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
2010-12-3096997095696217,400962
2010-12-299679749679749,800974
2010-12-2897197496897411,400974
2010-12-279659759659735,900973
2010-12-2496097395597019,400970
2010-12-2297698395896026,600960
2010-12-2197098297097744,600977
2010-12-2097599095596138,500961
2010-12-1796297195596332,600963
2010-12-1695695894695410,700954
2010-12-1594996294295134,000951
2010-12-1493894393194320,000943
2010-12-1391094090894017,200940
2010-12-10929929915919181,400919
2010-12-0992093391992819,800928
2010-12-0893893892093199,900931
2010-12-0792094491294442,700944
2010-12-069239239099209,500920
2010-12-0393193190991523,000915
2010-12-0290793390592745,200927
2010-12-0185389385389316,100893
2010-11-3087987986086331,200863
2010-11-2988888887788014,400880
2010-11-268888908718748,700874
2010-11-2588088787288318,800883
2010-11-2485987585687017,100870
2010-11-2286487586487421,100874
2010-11-1984886484585429,400854
2010-11-1883183381583336,300833
2010-11-1784484682582943,200829
2010-11-1686186583484811,200848
2010-11-1584286184085612,900856
2010-11-1286486583383534,800835
2010-11-1185288685087027,900870
2010-11-1082785382785129,800851
2010-11-0979481878781421,400814
2010-11-0879779879079820,900798
2010-11-0577180077179575,100795
2010-11-0475678275676410,600764
2010-11-0276977076376612,100766
2010-11-0177677977377315,500773
2010-10-2978679078378421,900784
2010-10-2878378877177147,600771
2010-10-2780080077079230,500792
2010-10-2679081178780826,900808
2010-10-2578279077378434,800784
2010-10-2277578977578911,600789
2010-10-2177980476176525,700765
2010-10-2078078076177417,900774
2010-10-1978279178278616,400786
2010-10-1877377876877415,800774
2010-10-1578178777777821,900778
2010-10-1481581678178550,200785
2010-10-1380081179980516,600805
2010-10-1281783078979523,400795
2010-10-08851853815817112,800817
2010-10-0784384883884631,700846
2010-10-06806843804843100,700843
2010-10-0576579676079629,500796
2010-10-047747907727738,000773
2010-10-017817817637669,700766
2010-09-3079279577577611,100776
2010-09-2978379277879013,200790
2010-09-287617897617838,100783
2010-09-2775276975276628,100766
2010-09-2476076274674619,100746
2010-09-2277877876476415,000764
2010-09-2180180177377623,900776
2010-09-1777878877878327,600783
2010-09-1678278777277916,300779
2010-09-1574678174478021,800780
2010-09-1477077075475519,500755
2010-09-1376877276476923,700769
2010-09-10761767750753140,000753
2010-09-0974575873774919,200749
2010-09-0874574572973431,400734
2010-09-077697807667729,100772
2010-09-0676477576177311,500773
2010-09-0374075173975113,800751
2010-09-0273873973473915,000739
2010-09-0172472671372312,800723
2010-08-3173173171471419,400714
2010-08-3075676675175522,700755
2010-08-2771575071574718,700747
2010-08-2671671770971628,900716
2010-08-2571572370971510,900715
2010-08-2471372370672338,300723
2010-08-2373673671471716,800717
2010-08-207377467357409,400740
2010-08-1974075274075014,400750
2010-08-1874174873574031,400740
2010-08-1773073272772721,800727
2010-08-1674374473273225,300732
2010-08-1376876974475249,500752
2010-08-1273576672676637,900766
2010-08-1175475474274224,800742
2010-08-1075076975076115,100761
2010-08-0976176173874643,400746
2010-08-0678678675777162,700771
2010-08-0580581079179316,600793
2010-08-0482382379780055,300800
2010-08-038438498348348,100834
2010-08-0284585383183124,800831
2010-07-3086286384784737,000847
2010-07-2988188386186148,100861
2010-07-2889891186688175,000881
2010-07-2791892990791114,100911
2010-07-269199279199235,800923
2010-07-238889118889068,500906
2010-07-2287888386787322,000873
2010-07-2191091088488516,700885
2010-07-2091091089389916,100899
2010-07-1691791990191844,900918
2010-07-1594494491992223,000922
2010-07-1492394792394711,100947
2010-07-1392193191491427,100914
2010-07-1289792388691124,100911
2010-07-0991091089890129,300901
2010-07-0893693690491221,500912
2010-07-0790290689690611,000906
2010-07-0689591088190817,500908
2010-07-0590591489690120,900901
2010-07-0289992789990815,200908
2010-07-0191091089290232,100902
2010-06-3089191189089932,400899
2010-06-2994094890591323,800913
2010-06-289569719389409,600940
2010-06-2597397394094422,600944
2010-06-249991,0109759976,800997
2010-06-231,0001,0069811,00010,0001,000
2010-06-221,0201,0411,0191,02217,4001,022
2010-06-219981,0469981,02921,0001,029
2010-06-1898699495398835,700988
2010-06-179951,02298798721,700987
2010-06-1698899398198718,100987
2010-06-159609849609655,700965
2010-06-1494697294297018,500970
2010-06-11925934921925133,700925
2010-06-1090790788389214,400892
2010-06-0992292288589315,300893
2010-06-0890593289391129,900911
2010-06-0793394290690633,300906
2010-06-0494999194997426,600974
2010-06-0391594991294330,800943
2010-06-0290991689189532,800895
2010-06-0192992991191638,200916
2010-05-3193294392092422,800924
2010-05-2894595191692930,200929
2010-05-2788191688091522,000915
2010-05-2690791688288631,800886
2010-05-2593893889389944,700899
2010-05-2492495090894729,100947
2010-05-2192092089090946,400909
2010-05-2095895893393325,500933
2010-05-1993698993596831,300968
2010-05-181,0131,01395095145,400951
2010-05-171,0191,0199891,00331,6001,003
2010-05-141,0471,0611,0301,04930,8001,049
2010-05-131,0681,0801,0541,06043,5001,060
2010-05-121,0331,0361,0061,02615,1001,026
2010-05-111,0891,0951,0181,03331,8001,033
2010-05-101,0501,0751,0361,05124,1001,051
2010-05-071,0031,0521,0031,04944,3001,049
2010-05-061,1001,1001,0671,07434,8001,074
2010-04-301,1401,1511,1271,12717,8001,127
2010-04-281,1391,1451,1261,12830,4001,128
2010-04-271,1381,1641,1301,16339,9001,163
2010-04-261,1241,1381,1201,13844,5001,138
2010-04-231,1391,1391,1051,11125,6001,111
2010-04-221,1491,1491,1231,14021,8001,140
2010-04-211,1341,1591,1341,15826,2001,158
2010-04-201,1181,1401,1181,12425,0001,124
2010-04-191,1301,1471,1171,11746,0001,117
2010-04-161,1651,1741,1351,14399,4001,143
2010-04-151,1851,1931,1681,16829,2001,168
2010-04-141,1681,1761,1581,16349,1001,163
2010-04-131,2011,2011,1681,17617,7001,176
2010-04-121,2201,2251,1941,19429,2001,194
2010-04-091,1801,2101,1711,20239,0001,202
2010-04-081,1901,1981,1701,17035,6001,170
2010-04-071,2231,2251,1981,20029,8001,200
2010-04-061,2271,2291,1881,20038,1001,200
2010-04-051,1921,2281,1871,22049,3001,220
2010-04-021,1921,1941,1711,17827,9001,178
2010-04-011,1411,1791,1221,17655,2001,176
2010-03-311,1931,1931,1401,14162,6001,141
2010-03-301,1991,2001,1871,18725,9001,187
2010-03-291,1721,2101,1721,18840,2001,188
2010-03-261,1651,1841,1501,17359,6001,173
2010-03-251,1291,1511,1111,14747,6001,147
2010-03-241,0931,1211,0931,11220,8001,112
2010-03-231,0671,0831,0251,08021,9001,080
2010-03-191,0701,0951,0701,09218,8001,092
2010-03-181,0791,0841,0691,07013,8001,070
2010-03-171,0441,0881,0441,08535,5001,085
2010-03-161,0461,0601,0391,0419,9001,041
2010-03-151,0601,0601,0411,04613,2001,046
2010-03-121,0631,0641,0491,05696,3001,056
2010-03-111,0411,0741,0411,06146,1001,061
2010-03-101,0001,0361,0001,02957,2001,029
2010-03-091,0031,0039931,00015,7001,000
2010-03-089811,0089811,00430,2001,004
2010-03-0598098596797123,500971
2010-03-049779839679696,700969
2010-03-039609769459756,300975
2010-03-029739739509649,300964
2010-03-019339609339608,000960
2010-02-2693894893294727,300947
2010-02-2597997994795312,400953
2010-02-2495497094896416,700964
2010-02-2397197295296411,900964
2010-02-2296999496997517,900975
2010-02-1998498795695812,400958
2010-02-1897198596898218,100982
2010-02-1795596195295622,900956
2010-02-169609609309307,400930
2010-02-1595097194795512,600955
2010-02-1294894893494620,700946
2010-02-1094395093993932,500939
2010-02-0986492085691326,700913
2010-02-0888889486787033,000870
2010-02-0591491488390328,100903
2010-02-0495395492092923,900929
2010-02-0398998994896136,000961
2010-02-0293397193396224,600962
2010-02-0192994990391856,700918
2010-01-2991292090191421,200914
2010-01-2892192691591924,300919
2010-01-2791697690992848,900928
2010-01-2697498892692648,600926
2010-01-2595398495396537,900965
2010-01-2299199196298251,700982
2010-01-219561,0119551,00940,0001,009
2010-01-201,0101,01496898027,900980
2010-01-191,0391,03998599535,200995
2010-01-181,0121,0361,0121,03621,9001,036
2010-01-151,0251,0381,0121,03460,8001,034
2010-01-149781,0309761,02357,4001,023
2010-01-1397798595896336,800963
2010-01-1297999796299270,800992
2010-01-0891495691495569,600955
2010-01-0787492487491363,700913
2010-01-0685087584887571,200875
2010-01-0583584882584724,100847
2010-01-0482083582082620,000826

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