6141 DMG森精機(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 836 | 842 | 825 | 829 | 30,000 | 829 |
| 2009-12-29 | 820 | 835 | 816 | 835 | 28,900 | 835 |
| 2009-12-28 | 824 | 828 | 814 | 822 | 24,400 | 822 |
| 2009-12-25 | 827 | 827 | 809 | 814 | 16,200 | 814 |
| 2009-12-24 | 821 | 825 | 814 | 823 | 25,000 | 823 |
| 2009-12-22 | 808 | 821 | 805 | 821 | 26,700 | 821 |
| 2009-12-21 | 797 | 812 | 797 | 803 | 20,100 | 803 |
| 2009-12-18 | 796 | 804 | 790 | 802 | 36,900 | 802 |
| 2009-12-17 | 810 | 810 | 797 | 798 | 24,200 | 798 |
| 2009-12-16 | 815 | 862 | 804 | 807 | 32,800 | 807 |
| 2009-12-15 | 808 | 810 | 805 | 807 | 66,100 | 807 |
| 2009-12-14 | 804 | 810 | 788 | 808 | 15,800 | 808 |
| 2009-12-11 | 803 | 804 | 787 | 804 | 110,400 | 804 |
| 2009-12-10 | 823 | 823 | 800 | 803 | 337,500 | 803 |
| 2009-12-09 | 824 | 841 | 822 | 822 | 42,400 | 822 |
| 2009-12-08 | 867 | 877 | 834 | 834 | 67,400 | 834 |
| 2009-12-07 | 870 | 879 | 870 | 877 | 43,500 | 877 |
| 2009-12-04 | 869 | 881 | 843 | 880 | 60,200 | 880 |
| 2009-12-03 | 835 | 860 | 820 | 860 | 189,300 | 860 |
| 2009-12-02 | 792 | 836 | 787 | 833 | 216,600 | 833 |
| 2009-12-01 | 818 | 822 | 784 | 812 | 40,800 | 812 |
| 2009-11-30 | 760 | 798 | 755 | 794 | 30,200 | 794 |
| 2009-11-27 | 783 | 786 | 769 | 769 | 42,800 | 769 |
| 2009-11-26 | 785 | 802 | 767 | 796 | 33,500 | 796 |
| 2009-11-25 | 775 | 796 | 764 | 795 | 42,200 | 795 |
| 2009-11-24 | 805 | 809 | 785 | 785 | 86,900 | 785 |
| 2009-11-20 | 877 | 887 | 874 | 884 | 15,100 | 884 |
| 2009-11-19 | 903 | 903 | 875 | 893 | 10,000 | 893 |
| 2009-11-18 | 913 | 913 | 898 | 901 | 6,100 | 901 |
| 2009-11-17 | 900 | 908 | 897 | 903 | 16,800 | 903 |
| 2009-11-16 | 899 | 901 | 890 | 901 | 6,000 | 901 |
| 2009-11-13 | 897 | 908 | 895 | 897 | 14,300 | 897 |
| 2009-11-12 | 913 | 940 | 902 | 907 | 21,600 | 907 |
| 2009-11-11 | 918 | 924 | 903 | 910 | 18,600 | 910 |
| 2009-11-10 | 902 | 920 | 900 | 914 | 13,900 | 914 |
| 2009-11-09 | 929 | 929 | 879 | 898 | 35,900 | 898 |
| 2009-11-06 | 919 | 928 | 916 | 919 | 17,500 | 919 |
| 2009-11-05 | 940 | 947 | 900 | 909 | 36,300 | 909 |
| 2009-11-04 | 960 | 960 | 935 | 945 | 24,200 | 945 |
| 2009-11-02 | 989 | 989 | 948 | 959 | 35,000 | 959 |
| 2009-10-30 | 992 | 1,010 | 981 | 1,001 | 24,300 | 1,001 |
| 2009-10-29 | 970 | 986 | 967 | 982 | 41,400 | 982 |
| 2009-10-28 | 984 | 993 | 973 | 993 | 21,500 | 993 |
| 2009-10-27 | 1,000 | 1,000 | 980 | 1,000 | 22,000 | 1,000 |
| 2009-10-26 | 1,031 | 1,050 | 1,025 | 1,033 | 23,900 | 1,033 |
| 2009-10-23 | 995 | 1,026 | 995 | 1,011 | 14,900 | 1,011 |
| 2009-10-22 | 998 | 998 | 979 | 995 | 11,700 | 995 |
| 2009-10-21 | 981 | 994 | 981 | 988 | 10,200 | 988 |
| 2009-10-20 | 1,004 | 1,013 | 1,000 | 1,001 | 13,200 | 1,001 |
| 2009-10-19 | 1,019 | 1,019 | 989 | 1,003 | 21,900 | 1,003 |
| 2009-10-16 | 1,005 | 1,020 | 997 | 1,007 | 8,300 | 1,007 |
| 2009-10-15 | 990 | 1,005 | 985 | 996 | 13,900 | 996 |
| 2009-10-14 | 1,000 | 1,000 | 961 | 980 | 19,100 | 980 |
| 2009-10-13 | 971 | 1,009 | 963 | 993 | 17,600 | 993 |
| 2009-10-09 | 947 | 967 | 940 | 967 | 19,500 | 967 |
| 2009-10-08 | 954 | 967 | 932 | 957 | 12,900 | 957 |
| 2009-10-07 | 955 | 958 | 930 | 944 | 29,100 | 944 |
| 2009-10-06 | 942 | 973 | 941 | 955 | 13,800 | 955 |
| 2009-10-05 | 943 | 955 | 938 | 951 | 15,400 | 951 |
| 2009-10-02 | 990 | 995 | 961 | 983 | 30,700 | 983 |
| 2009-10-01 | 1,071 | 1,071 | 1,035 | 1,043 | 19,200 | 1,043 |
| 2009-09-30 | 1,041 | 1,069 | 1,041 | 1,069 | 17,600 | 1,069 |
| 2009-09-29 | 1,047 | 1,068 | 1,047 | 1,061 | 12,700 | 1,061 |
| 2009-09-28 | 1,074 | 1,075 | 1,046 | 1,056 | 17,900 | 1,056 |
| 2009-09-25 | 1,113 | 1,113 | 1,069 | 1,094 | 22,200 | 1,094 |
| 2009-09-24 | 1,112 | 1,121 | 1,102 | 1,117 | 30,500 | 1,117 |
| 2009-09-18 | 1,070 | 1,110 | 1,070 | 1,110 | 30,400 | 1,110 |
| 2009-09-17 | 1,071 | 1,077 | 1,062 | 1,076 | 7,600 | 1,076 |
| 2009-09-16 | 1,032 | 1,075 | 1,032 | 1,069 | 19,900 | 1,069 |
| 2009-09-15 | 1,032 | 1,047 | 1,030 | 1,047 | 4,800 | 1,047 |
| 2009-09-14 | 1,028 | 1,038 | 1,021 | 1,026 | 9,100 | 1,026 |
| 2009-09-11 | 1,045 | 1,050 | 1,025 | 1,037 | 88,100 | 1,037 |
| 2009-09-10 | 1,029 | 1,058 | 1,029 | 1,037 | 10,500 | 1,037 |
| 2009-09-09 | 1,035 | 1,040 | 1,025 | 1,026 | 8,600 | 1,026 |
| 2009-09-08 | 1,021 | 1,044 | 1,021 | 1,040 | 8,700 | 1,040 |
| 2009-09-07 | 1,025 | 1,037 | 1,025 | 1,032 | 9,600 | 1,032 |
| 2009-09-04 | 1,039 | 1,039 | 1,015 | 1,021 | 15,900 | 1,021 |
| 2009-09-03 | 1,048 | 1,052 | 1,039 | 1,039 | 9,100 | 1,039 |
| 2009-09-02 | 1,040 | 1,051 | 1,034 | 1,047 | 19,900 | 1,047 |
| 2009-09-01 | 1,065 | 1,080 | 1,057 | 1,080 | 8,000 | 1,080 |
| 2009-08-31 | 1,074 | 1,094 | 1,059 | 1,066 | 11,500 | 1,066 |
| 2009-08-28 | 1,060 | 1,075 | 1,056 | 1,074 | 13,400 | 1,074 |
| 2009-08-27 | 1,054 | 1,065 | 1,048 | 1,065 | 11,800 | 1,065 |
| 2009-08-26 | 1,064 | 1,078 | 1,057 | 1,074 | 11,000 | 1,074 |
| 2009-08-25 | 1,055 | 1,055 | 1,039 | 1,050 | 7,100 | 1,050 |
| 2009-08-24 | 1,047 | 1,054 | 1,040 | 1,050 | 27,900 | 1,050 |
| 2009-08-21 | 1,028 | 1,029 | 984 | 1,007 | 21,900 | 1,007 |
| 2009-08-20 | 1,029 | 1,029 | 995 | 1,010 | 45,800 | 1,010 |
| 2009-08-19 | 1,064 | 1,064 | 1,028 | 1,028 | 12,300 | 1,028 |
| 2009-08-18 | 1,061 | 1,095 | 1,053 | 1,060 | 19,700 | 1,060 |
| 2009-08-17 | 1,100 | 1,110 | 1,077 | 1,078 | 15,400 | 1,078 |
| 2009-08-14 | 1,056 | 1,100 | 1,050 | 1,100 | 37,000 | 1,100 |
| 2009-08-13 | 1,055 | 1,071 | 1,050 | 1,062 | 20,900 | 1,062 |
| 2009-08-12 | 1,057 | 1,057 | 1,042 | 1,047 | 19,400 | 1,047 |
| 2009-08-11 | 1,057 | 1,068 | 1,038 | 1,068 | 29,600 | 1,068 |
| 2009-08-10 | 1,041 | 1,057 | 1,038 | 1,057 | 23,100 | 1,057 |
| 2009-08-07 | 1,027 | 1,027 | 994 | 1,001 | 18,200 | 1,001 |
| 2009-08-06 | 1,007 | 1,007 | 997 | 1,007 | 9,400 | 1,007 |
| 2009-08-05 | 1,035 | 1,039 | 1,011 | 1,014 | 7,000 | 1,014 |
| 2009-08-04 | 1,045 | 1,048 | 1,026 | 1,032 | 17,500 | 1,032 |
| 2009-08-03 | 1,061 | 1,061 | 1,022 | 1,033 | 12,600 | 1,033 |
| 2009-07-31 | 1,040 | 1,070 | 1,040 | 1,064 | 31,800 | 1,064 |
| 2009-07-30 | 992 | 1,030 | 985 | 1,025 | 27,700 | 1,025 |
| 2009-07-29 | 947 | 993 | 947 | 985 | 23,700 | 985 |
| 2009-07-28 | 962 | 963 | 933 | 948 | 19,200 | 948 |
| 2009-07-27 | 981 | 988 | 962 | 966 | 21,400 | 966 |
| 2009-07-24 | 983 | 983 | 969 | 972 | 10,200 | 972 |
| 2009-07-23 | 971 | 977 | 953 | 954 | 9,900 | 954 |
| 2009-07-22 | 961 | 970 | 948 | 970 | 10,700 | 970 |
| 2009-07-21 | 909 | 951 | 909 | 951 | 14,900 | 951 |
| 2009-07-17 | 920 | 920 | 887 | 899 | 18,800 | 899 |
| 2009-07-16 | 920 | 920 | 891 | 891 | 15,100 | 891 |
| 2009-07-15 | 895 | 896 | 883 | 883 | 8,300 | 883 |
| 2009-07-14 | 890 | 915 | 883 | 892 | 16,100 | 892 |
| 2009-07-13 | 890 | 894 | 847 | 850 | 42,200 | 850 |
| 2009-07-10 | 929 | 945 | 894 | 894 | 39,000 | 894 |
| 2009-07-09 | 928 | 928 | 899 | 899 | 25,400 | 899 |
| 2009-07-08 | 937 | 937 | 920 | 935 | 22,600 | 935 |
| 2009-07-07 | 975 | 986 | 936 | 942 | 28,500 | 942 |
| 2009-07-06 | 983 | 992 | 972 | 972 | 16,800 | 972 |
| 2009-07-03 | 979 | 990 | 969 | 988 | 10,900 | 988 |
| 2009-07-02 | 1,002 | 1,002 | 987 | 987 | 19,600 | 987 |
| 2009-07-01 | 1,019 | 1,019 | 986 | 987 | 29,000 | 987 |
| 2009-06-30 | 993 | 1,020 | 993 | 1,012 | 20,100 | 1,012 |
| 2009-06-29 | 1,014 | 1,022 | 996 | 1,001 | 15,900 | 1,001 |
| 2009-06-26 | 1,037 | 1,037 | 1,002 | 1,013 | 13,000 | 1,013 |
| 2009-06-25 | 1,005 | 1,023 | 994 | 1,017 | 14,200 | 1,017 |
| 2009-06-24 | 976 | 982 | 960 | 975 | 21,500 | 975 |
| 2009-06-23 | 975 | 981 | 963 | 967 | 33,500 | 967 |
| 2009-06-22 | 1,001 | 1,021 | 992 | 1,005 | 35,000 | 1,005 |
| 2009-06-19 | 1,019 | 1,025 | 1,000 | 1,001 | 30,100 | 1,001 |
| 2009-06-18 | 1,041 | 1,046 | 1,003 | 1,009 | 23,000 | 1,009 |
| 2009-06-17 | 1,055 | 1,076 | 1,037 | 1,046 | 23,600 | 1,046 |
| 2009-06-16 | 1,099 | 1,099 | 1,051 | 1,051 | 16,400 | 1,051 |
| 2009-06-15 | 1,144 | 1,144 | 1,101 | 1,104 | 19,300 | 1,104 |
| 2009-06-12 | 1,134 | 1,141 | 1,124 | 1,127 | 94,800 | 1,127 |
| 2009-06-11 | 1,119 | 1,133 | 1,111 | 1,122 | 15,900 | 1,122 |
| 2009-06-10 | 1,111 | 1,120 | 1,100 | 1,108 | 28,800 | 1,108 |
| 2009-06-09 | 1,105 | 1,126 | 1,105 | 1,111 | 24,300 | 1,111 |
| 2009-06-08 | 1,078 | 1,111 | 1,078 | 1,102 | 12,500 | 1,102 |
| 2009-06-05 | 1,087 | 1,087 | 1,062 | 1,067 | 9,500 | 1,067 |
| 2009-06-04 | 1,070 | 1,078 | 1,062 | 1,067 | 25,200 | 1,067 |
| 2009-06-03 | 1,071 | 1,103 | 1,071 | 1,100 | 15,100 | 1,100 |
| 2009-06-02 | 1,070 | 1,093 | 1,067 | 1,079 | 13,300 | 1,079 |
| 2009-06-01 | 1,051 | 1,068 | 1,048 | 1,050 | 11,800 | 1,050 |
| 2009-05-29 | 1,041 | 1,062 | 1,041 | 1,044 | 22,400 | 1,044 |
| 2009-05-28 | 1,020 | 1,052 | 1,017 | 1,048 | 26,500 | 1,048 |
| 2009-05-27 | 1,048 | 1,048 | 1,030 | 1,033 | 21,400 | 1,033 |
| 2009-05-26 | 1,041 | 1,061 | 1,025 | 1,030 | 28,100 | 1,030 |
| 2009-05-25 | 1,043 | 1,048 | 1,029 | 1,040 | 43,200 | 1,040 |
| 2009-05-22 | 1,026 | 1,050 | 1,025 | 1,042 | 69,700 | 1,042 |
| 2009-05-21 | 1,080 | 1,080 | 1,041 | 1,051 | 22,100 | 1,051 |
| 2009-05-20 | 1,060 | 1,096 | 1,060 | 1,096 | 42,200 | 1,096 |
| 2009-05-19 | 1,090 | 1,090 | 1,030 | 1,052 | 25,700 | 1,052 |
| 2009-05-18 | 1,044 | 1,044 | 1,011 | 1,015 | 13,800 | 1,015 |
| 2009-05-15 | 1,038 | 1,062 | 1,020 | 1,044 | 26,100 | 1,044 |
| 2009-05-14 | 1,044 | 1,044 | 1,010 | 1,023 | 34,700 | 1,023 |
| 2009-05-13 | 1,128 | 1,128 | 1,057 | 1,064 | 32,700 | 1,064 |
| 2009-05-12 | 1,114 | 1,137 | 1,090 | 1,122 | 29,500 | 1,122 |
| 2009-05-11 | 1,102 | 1,180 | 1,100 | 1,148 | 48,400 | 1,148 |
| 2009-05-08 | 1,002 | 1,092 | 993 | 1,083 | 75,100 | 1,083 |
| 2009-05-07 | 1,015 | 1,025 | 966 | 992 | 56,700 | 992 |
| 2009-05-01 | 946 | 989 | 932 | 977 | 17,000 | 977 |
| 2009-04-30 | 947 | 960 | 946 | 946 | 24,100 | 946 |
| 2009-04-28 | 980 | 987 | 927 | 927 | 27,700 | 927 |
| 2009-04-27 | 983 | 988 | 969 | 984 | 11,400 | 984 |
| 2009-04-24 | 965 | 975 | 953 | 963 | 14,400 | 963 |
| 2009-04-23 | 956 | 960 | 934 | 955 | 20,600 | 955 |
| 2009-04-22 | 989 | 1,005 | 956 | 963 | 27,500 | 963 |
| 2009-04-21 | 990 | 990 | 977 | 982 | 36,800 | 982 |
| 2009-04-20 | 1,029 | 1,029 | 994 | 1,010 | 18,500 | 1,010 |
| 2009-04-17 | 997 | 1,014 | 997 | 1,009 | 19,600 | 1,009 |
| 2009-04-16 | 997 | 1,026 | 979 | 981 | 19,200 | 981 |
| 2009-04-15 | 1,010 | 1,010 | 971 | 987 | 27,600 | 987 |
| 2009-04-14 | 1,069 | 1,069 | 1,013 | 1,030 | 18,900 | 1,030 |
| 2009-04-13 | 1,038 | 1,060 | 1,038 | 1,053 | 15,900 | 1,053 |
| 2009-04-10 | 1,039 | 1,060 | 1,013 | 1,033 | 21,900 | 1,033 |
| 2009-04-09 | 999 | 1,029 | 999 | 1,019 | 50,600 | 1,019 |
| 2009-04-08 | 982 | 986 | 946 | 954 | 22,600 | 954 |
| 2009-04-07 | 1,008 | 1,030 | 997 | 1,002 | 33,600 | 1,002 |
| 2009-04-06 | 987 | 1,036 | 977 | 1,012 | 52,100 | 1,012 |
| 2009-04-03 | 974 | 994 | 951 | 967 | 36,000 | 967 |
| 2009-04-02 | 929 | 959 | 927 | 956 | 14,800 | 956 |
| 2009-04-01 | 909 | 922 | 902 | 909 | 17,400 | 909 |
| 2009-03-31 | 911 | 953 | 895 | 899 | 42,700 | 899 |
| 2009-03-30 | 964 | 970 | 901 | 901 | 28,600 | 901 |
| 2009-03-27 | 987 | 992 | 956 | 956 | 33,600 | 956 |
| 2009-03-26 | 960 | 975 | 955 | 970 | 25,200 | 970 |
| 2009-03-25 | 1,000 | 1,000 | 959 | 962 | 41,100 | 962 |
| 2009-03-24 | 997 | 1,000 | 959 | 977 | 46,200 | 977 |
| 2009-03-23 | 900 | 923 | 895 | 922 | 24,800 | 922 |
| 2009-03-19 | 910 | 924 | 892 | 896 | 18,300 | 896 |
| 2009-03-18 | 913 | 920 | 900 | 915 | 22,800 | 915 |
| 2009-03-17 | 848 | 894 | 841 | 885 | 31,300 | 885 |
| 2009-03-16 | 823 | 850 | 823 | 850 | 23,000 | 850 |
| 2009-03-13 | 807 | 830 | 807 | 819 | 139,600 | 819 |
| 2009-03-12 | 808 | 824 | 807 | 817 | 26,400 | 817 |
| 2009-03-11 | 817 | 821 | 810 | 814 | 23,600 | 814 |
| 2009-03-10 | 760 | 787 | 760 | 782 | 11,500 | 782 |
| 2009-03-09 | 774 | 774 | 752 | 762 | 13,300 | 762 |
| 2009-03-06 | 783 | 799 | 776 | 780 | 29,100 | 780 |
| 2009-03-05 | 828 | 828 | 801 | 813 | 17,800 | 813 |
| 2009-03-04 | 769 | 819 | 765 | 818 | 21,300 | 818 |
| 2009-03-03 | 750 | 790 | 750 | 779 | 11,500 | 779 |
| 2009-03-02 | 780 | 780 | 752 | 760 | 20,500 | 760 |
| 2009-02-27 | 804 | 819 | 789 | 790 | 7,000 | 790 |
| 2009-02-26 | 809 | 830 | 807 | 814 | 21,100 | 814 |
| 2009-02-25 | 804 | 808 | 793 | 808 | 17,000 | 808 |
| 2009-02-24 | 768 | 783 | 765 | 783 | 8,500 | 783 |
| 2009-02-23 | 753 | 772 | 752 | 772 | 12,300 | 772 |
| 2009-02-20 | 775 | 775 | 760 | 767 | 20,300 | 767 |
| 2009-02-19 | 767 | 772 | 759 | 768 | 15,600 | 768 |
| 2009-02-18 | 728 | 757 | 728 | 747 | 24,500 | 747 |
| 2009-02-17 | 745 | 756 | 743 | 745 | 3,800 | 745 |
| 2009-02-16 | 754 | 769 | 750 | 755 | 12,000 | 755 |
| 2009-02-13 | 770 | 770 | 720 | 734 | 10,300 | 734 |
| 2009-02-12 | 756 | 777 | 747 | 751 | 27,400 | 751 |
| 2009-02-10 | 779 | 779 | 758 | 774 | 6,300 | 774 |
| 2009-02-09 | 786 | 786 | 767 | 781 | 12,900 | 781 |
| 2009-02-06 | 795 | 797 | 750 | 756 | 22,000 | 756 |
| 2009-02-05 | 733 | 790 | 730 | 771 | 28,900 | 771 |
| 2009-02-04 | 714 | 740 | 714 | 738 | 18,400 | 738 |
| 2009-02-03 | 701 | 729 | 688 | 698 | 7,000 | 698 |
| 2009-02-02 | 705 | 706 | 682 | 685 | 24,300 | 685 |
| 2009-01-30 | 726 | 731 | 720 | 723 | 22,500 | 723 |
| 2009-01-29 | 732 | 739 | 725 | 736 | 41,700 | 736 |
| 2009-01-28 | 700 | 721 | 697 | 715 | 14,800 | 715 |
| 2009-01-27 | 683 | 713 | 683 | 710 | 17,800 | 710 |
| 2009-01-26 | 697 | 697 | 680 | 681 | 20,800 | 681 |
| 2009-01-23 | 717 | 717 | 694 | 697 | 25,700 | 697 |
| 2009-01-22 | 711 | 727 | 701 | 727 | 22,000 | 727 |
| 2009-01-21 | 735 | 735 | 705 | 705 | 38,500 | 705 |
| 2009-01-20 | 750 | 776 | 741 | 751 | 13,800 | 751 |
| 2009-01-19 | 779 | 779 | 749 | 756 | 8,200 | 756 |
| 2009-01-16 | 741 | 763 | 715 | 759 | 43,900 | 759 |
| 2009-01-15 | 715 | 721 | 704 | 704 | 51,500 | 704 |
| 2009-01-14 | 724 | 758 | 724 | 745 | 15,500 | 745 |
| 2009-01-13 | 726 | 738 | 719 | 721 | 49,200 | 721 |
| 2009-01-09 | 777 | 787 | 755 | 756 | 27,200 | 756 |
| 2009-01-08 | 818 | 826 | 792 | 792 | 34,900 | 792 |
| 2009-01-07 | 811 | 864 | 811 | 859 | 49,900 | 859 |
| 2009-01-06 | 740 | 809 | 738 | 804 | 36,600 | 804 |
| 2009-01-05 | 718 | 728 | 718 | 724 | 20,800 | 724 |
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
