6141 DMG森精機(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	969	970	956	962	17,400	962
2010-12-29	967	974	967	974	9,800	974
2010-12-28	971	974	968	974	11,400	974
2010-12-27	965	975	965	973	5,900	973
2010-12-24	960	973	955	970	19,400	970
2010-12-22	976	983	958	960	26,600	960
2010-12-21	970	982	970	977	44,600	977
2010-12-20	975	990	955	961	38,500	961
2010-12-17	962	971	955	963	32,600	963
2010-12-16	956	958	946	954	10,700	954
2010-12-15	949	962	942	951	34,000	951
2010-12-14	938	943	931	943	20,000	943
2010-12-13	910	940	908	940	17,200	940
2010-12-10	929	929	915	919	181,400	919
2010-12-09	920	933	919	928	19,800	928
2010-12-08	938	938	920	931	99,900	931
2010-12-07	920	944	912	944	42,700	944
2010-12-06	923	923	909	920	9,500	920
2010-12-03	931	931	909	915	23,000	915
2010-12-02	907	933	905	927	45,200	927
2010-12-01	853	893	853	893	16,100	893
2010-11-30	879	879	860	863	31,200	863
2010-11-29	888	888	877	880	14,400	880
2010-11-26	888	890	871	874	8,700	874
2010-11-25	880	887	872	883	18,800	883
2010-11-24	859	875	856	870	17,100	870
2010-11-22	864	875	864	874	21,100	874
2010-11-19	848	864	845	854	29,400	854
2010-11-18	831	833	815	833	36,300	833
2010-11-17	844	846	825	829	43,200	829
2010-11-16	861	865	834	848	11,200	848
2010-11-15	842	861	840	856	12,900	856
2010-11-12	864	865	833	835	34,800	835
2010-11-11	852	886	850	870	27,900	870
2010-11-10	827	853	827	851	29,800	851
2010-11-09	794	818	787	814	21,400	814
2010-11-08	797	798	790	798	20,900	798
2010-11-05	771	800	771	795	75,100	795
2010-11-04	756	782	756	764	10,600	764
2010-11-02	769	770	763	766	12,100	766
2010-11-01	776	779	773	773	15,500	773
2010-10-29	786	790	783	784	21,900	784
2010-10-28	783	788	771	771	47,600	771
2010-10-27	800	800	770	792	30,500	792
2010-10-26	790	811	787	808	26,900	808
2010-10-25	782	790	773	784	34,800	784
2010-10-22	775	789	775	789	11,600	789
2010-10-21	779	804	761	765	25,700	765
2010-10-20	780	780	761	774	17,900	774
2010-10-19	782	791	782	786	16,400	786
2010-10-18	773	778	768	774	15,800	774
2010-10-15	781	787	777	778	21,900	778
2010-10-14	815	816	781	785	50,200	785
2010-10-13	800	811	799	805	16,600	805
2010-10-12	817	830	789	795	23,400	795
2010-10-08	851	853	815	817	112,800	817
2010-10-07	843	848	838	846	31,700	846
2010-10-06	806	843	804	843	100,700	843
2010-10-05	765	796	760	796	29,500	796
2010-10-04	774	790	772	773	8,000	773
2010-10-01	781	781	763	766	9,700	766
2010-09-30	792	795	775	776	11,100	776
2010-09-29	783	792	778	790	13,200	790
2010-09-28	761	789	761	783	8,100	783
2010-09-27	752	769	752	766	28,100	766
2010-09-24	760	762	746	746	19,100	746
2010-09-22	778	778	764	764	15,000	764
2010-09-21	801	801	773	776	23,900	776
2010-09-17	778	788	778	783	27,600	783
2010-09-16	782	787	772	779	16,300	779
2010-09-15	746	781	744	780	21,800	780
2010-09-14	770	770	754	755	19,500	755
2010-09-13	768	772	764	769	23,700	769
2010-09-10	761	767	750	753	140,000	753
2010-09-09	745	758	737	749	19,200	749
2010-09-08	745	745	729	734	31,400	734
2010-09-07	769	780	766	772	9,100	772
2010-09-06	764	775	761	773	11,500	773
2010-09-03	740	751	739	751	13,800	751
2010-09-02	738	739	734	739	15,000	739
2010-09-01	724	726	713	723	12,800	723
2010-08-31	731	731	714	714	19,400	714
2010-08-30	756	766	751	755	22,700	755
2010-08-27	715	750	715	747	18,700	747
2010-08-26	716	717	709	716	28,900	716
2010-08-25	715	723	709	715	10,900	715
2010-08-24	713	723	706	723	38,300	723
2010-08-23	736	736	714	717	16,800	717
2010-08-20	737	746	735	740	9,400	740
2010-08-19	740	752	740	750	14,400	750
2010-08-18	741	748	735	740	31,400	740
2010-08-17	730	732	727	727	21,800	727
2010-08-16	743	744	732	732	25,300	732
2010-08-13	768	769	744	752	49,500	752
2010-08-12	735	766	726	766	37,900	766
2010-08-11	754	754	742	742	24,800	742
2010-08-10	750	769	750	761	15,100	761
2010-08-09	761	761	738	746	43,400	746
2010-08-06	786	786	757	771	62,700	771
2010-08-05	805	810	791	793	16,600	793
2010-08-04	823	823	797	800	55,300	800
2010-08-03	843	849	834	834	8,100	834
2010-08-02	845	853	831	831	24,800	831
2010-07-30	862	863	847	847	37,000	847
2010-07-29	881	883	861	861	48,100	861
2010-07-28	898	911	866	881	75,000	881
2010-07-27	918	929	907	911	14,100	911
2010-07-26	919	927	919	923	5,800	923
2010-07-23	888	911	888	906	8,500	906
2010-07-22	878	883	867	873	22,000	873
2010-07-21	910	910	884	885	16,700	885
2010-07-20	910	910	893	899	16,100	899
2010-07-16	917	919	901	918	44,900	918
2010-07-15	944	944	919	922	23,000	922
2010-07-14	923	947	923	947	11,100	947
2010-07-13	921	931	914	914	27,100	914
2010-07-12	897	923	886	911	24,100	911
2010-07-09	910	910	898	901	29,300	901
2010-07-08	936	936	904	912	21,500	912
2010-07-07	902	906	896	906	11,000	906
2010-07-06	895	910	881	908	17,500	908
2010-07-05	905	914	896	901	20,900	901
2010-07-02	899	927	899	908	15,200	908
2010-07-01	910	910	892	902	32,100	902
2010-06-30	891	911	890	899	32,400	899
2010-06-29	940	948	905	913	23,800	913
2010-06-28	956	971	938	940	9,600	940
2010-06-25	973	973	940	944	22,600	944
2010-06-24	999	1,010	975	997	6,800	997
2010-06-23	1,000	1,006	981	1,000	10,000	1,000
2010-06-22	1,020	1,041	1,019	1,022	17,400	1,022
2010-06-21	998	1,046	998	1,029	21,000	1,029
2010-06-18	986	994	953	988	35,700	988
2010-06-17	995	1,022	987	987	21,700	987
2010-06-16	988	993	981	987	18,100	987
2010-06-15	960	984	960	965	5,700	965
2010-06-14	946	972	942	970	18,500	970
2010-06-11	925	934	921	925	133,700	925
2010-06-10	907	907	883	892	14,400	892
2010-06-09	922	922	885	893	15,300	893
2010-06-08	905	932	893	911	29,900	911
2010-06-07	933	942	906	906	33,300	906
2010-06-04	949	991	949	974	26,600	974
2010-06-03	915	949	912	943	30,800	943
2010-06-02	909	916	891	895	32,800	895
2010-06-01	929	929	911	916	38,200	916
2010-05-31	932	943	920	924	22,800	924
2010-05-28	945	951	916	929	30,200	929
2010-05-27	881	916	880	915	22,000	915
2010-05-26	907	916	882	886	31,800	886
2010-05-25	938	938	893	899	44,700	899
2010-05-24	924	950	908	947	29,100	947
2010-05-21	920	920	890	909	46,400	909
2010-05-20	958	958	933	933	25,500	933
2010-05-19	936	989	935	968	31,300	968
2010-05-18	1,013	1,013	950	951	45,400	951
2010-05-17	1,019	1,019	989	1,003	31,600	1,003
2010-05-14	1,047	1,061	1,030	1,049	30,800	1,049
2010-05-13	1,068	1,080	1,054	1,060	43,500	1,060
2010-05-12	1,033	1,036	1,006	1,026	15,100	1,026
2010-05-11	1,089	1,095	1,018	1,033	31,800	1,033
2010-05-10	1,050	1,075	1,036	1,051	24,100	1,051
2010-05-07	1,003	1,052	1,003	1,049	44,300	1,049
2010-05-06	1,100	1,100	1,067	1,074	34,800	1,074
2010-04-30	1,140	1,151	1,127	1,127	17,800	1,127
2010-04-28	1,139	1,145	1,126	1,128	30,400	1,128
2010-04-27	1,138	1,164	1,130	1,163	39,900	1,163
2010-04-26	1,124	1,138	1,120	1,138	44,500	1,138
2010-04-23	1,139	1,139	1,105	1,111	25,600	1,111
2010-04-22	1,149	1,149	1,123	1,140	21,800	1,140
2010-04-21	1,134	1,159	1,134	1,158	26,200	1,158
2010-04-20	1,118	1,140	1,118	1,124	25,000	1,124
2010-04-19	1,130	1,147	1,117	1,117	46,000	1,117
2010-04-16	1,165	1,174	1,135	1,143	99,400	1,143
2010-04-15	1,185	1,193	1,168	1,168	29,200	1,168
2010-04-14	1,168	1,176	1,158	1,163	49,100	1,163
2010-04-13	1,201	1,201	1,168	1,176	17,700	1,176
2010-04-12	1,220	1,225	1,194	1,194	29,200	1,194
2010-04-09	1,180	1,210	1,171	1,202	39,000	1,202
2010-04-08	1,190	1,198	1,170	1,170	35,600	1,170
2010-04-07	1,223	1,225	1,198	1,200	29,800	1,200
2010-04-06	1,227	1,229	1,188	1,200	38,100	1,200
2010-04-05	1,192	1,228	1,187	1,220	49,300	1,220
2010-04-02	1,192	1,194	1,171	1,178	27,900	1,178
2010-04-01	1,141	1,179	1,122	1,176	55,200	1,176
2010-03-31	1,193	1,193	1,140	1,141	62,600	1,141
2010-03-30	1,199	1,200	1,187	1,187	25,900	1,187
2010-03-29	1,172	1,210	1,172	1,188	40,200	1,188
2010-03-26	1,165	1,184	1,150	1,173	59,600	1,173
2010-03-25	1,129	1,151	1,111	1,147	47,600	1,147
2010-03-24	1,093	1,121	1,093	1,112	20,800	1,112
2010-03-23	1,067	1,083	1,025	1,080	21,900	1,080
2010-03-19	1,070	1,095	1,070	1,092	18,800	1,092
2010-03-18	1,079	1,084	1,069	1,070	13,800	1,070
2010-03-17	1,044	1,088	1,044	1,085	35,500	1,085
2010-03-16	1,046	1,060	1,039	1,041	9,900	1,041
2010-03-15	1,060	1,060	1,041	1,046	13,200	1,046
2010-03-12	1,063	1,064	1,049	1,056	96,300	1,056
2010-03-11	1,041	1,074	1,041	1,061	46,100	1,061
2010-03-10	1,000	1,036	1,000	1,029	57,200	1,029
2010-03-09	1,003	1,003	993	1,000	15,700	1,000
2010-03-08	981	1,008	981	1,004	30,200	1,004
2010-03-05	980	985	967	971	23,500	971
2010-03-04	977	983	967	969	6,700	969
2010-03-03	960	976	945	975	6,300	975
2010-03-02	973	973	950	964	9,300	964
2010-03-01	933	960	933	960	8,000	960
2010-02-26	938	948	932	947	27,300	947
2010-02-25	979	979	947	953	12,400	953
2010-02-24	954	970	948	964	16,700	964
2010-02-23	971	972	952	964	11,900	964
2010-02-22	969	994	969	975	17,900	975
2010-02-19	984	987	956	958	12,400	958
2010-02-18	971	985	968	982	18,100	982
2010-02-17	955	961	952	956	22,900	956
2010-02-16	960	960	930	930	7,400	930
2010-02-15	950	971	947	955	12,600	955
2010-02-12	948	948	934	946	20,700	946
2010-02-10	943	950	939	939	32,500	939
2010-02-09	864	920	856	913	26,700	913
2010-02-08	888	894	867	870	33,000	870
2010-02-05	914	914	883	903	28,100	903
2010-02-04	953	954	920	929	23,900	929
2010-02-03	989	989	948	961	36,000	961
2010-02-02	933	971	933	962	24,600	962
2010-02-01	929	949	903	918	56,700	918
2010-01-29	912	920	901	914	21,200	914
2010-01-28	921	926	915	919	24,300	919
2010-01-27	916	976	909	928	48,900	928
2010-01-26	974	988	926	926	48,600	926
2010-01-25	953	984	953	965	37,900	965
2010-01-22	991	991	962	982	51,700	982
2010-01-21	956	1,011	955	1,009	40,000	1,009
2010-01-20	1,010	1,014	968	980	27,900	980
2010-01-19	1,039	1,039	985	995	35,200	995
2010-01-18	1,012	1,036	1,012	1,036	21,900	1,036
2010-01-15	1,025	1,038	1,012	1,034	60,800	1,034
2010-01-14	978	1,030	976	1,023	57,400	1,023
2010-01-13	977	985	958	963	36,800	963
2010-01-12	979	997	962	992	70,800	992
2010-01-08	914	956	914	955	69,600	955
2010-01-07	874	924	874	913	63,700	913
2010-01-06	850	875	848	875	71,200	875
2010-01-05	835	848	825	847	24,100	847
2010-01-04	820	835	820	826	20,000	826

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