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
2009-12-3083684282582930,000829
2009-12-2982083581683528,900835
2009-12-2882482881482224,400822
2009-12-2582782780981416,200814
2009-12-2482182581482325,000823
2009-12-2280882180582126,700821
2009-12-2179781279780320,100803
2009-12-1879680479080236,900802
2009-12-1781081079779824,200798
2009-12-1681586280480732,800807
2009-12-1580881080580766,100807
2009-12-1480481078880815,800808
2009-12-11803804787804110,400804
2009-12-10823823800803337,500803
2009-12-0982484182282242,400822
2009-12-0886787783483467,400834
2009-12-0787087987087743,500877
2009-12-0486988184388060,200880
2009-12-03835860820860189,300860
2009-12-02792836787833216,600833
2009-12-0181882278481240,800812
2009-11-3076079875579430,200794
2009-11-2778378676976942,800769
2009-11-2678580276779633,500796
2009-11-2577579676479542,200795
2009-11-2480580978578586,900785
2009-11-2087788787488415,100884
2009-11-1990390387589310,000893
2009-11-189139138989016,100901
2009-11-1790090889790316,800903
2009-11-168999018909016,000901
2009-11-1389790889589714,300897
2009-11-1291394090290721,600907
2009-11-1191892490391018,600910
2009-11-1090292090091413,900914
2009-11-0992992987989835,900898
2009-11-0691992891691917,500919
2009-11-0594094790090936,300909
2009-11-0496096093594524,200945
2009-11-0298998994895935,000959
2009-10-309921,0109811,00124,3001,001
2009-10-2997098696798241,400982
2009-10-2898499397399321,500993
2009-10-271,0001,0009801,00022,0001,000
2009-10-261,0311,0501,0251,03323,9001,033
2009-10-239951,0269951,01114,9001,011
2009-10-2299899897999511,700995
2009-10-2198199498198810,200988
2009-10-201,0041,0131,0001,00113,2001,001
2009-10-191,0191,0199891,00321,9001,003
2009-10-161,0051,0209971,0078,3001,007
2009-10-159901,00598599613,900996
2009-10-141,0001,00096198019,100980
2009-10-139711,00996399317,600993
2009-10-0994796794096719,500967
2009-10-0895496793295712,900957
2009-10-0795595893094429,100944
2009-10-0694297394195513,800955
2009-10-0594395593895115,400951
2009-10-0299099596198330,700983
2009-10-011,0711,0711,0351,04319,2001,043
2009-09-301,0411,0691,0411,06917,6001,069
2009-09-291,0471,0681,0471,06112,7001,061
2009-09-281,0741,0751,0461,05617,9001,056
2009-09-251,1131,1131,0691,09422,2001,094
2009-09-241,1121,1211,1021,11730,5001,117
2009-09-181,0701,1101,0701,11030,4001,110
2009-09-171,0711,0771,0621,0767,6001,076
2009-09-161,0321,0751,0321,06919,9001,069
2009-09-151,0321,0471,0301,0474,8001,047
2009-09-141,0281,0381,0211,0269,1001,026
2009-09-111,0451,0501,0251,03788,1001,037
2009-09-101,0291,0581,0291,03710,5001,037
2009-09-091,0351,0401,0251,0268,6001,026
2009-09-081,0211,0441,0211,0408,7001,040
2009-09-071,0251,0371,0251,0329,6001,032
2009-09-041,0391,0391,0151,02115,9001,021
2009-09-031,0481,0521,0391,0399,1001,039
2009-09-021,0401,0511,0341,04719,9001,047
2009-09-011,0651,0801,0571,0808,0001,080
2009-08-311,0741,0941,0591,06611,5001,066
2009-08-281,0601,0751,0561,07413,4001,074
2009-08-271,0541,0651,0481,06511,8001,065
2009-08-261,0641,0781,0571,07411,0001,074
2009-08-251,0551,0551,0391,0507,1001,050
2009-08-241,0471,0541,0401,05027,9001,050
2009-08-211,0281,0299841,00721,9001,007
2009-08-201,0291,0299951,01045,8001,010
2009-08-191,0641,0641,0281,02812,3001,028
2009-08-181,0611,0951,0531,06019,7001,060
2009-08-171,1001,1101,0771,07815,4001,078
2009-08-141,0561,1001,0501,10037,0001,100
2009-08-131,0551,0711,0501,06220,9001,062
2009-08-121,0571,0571,0421,04719,4001,047
2009-08-111,0571,0681,0381,06829,6001,068
2009-08-101,0411,0571,0381,05723,1001,057
2009-08-071,0271,0279941,00118,2001,001
2009-08-061,0071,0079971,0079,4001,007
2009-08-051,0351,0391,0111,0147,0001,014
2009-08-041,0451,0481,0261,03217,5001,032
2009-08-031,0611,0611,0221,03312,6001,033
2009-07-311,0401,0701,0401,06431,8001,064
2009-07-309921,0309851,02527,7001,025
2009-07-2994799394798523,700985
2009-07-2896296393394819,200948
2009-07-2798198896296621,400966
2009-07-2498398396997210,200972
2009-07-239719779539549,900954
2009-07-2296197094897010,700970
2009-07-2190995190995114,900951
2009-07-1792092088789918,800899
2009-07-1692092089189115,100891
2009-07-158958968838838,300883
2009-07-1489091588389216,100892
2009-07-1389089484785042,200850
2009-07-1092994589489439,000894
2009-07-0992892889989925,400899
2009-07-0893793792093522,600935
2009-07-0797598693694228,500942
2009-07-0698399297297216,800972
2009-07-0397999096998810,900988
2009-07-021,0021,00298798719,600987
2009-07-011,0191,01998698729,000987
2009-06-309931,0209931,01220,1001,012
2009-06-291,0141,0229961,00115,9001,001
2009-06-261,0371,0371,0021,01313,0001,013
2009-06-251,0051,0239941,01714,2001,017
2009-06-2497698296097521,500975
2009-06-2397598196396733,500967
2009-06-221,0011,0219921,00535,0001,005
2009-06-191,0191,0251,0001,00130,1001,001
2009-06-181,0411,0461,0031,00923,0001,009
2009-06-171,0551,0761,0371,04623,6001,046
2009-06-161,0991,0991,0511,05116,4001,051
2009-06-151,1441,1441,1011,10419,3001,104
2009-06-121,1341,1411,1241,12794,8001,127
2009-06-111,1191,1331,1111,12215,9001,122
2009-06-101,1111,1201,1001,10828,8001,108
2009-06-091,1051,1261,1051,11124,3001,111
2009-06-081,0781,1111,0781,10212,5001,102
2009-06-051,0871,0871,0621,0679,5001,067
2009-06-041,0701,0781,0621,06725,2001,067
2009-06-031,0711,1031,0711,10015,1001,100
2009-06-021,0701,0931,0671,07913,3001,079
2009-06-011,0511,0681,0481,05011,8001,050
2009-05-291,0411,0621,0411,04422,4001,044
2009-05-281,0201,0521,0171,04826,5001,048
2009-05-271,0481,0481,0301,03321,4001,033
2009-05-261,0411,0611,0251,03028,1001,030
2009-05-251,0431,0481,0291,04043,2001,040
2009-05-221,0261,0501,0251,04269,7001,042
2009-05-211,0801,0801,0411,05122,1001,051
2009-05-201,0601,0961,0601,09642,2001,096
2009-05-191,0901,0901,0301,05225,7001,052
2009-05-181,0441,0441,0111,01513,8001,015
2009-05-151,0381,0621,0201,04426,1001,044
2009-05-141,0441,0441,0101,02334,7001,023
2009-05-131,1281,1281,0571,06432,7001,064
2009-05-121,1141,1371,0901,12229,5001,122
2009-05-111,1021,1801,1001,14848,4001,148
2009-05-081,0021,0929931,08375,1001,083
2009-05-071,0151,02596699256,700992
2009-05-0194698993297717,000977
2009-04-3094796094694624,100946
2009-04-2898098792792727,700927
2009-04-2798398896998411,400984
2009-04-2496597595396314,400963
2009-04-2395696093495520,600955
2009-04-229891,00595696327,500963
2009-04-2199099097798236,800982
2009-04-201,0291,0299941,01018,5001,010
2009-04-179971,0149971,00919,6001,009
2009-04-169971,02697998119,200981
2009-04-151,0101,01097198727,600987
2009-04-141,0691,0691,0131,03018,9001,030
2009-04-131,0381,0601,0381,05315,9001,053
2009-04-101,0391,0601,0131,03321,9001,033
2009-04-099991,0299991,01950,6001,019
2009-04-0898298694695422,600954
2009-04-071,0081,0309971,00233,6001,002
2009-04-069871,0369771,01252,1001,012
2009-04-0397499495196736,000967
2009-04-0292995992795614,800956
2009-04-0190992290290917,400909
2009-03-3191195389589942,700899
2009-03-3096497090190128,600901
2009-03-2798799295695633,600956
2009-03-2696097595597025,200970
2009-03-251,0001,00095996241,100962
2009-03-249971,00095997746,200977
2009-03-2390092389592224,800922
2009-03-1991092489289618,300896
2009-03-1891392090091522,800915
2009-03-1784889484188531,300885
2009-03-1682385082385023,000850
2009-03-13807830807819139,600819
2009-03-1280882480781726,400817
2009-03-1181782181081423,600814
2009-03-1076078776078211,500782
2009-03-0977477475276213,300762
2009-03-0678379977678029,100780
2009-03-0582882880181317,800813
2009-03-0476981976581821,300818
2009-03-0375079075077911,500779
2009-03-0278078075276020,500760
2009-02-278048197897907,000790
2009-02-2680983080781421,100814
2009-02-2580480879380817,000808
2009-02-247687837657838,500783
2009-02-2375377275277212,300772
2009-02-2077577576076720,300767
2009-02-1976777275976815,600768
2009-02-1872875772874724,500747
2009-02-177457567437453,800745
2009-02-1675476975075512,000755
2009-02-1377077072073410,300734
2009-02-1275677774775127,400751
2009-02-107797797587746,300774
2009-02-0978678676778112,900781
2009-02-0679579775075622,000756
2009-02-0573379073077128,900771
2009-02-0471474071473818,400738
2009-02-037017296886987,000698
2009-02-0270570668268524,300685
2009-01-3072673172072322,500723
2009-01-2973273972573641,700736
2009-01-2870072169771514,800715
2009-01-2768371368371017,800710
2009-01-2669769768068120,800681
2009-01-2371771769469725,700697
2009-01-2271172770172722,000727
2009-01-2173573570570538,500705
2009-01-2075077674175113,800751
2009-01-197797797497568,200756
2009-01-1674176371575943,900759
2009-01-1571572170470451,500704
2009-01-1472475872474515,500745
2009-01-1372673871972149,200721
2009-01-0977778775575627,200756
2009-01-0881882679279234,900792
2009-01-0781186481185949,900859
2009-01-0674080973880436,600804
2009-01-0571872871872420,800724

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