6141 DMG森精機(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	683	685	680	682	3,700	682
2011-12-29	682	684	678	680	5,600	680
2011-12-28	686	686	677	679	1,900	679
2011-12-27	677	686	677	679	3,500	679
2011-12-26	678	686	673	677	5,400	677
2011-12-22	685	685	670	672	16,000	672
2011-12-21	700	700	686	688	10,600	688
2011-12-20	686	693	680	686	10,100	686
2011-12-19	703	703	684	684	16,000	684
2011-12-16	699	705	691	694	12,400	694
2011-12-15	710	710	689	689	16,700	689
2011-12-14	717	717	711	711	12,800	711
2011-12-13	730	730	716	720	16,100	720
2011-12-12	751	755	750	750	1,200	750
2011-12-09	734	743	734	736	119,800	736
2011-12-08	746	754	745	750	2,900	750
2011-12-07	743	755	740	753	6,600	753
2011-12-06	750	755	734	734	20,400	734
2011-12-05	760	767	748	753	30,200	753
2011-12-02	754	756	747	756	4,300	756
2011-12-01	759	760	741	755	25,900	755
2011-11-30	725	729	709	729	18,600	729
2011-11-29	717	730	701	730	9,100	730
2011-11-28	692	709	692	702	10,000	702
2011-11-25	689	693	671	672	26,000	672
2011-11-24	699	700	692	699	22,300	699
2011-11-22	702	713	702	708	3,800	708
2011-11-21	723	723	711	717	4,300	717
2011-11-18	705	733	705	726	12,800	726
2011-11-17	712	712	702	708	4,400	708
2011-11-16	726	734	711	712	14,700	712
2011-11-15	716	720	710	720	3,900	720
2011-11-14	695	722	695	714	5,200	714
2011-11-11	691	693	679	693	14,400	693
2011-11-10	702	702	684	689	24,000	689
2011-11-09	714	718	713	717	5,200	717
2011-11-08	723	723	701	706	3,800	706
2011-11-07	736	736	718	724	11,100	724
2011-11-04	709	736	709	736	7,200	736
2011-11-02	693	711	691	699	22,000	699
2011-11-01	723	723	703	708	20,200	708
2011-10-31	752	752	718	718	18,300	718
2011-10-28	777	791	755	755	28,700	755
2011-10-27	738	762	727	762	11,200	762
2011-10-26	717	739	707	738	7,200	738
2011-10-25	753	754	726	730	13,600	730
2011-10-24	740	754	738	754	13,100	754
2011-10-21	701	722	700	718	4,400	718
2011-10-20	711	711	699	701	5,700	701
2011-10-19	729	729	711	711	6,500	711
2011-10-18	716	720	703	717	11,700	717
2011-10-17	734	734	719	729	14,200	729
2011-10-14	750	750	715	718	32,100	718
2011-10-13	769	774	752	752	11,200	752
2011-10-12	714	745	714	742	16,900	742
2011-10-11	712	740	712	729	16,400	729
2011-10-07	667	696	667	688	16,600	688
2011-10-06	662	668	659	665	6,400	665
2011-10-05	667	668	645	645	24,400	645
2011-10-04	668	672	660	662	16,500	662
2011-10-03	679	683	674	678	16,500	678
2011-09-30	710	710	687	701	23,500	701
2011-09-29	700	704	675	704	31,200	704
2011-09-28	673	696	673	696	20,000	696
2011-09-27	673	676	664	670	27,500	670
2011-09-26	678	678	660	660	19,600	660
2011-09-22	705	705	683	687	19,800	687
2011-09-21	720	720	703	705	12,900	705
2011-09-20	720	720	702	705	7,500	705
2011-09-16	721	730	715	727	17,100	727
2011-09-15	701	709	698	698	13,200	698
2011-09-14	718	722	683	688	21,500	688
2011-09-13	706	721	704	716	7,200	716
2011-09-12	693	705	690	704	16,200	704
2011-09-09	723	731	703	706	129,400	706
2011-09-08	746	754	725	733	34,100	733
2011-09-07	749	752	738	749	8,600	749
2011-09-06	766	766	731	734	29,500	734
2011-09-05	790	790	771	772	9,100	772
2011-09-02	819	819	793	797	23,600	797
2011-09-01	827	838	826	834	11,300	834
2011-08-31	845	845	810	815	19,300	815
2011-08-30	836	847	826	846	14,400	846
2011-08-29	824	840	818	831	17,600	831
2011-08-26	797	816	796	813	6,200	813
2011-08-25	781	813	781	799	20,400	799
2011-08-24	800	800	765	766	19,200	766
2011-08-23	777	786	765	786	17,700	786
2011-08-22	783	822	775	775	20,800	775
2011-08-19	789	798	780	785	14,400	785
2011-08-18	836	836	810	812	10,800	812
2011-08-17	848	849	828	838	11,500	838
2011-08-16	854	854	844	853	15,500	853
2011-08-15	858	861	844	844	8,000	844
2011-08-12	865	868	840	843	13,400	843
2011-08-11	850	862	848	862	10,900	862
2011-08-10	912	916	868	868	24,400	868
2011-08-09	870	885	843	880	30,700	880
2011-08-08	912	912	886	886	28,300	886
2011-08-05	887	927	887	917	28,100	917
2011-08-04	963	963	945	945	21,400	945
2011-08-03	971	976	946	948	33,200	948
2011-08-02	1,028	1,031	997	999	9,900	999
2011-08-01	1,027	1,057	1,027	1,038	14,200	1,038
2011-07-29	997	1,031	990	1,029	10,200	1,029
2011-07-28	1,000	1,022	1,000	1,022	21,700	1,022
2011-07-27	1,012	1,012	1,006	1,007	7,100	1,007
2011-07-26	1,030	1,030	1,015	1,024	5,300	1,024
2011-07-25	1,039	1,039	1,029	1,029	7,000	1,029
2011-07-22	1,027	1,038	1,027	1,034	7,900	1,034
2011-07-21	1,024	1,076	1,012	1,016	13,500	1,016
2011-07-20	1,037	1,038	1,023	1,026	8,000	1,026
2011-07-19	1,038	1,040	1,027	1,027	14,500	1,027
2011-07-15	1,025	1,036	1,021	1,036	5,800	1,036
2011-07-14	1,036	1,043	1,005	1,011	8,200	1,011
2011-07-13	1,036	1,045	1,035	1,043	9,000	1,043
2011-07-12	1,031	1,040	1,028	1,040	10,900	1,040
2011-07-11	1,030	1,036	1,030	1,033	9,800	1,033
2011-07-08	1,052	1,056	1,037	1,038	30,900	1,038
2011-07-07	1,057	1,057	1,045	1,052	6,700	1,052
2011-07-06	1,068	1,068	1,045	1,050	17,900	1,050
2011-07-05	1,061	1,074	1,061	1,070	8,700	1,070
2011-07-04	1,070	1,075	1,060	1,064	10,600	1,064
2011-07-01	1,067	1,070	1,060	1,065	10,300	1,065
2011-06-30	1,071	1,071	1,062	1,067	11,400	1,067
2011-06-29	1,062	1,067	1,058	1,067	3,400	1,067
2011-06-28	1,058	1,062	1,046	1,051	4,700	1,051
2011-06-27	1,044	1,054	1,044	1,049	23,100	1,049
2011-06-24	1,062	1,062	1,049	1,056	2,200	1,056
2011-06-23	1,058	1,060	1,049	1,053	7,100	1,053
2011-06-22	1,060	1,071	1,060	1,071	7,900	1,071
2011-06-21	1,053	1,057	1,044	1,057	8,700	1,057
2011-06-20	1,044	1,053	1,035	1,046	7,400	1,046
2011-06-17	1,046	1,049	1,023	1,029	7,000	1,029
2011-06-16	1,041	1,050	1,039	1,044	8,600	1,044
2011-06-15	1,053	1,057	1,040	1,057	10,100	1,057
2011-06-14	1,017	1,050	1,016	1,041	10,700	1,041
2011-06-13	990	1,015	985	1,012	9,400	1,012
2011-06-10	1,009	1,016	1,002	1,002	118,900	1,002
2011-06-09	971	994	967	994	5,500	994
2011-06-08	997	1,010	970	982	22,100	982
2011-06-07	982	993	974	989	7,800	989
2011-06-06	994	1,001	980	990	19,500	990
2011-06-03	1,028	1,028	994	997	13,000	997
2011-06-02	1,032	1,034	1,024	1,027	15,700	1,027
2011-06-01	1,055	1,067	1,050	1,065	1,800	1,065
2011-05-31	1,028	1,059	1,028	1,059	5,400	1,059
2011-05-30	1,030	1,033	1,023	1,033	9,200	1,033
2011-05-27	1,047	1,047	1,030	1,033	8,100	1,033
2011-05-26	1,031	1,070	1,031	1,055	12,000	1,055
2011-05-25	1,049	1,050	1,027	1,036	15,000	1,036
2011-05-24	1,032	1,060	1,030	1,060	17,200	1,060
2011-05-23	1,087	1,087	1,030	1,032	16,700	1,032
2011-05-20	1,077	1,100	1,072	1,094	21,900	1,094
2011-05-19	1,066	1,071	1,048	1,048	7,300	1,048
2011-05-18	1,055	1,069	1,055	1,065	5,400	1,065
2011-05-17	1,040	1,052	1,036	1,052	9,500	1,052
2011-05-16	1,051	1,058	1,049	1,049	8,500	1,049
2011-05-13	1,083	1,086	1,043	1,061	21,800	1,061
2011-05-12	1,083	1,092	1,077	1,080	7,800	1,080
2011-05-11	1,082	1,098	1,082	1,092	16,600	1,092
2011-05-10	1,052	1,086	1,052	1,073	13,900	1,073
2011-05-09	1,065	1,065	1,050	1,054	5,400	1,054
2011-05-06	1,042	1,073	1,042	1,064	11,500	1,064
2011-05-02	1,053	1,072	1,053	1,071	14,900	1,071
2011-04-28	1,023	1,039	1,015	1,036	11,600	1,036
2011-04-27	1,005	1,025	1,005	1,011	11,600	1,011
2011-04-26	996	1,003	992	998	6,700	998
2011-04-25	1,011	1,016	985	988	3,100	988
2011-04-22	1,002	1,016	993	1,008	6,300	1,008
2011-04-21	990	999	990	994	9,700	994
2011-04-20	962	978	962	978	7,900	978
2011-04-19	973	973	958	961	10,300	961
2011-04-18	965	982	965	980	10,400	980
2011-04-15	941	949	941	949	8,300	949
2011-04-14	935	945	930	945	8,500	945
2011-04-13	924	950	919	945	4,100	945
2011-04-12	950	955	929	932	116,200	932
2011-04-11	957	970	953	964	8,500	964
2011-04-08	951	977	949	972	36,100	972
2011-04-07	958	964	957	957	7,500	957
2011-04-06	962	966	948	950	10,300	950
2011-04-05	985	985	949	955	6,500	955
2011-04-04	993	1,000	985	985	5,200	985
2011-04-01	991	1,002	981	981	19,500	981
2011-03-31	972	987	968	985	9,100	985
2011-03-30	946	971	942	971	20,000	971
2011-03-29	939	952	914	952	37,200	952
2011-03-28	955	955	930	950	7,000	950
2011-03-25	976	978	931	940	35,100	940
2011-03-24	959	971	952	964	30,200	964
2011-03-23	984	986	966	970	17,900	970
2011-03-22	969	986	960	972	26,900	972
2011-03-18	924	939	923	939	45,400	939
2011-03-17	876	921	865	909	35,900	909
2011-03-16	891	941	880	921	65,400	921
2011-03-15	898	919	791	917	97,700	917
2011-03-14	893	954	885	941	36,100	941
2011-03-11	1,027	1,027	1,010	1,013	232,900	1,013
2011-03-10	1,044	1,047	1,018	1,040	16,600	1,040
2011-03-09	1,061	1,061	1,046	1,046	8,100	1,046
2011-03-08	1,042	1,062	1,042	1,042	14,200	1,042
2011-03-07	1,061	1,067	1,044	1,051	35,600	1,051
2011-03-04	1,077	1,078	1,053	1,063	19,400	1,063
2011-03-03	1,032	1,059	1,032	1,056	41,200	1,056
2011-03-02	1,042	1,050	1,029	1,030	17,500	1,030
2011-03-01	1,062	1,064	1,056	1,060	10,400	1,060
2011-02-28	1,021	1,057	1,008	1,048	23,400	1,048
2011-02-25	987	1,018	987	1,013	19,800	1,013
2011-02-24	984	994	980	985	31,400	985
2011-02-23	998	1,030	995	1,004	43,300	1,004
2011-02-22	1,042	1,042	1,018	1,018	30,800	1,018
2011-02-21	1,068	1,068	1,047	1,054	18,500	1,054
2011-02-18	1,071	1,074	1,060	1,072	16,900	1,072
2011-02-17	1,070	1,074	1,056	1,062	35,500	1,062
2011-02-16	1,080	1,091	1,056	1,069	34,800	1,069
2011-02-15	1,066	1,087	1,061	1,080	28,900	1,080
2011-02-14	1,046	1,071	1,038	1,068	29,900	1,068
2011-02-10	1,046	1,049	1,029	1,035	21,600	1,035
2011-02-09	1,052	1,052	1,039	1,045	13,900	1,045
2011-02-08	1,048	1,058	1,046	1,054	27,900	1,054
2011-02-07	989	1,050	989	1,048	63,600	1,048
2011-02-04	996	996	979	981	21,200	981
2011-02-03	978	991	978	990	23,200	990
2011-02-02	972	979	971	977	20,000	977
2011-02-01	965	971	959	965	4,600	965
2011-01-31	943	957	935	957	14,100	957
2011-01-28	951	971	945	963	35,000	963
2011-01-27	926	940	920	936	24,500	936
2011-01-26	931	933	921	921	14,800	921
2011-01-25	929	955	926	929	30,700	929
2011-01-24	923	924	909	913	21,500	913
2011-01-21	958	958	920	921	19,800	921
2011-01-20	950	963	949	958	18,800	958
2011-01-19	962	962	953	958	10,600	958
2011-01-18	961	968	959	963	15,500	963
2011-01-17	980	991	956	960	39,100	960
2011-01-14	975	1,000	975	976	32,900	976
2011-01-13	995	996	973	979	45,300	979
2011-01-12	1,000	1,001	989	992	36,400	992
2011-01-11	990	996	989	994	23,500	994
2011-01-07	992	1,000	987	991	17,400	991
2011-01-06	986	995	983	991	39,800	991
2011-01-05	989	1,000	969	971	26,100	971
2011-01-04	962	990	962	983	18,500	983

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