,835	2,900	2,835	2,900	34,800	2,900
2007-03-23	2,850	2,855	2,820	2,855	33,700	2,855
2007-03-22	2,860	2,890	2,840	2,855	57,200	2,855
2007-03-20	2,800	2,820	2,775	2,820	72,500	2,820
2007-03-19	2,715	2,775	2,710	2,760	59,800	2,760
2007-03-16	2,700	2,710	2,660	2,660	21,600	2,660
2007-03-15	2,685	2,710	2,665	2,700	25,500	2,700
2007-03-14	2,660	2,675	2,620	2,625	53,700	2,625
2007-03-13	2,765	2,770	2,725	2,730	25,700	2,730
2007-03-12	2,780	2,790	2,740	2,765	14,400	2,765
2007-03-09	2,710	2,790	2,710	2,740	114,200	2,740
2007-03-08	2,670	2,700	2,670	2,700	23,700	2,700
2007-03-07	2,740	2,750	2,655	2,655	35,700	2,655
2007-03-06	2,590	2,695	2,590	2,660	58,800	2,660
2007-03-05	2,680	2,680	2,570	2,575	104,800	2,575
2007-03-02	2,715	2,725	2,680	2,710	30,600	2,710
2007-03-01	2,770	2,775	2,695	2,725	70,400	2,725
2007-02-28	2,590	2,730	2,590	2,695	171,400	2,695
2007-02-27	2,825	2,830	2,815	2,830	55,400	2,830
2007-02-26	2,835	2,860	2,805	2,825	61,700	2,825
2007-02-23	2,770	2,815	2,740	2,815	59,700	2,815
2007-02-22	2,760	2,775	2,755	2,765	44,400	2,765
2007-02-21	2,750	2,755	2,710	2,730	100,100	2,730
2007-02-20	2,725	2,745	2,710	2,735	45,400	2,735
2007-02-19	2,690	2,720	2,690	2,720	55,000	2,720
2007-02-16	2,700	2,700	2,670	2,685	24,000	2,685
2007-02-15	2,660	2,695	2,655	2,690	61,300	2,690
2007-02-14	2,660	2,670	2,635	2,635	57,600	2,635
2007-02-13	2,680	2,695	2,635	2,640	62,800	2,640
2007-02-09	2,610	2,655	2,605	2,645	96,300	2,645
2007-02-08	2,590	2,590	2,560	2,570	21,900	2,570
2007-02-07	2,615	2,615	2,555	2,555	49,400	2,555
2007-02-06	2,590	2,640	2,590	2,600	20,700	2,600
2007-02-05	2,630	2,630	2,590	2,590	36,400	2,590
2007-02-02	2,670	2,670	2,630	2,630	37,300	2,630
2007-02-01	2,640	2,665	2,635	2,660	44,300	2,660
2007-01-31	2,645	2,670	2,640	2,645	20,700	2,645
2007-01-30	2,700	2,700	2,640	2,645	39,700	2,645
2007-01-29	2,705	2,705	2,670	2,680	33,800	2,680
2007-01-26	2,680	2,690	2,660	2,670	25,100	2,670
2007-01-25	2,740	2,740	2,695	2,695	23,300	2,695
2007-01-24	2,700	2,740	2,700	2,735	29,500	2,735
2007-01-23	2,690	2,710	2,675	2,695	19,400	2,695
2007-01-22	2,735	2,735	2,705	2,710	15,800	2,710
2007-01-19	2,710	2,725	2,700	2,705	28,300	2,705
2007-01-18	2,735	2,745	2,705	2,705	52,100	2,705
2007-01-17	2,685	2,725	2,680	2,720	52,600	2,720
2007-01-16	2,680	2,680	2,665	2,675	21,700	2,675
2007-01-15	2,665	2,675	2,660	2,675	36,200	2,675
2007-01-12	2,635	2,655	2,625	2,635	50,000	2,635
2007-01-11	2,630	2,655	2,590	2,595	78,400	2,595
2007-01-10	2,650	2,655	2,590	2,590	63,700	2,590
2007-01-09	2,650	2,655	2,630	2,640	35,000	2,640
2007-01-05	2,710	2,710	2,610	2,620	49,700	2,620
2007-01-04	2,700	2,720	2,690	2,705	16,000	2,705

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