1. HOME >
  2. 株価時系列 >
  3. 6141 >
  4. 2013年

6141 DMG森精機(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-301,9011,9221,8721,892488,3001,892
2013-12-271,8631,8901,8501,890665,4001,890
2013-12-261,8071,8551,8011,848602,9001,848
2013-12-251,7881,8041,7801,790801,1001,790
2013-12-241,8241,8401,8011,808981,0001,808
2013-12-201,7941,8241,7851,8241,405,5001,824
2013-12-191,7521,7941,7511,7901,788,3001,790
2013-12-181,7001,7301,6971,7291,185,6001,729
2013-12-171,7091,7101,6961,707689,5001,707
2013-12-161,6731,7041,6731,680565,7001,680
2013-12-131,6841,7081,6661,692745,6001,692
2013-12-121,6831,6901,6691,686269,6001,686
2013-12-111,6901,7011,6701,689484,3001,689
2013-12-101,7071,7151,6961,714345,8001,714
2013-12-091,7011,7151,6831,714558,0001,714
2013-12-061,6401,6701,6391,667370,6001,667
2013-12-051,6661,6801,6521,652409,9001,652
2013-12-041,6901,6961,6671,676527,0001,676
2013-12-031,7141,7291,7061,709481,0001,709
2013-12-021,7061,7291,7001,714541,9001,714
2013-11-291,7061,7101,6871,696402,1001,696
2013-11-281,6751,7091,6751,702450,8001,702
2013-11-271,7021,7131,6751,680603,7001,680
2013-11-261,6971,7251,6971,714541,2001,714
2013-11-251,7131,7181,6981,708530,9001,708
2013-11-221,7171,7381,7001,708648,7001,708
2013-11-211,6821,7001,6781,700392,4001,700
2013-11-201,6891,6961,6711,680238,1001,680
2013-11-191,6961,7051,6801,687446,4001,687
2013-11-181,7201,7421,6961,7101,042,7001,710
2013-11-151,6831,7101,6811,7101,364,2001,710
2013-11-141,6431,6741,6401,662892,4001,662
2013-11-131,6391,6561,6121,6181,118,2001,618
2013-11-121,6111,6461,6001,643756,7001,643
2013-11-111,6281,6281,5931,607641,1001,607
2013-11-081,5761,6131,5731,600914,0001,600
2013-11-071,5761,5861,5661,579943,5001,579
2013-11-061,5501,5921,5501,568392,4001,568
2013-11-051,5551,5801,5371,550598,9001,550
2013-11-011,5851,6081,5331,5451,008,8001,545
2013-10-311,6121,6411,5861,5861,218,6001,586
2013-10-301,6281,7051,6151,6521,726,7001,652
2013-10-291,6001,6241,5921,600281,2001,600
2013-10-281,6111,6201,5851,619464,8001,619
2013-10-251,6441,6441,6051,606541,2001,606
2013-10-241,6221,6591,6031,654551,2001,654
2013-10-231,6841,6851,6351,635803,4001,635
2013-10-221,6951,6991,6561,683482,7001,683
2013-10-211,6551,6951,6551,690461,2001,690
2013-10-181,6811,6851,6481,651908,4001,651
2013-10-171,7141,7171,6711,6801,407,9001,680
2013-10-161,6971,7291,6951,707999,0001,707
2013-10-151,6841,7221,6711,6921,179,8001,692
2013-10-111,6111,6651,6101,6651,161,2001,665
2013-10-101,5891,5981,5781,597512,9001,597
2013-10-091,5401,5751,5141,575464,9001,575
2013-10-081,4911,5471,4911,541654,5001,541
2013-10-071,5111,5201,4941,511703,3001,511
2013-10-041,5091,5321,5001,521618,0001,521
2013-10-031,5091,5371,4981,525656,7001,525
2013-10-021,5141,5301,5021,510623,0001,510
2013-10-011,5181,5401,5071,510440,2001,510
2013-09-301,5611,5611,5211,523652,8001,523
2013-09-271,5751,5951,5711,584615,0001,584
2013-09-261,5401,5671,5121,567464,3001,567
2013-09-251,5491,5491,5221,541407,4001,541
2013-09-241,5501,5571,5351,548613,0001,548
2013-09-201,5001,5751,5001,5601,565,9001,560
2013-09-191,4901,4991,4781,493370,9001,493
2013-09-181,4701,5061,4661,477735,2001,477
2013-09-171,4471,4801,4451,461790,6001,461
2013-09-131,4241,4481,4241,446663,9001,446
2013-09-121,4161,4341,4141,431566,3001,431
2013-09-111,4141,4261,3901,416845,3001,416
2013-09-101,4191,4321,4151,424499,6001,424
2013-09-091,4291,4371,4121,421543,3001,421
2013-09-061,4101,4121,3901,411795,5001,411
2013-09-051,3961,4061,3901,398757,2001,398
2013-09-041,3591,4001,3501,394904,0001,394
2013-09-031,3791,3961,3721,3841,411,9001,384
2013-09-021,3501,3841,3461,379918,9001,379
2013-08-301,3601,3611,3211,3531,337,4001,353
2013-08-291,3431,3521,3291,350506,9001,350
2013-08-281,3521,3601,3171,343885,5001,343
2013-08-271,3531,3691,3401,365884,3001,365
2013-08-261,3211,3581,2961,3531,270,5001,353
2013-08-231,2821,3301,2751,3101,206,4001,310
2013-08-221,2501,2631,2291,261469,2001,261
2013-08-211,2551,2731,2351,249782,2001,249
2013-08-201,2711,2861,2461,250400,7001,250
2013-08-191,2571,2771,2501,275286,6001,275
2013-08-161,2411,2631,2371,254651,9001,254
2013-08-151,2861,2881,2661,268243,3001,268
2013-08-141,2771,2971,2591,297354,8001,297
2013-08-131,2481,2691,2401,269319,0001,269
2013-08-121,2281,2381,2181,229332,7001,229
2013-08-091,2501,2671,2311,248583,0001,248
2013-08-081,2691,2881,2411,243323,0001,243
2013-08-071,2771,2891,2581,258397,6001,258
2013-08-061,2861,3001,2741,300410,6001,300
2013-08-051,2881,2991,2801,286296,8001,286
2013-08-021,2821,3001,2771,300522,8001,300
2013-08-011,2741,2741,2151,268976,6001,268
2013-07-311,2801,2921,2401,273630,1001,273
2013-07-301,2061,2811,2061,281706,0001,281
2013-07-291,2131,2521,2011,205941,9001,205
2013-07-261,2401,2691,2371,244682,8001,244
2013-07-251,2861,2981,2651,265383,2001,265
2013-07-241,2891,2901,2661,284348,7001,284
2013-07-231,2961,3001,2781,293938,5001,293
2013-07-221,2961,2971,2731,295511,2001,295
2013-07-191,2901,2951,2611,278854,3001,278
2013-07-181,2921,2921,2691,283511,6001,283
2013-07-171,2521,2921,2501,285714,0001,285
2013-07-161,2511,2961,2461,2761,074,8001,276
2013-07-121,2401,2531,2401,25042,6001,250
2013-07-111,2321,2581,2261,24223,3001,242
2013-07-101,2601,2601,2331,24332,1001,243
2013-07-091,2501,2511,2341,24534,1001,245
2013-07-081,2301,2451,2221,24029,8001,240
2013-07-051,2011,2181,2011,20534,8001,205
2013-07-041,1891,2311,1891,20622,0001,206
2013-07-031,2301,2401,1961,21946,8001,219
2013-07-021,1601,2181,1601,21641,3001,216
2013-07-011,1591,1631,1221,16050,6001,160
2013-06-281,1001,1181,0781,11154,6001,111
2013-06-271,0491,0821,0491,07337,9001,073
2013-06-261,0831,0841,0411,04738,4001,047
2013-06-251,1161,1161,0351,05373,4001,053
2013-06-241,1401,1441,0921,10829,3001,108
2013-06-211,0901,1391,0231,108144,8001,108
2013-06-201,1411,1741,1411,16142,1001,161
2013-06-191,1851,1891,1511,16830,4001,168
2013-06-181,1611,1801,1401,14931,9001,149
2013-06-171,0971,1471,0931,14639,7001,146
2013-06-141,1101,1471,0941,101282,2001,101
2013-06-131,1131,1291,0901,09079,0001,090
2013-06-121,0791,1471,0781,13959,8001,139
2013-06-111,1481,1481,0981,10053,3001,100
2013-06-101,1431,1441,1061,13552,3001,135
2013-06-071,0901,0901,0201,053100,4001,053
2013-06-061,0901,1301,0801,10279,8001,102
2013-06-051,2011,2201,1501,18060,1001,180
2013-06-041,1111,1741,0801,171100,3001,171
2013-06-031,1661,2051,1331,14190,4001,141
2013-05-311,2191,2381,1911,20045,2001,200
2013-05-301,1911,2471,1751,18993,4001,189
2013-05-291,2771,2931,2571,26966,2001,269
2013-05-281,1401,2401,1391,23574,1001,235
2013-05-271,2231,2231,1441,14479,0001,144
2013-05-241,2381,2981,1951,251142,4001,251
2013-05-231,3831,4081,2351,237161,7001,237
2013-05-221,4201,4201,3791,38055,8001,380
2013-05-211,4421,4641,4111,42960,5001,429
2013-05-201,3491,4671,3491,46057,3001,460
2013-05-171,3101,3201,3101,31232,1001,312
2013-05-161,3101,3151,2841,31435,4001,314
2013-05-151,3131,3211,3031,31052,0001,310
2013-05-141,3101,3201,3081,31426,1001,314
2013-05-131,2971,3071,2931,30052,2001,300
2013-05-101,2661,3181,2331,259104,2001,259
2013-05-091,1741,2401,1741,21047,5001,210
2013-05-081,1681,1891,1661,17953,7001,179
2013-05-071,1891,1891,1611,17047,2001,170
2013-05-021,1551,1581,1251,12931,4001,129
2013-05-011,1961,2201,1711,17130,1001,171
2013-04-301,1751,2201,1751,212112,9001,212
2013-04-261,1831,2001,1741,19530,5001,195
2013-04-251,1601,1901,1481,18249,5001,182
2013-04-241,1401,1521,1331,15248,3001,152
2013-04-231,1221,1311,1131,12836,3001,128
2013-04-221,1331,1331,1101,11327,1001,113
2013-04-191,1061,1151,0941,10325,9001,103
2013-04-181,1111,1151,0971,10134,3001,101
2013-04-171,1091,1271,1091,12227,2001,122
2013-04-161,1051,1231,0911,09953,5001,099
2013-04-151,1331,1391,0701,12433,9001,124
2013-04-121,1591,1681,1401,14856,2001,148
2013-04-111,1381,1801,1311,170103,2001,170
2013-04-101,1231,1381,1041,11387,3001,113
2013-04-091,1001,1321,0981,12846,0001,128
2013-04-081,1291,1291,0801,09583,0001,095
2013-04-051,1271,1341,0711,07675,4001,076
2013-04-041,0211,0599961,05238,9001,052
2013-04-031,0101,0531,0101,04631,9001,046
2013-04-021,0001,0319821,02225,8001,022
2013-04-011,0711,0821,0561,05826,4001,058
2013-03-291,1661,1671,1151,11641,3001,116
2013-03-281,1841,1841,1271,13620,1001,136
2013-03-271,1321,1591,1121,15435,3001,154
2013-03-261,1191,1191,1001,11237,0001,112
2013-03-251,1351,1351,1121,11344,8001,113
2013-03-221,1371,1371,1051,10546,6001,105
2013-03-211,1011,1101,0841,10744,4001,107
2013-03-191,0971,1061,0861,09029,4001,090
2013-03-181,0761,1201,0651,09638,3001,096
2013-03-151,0881,0881,0681,06820,7001,068
2013-03-141,0951,0951,0511,06213,0001,062
2013-03-131,0741,0861,0741,07518,3001,075
2013-03-121,1001,1001,0781,07836,6001,078
2013-03-111,0541,1001,0531,07822,2001,078
2013-03-089881,0479881,043276,6001,043
2013-03-079981,00999399716,300997
2013-03-0699699898799214,800992
2013-03-0598799898298222,700982
2013-03-049951,0009829827,400982
2013-03-0198798797098012,500980
2013-02-281,0041,00698399121,700991
2013-02-279951,00696997419,300974
2013-02-269781,0049781,00023,9001,000
2013-02-251,0201,0201,0091,01331,8001,013
2013-02-2295197393796729,400967
2013-02-2197198596296324,500963
2013-02-209611,00496198014,500980
2013-02-1994296493994635,600946
2013-02-1898098896597217,100972
2013-02-1598098091095032,500950
2013-02-149921,00697298713,900987
2013-02-139981,01398499026,200990
2013-02-129971,0209971,01116,1001,011
2013-02-089991,00098999528,000995
2013-02-071,0051,0119921,00226,7001,002
2013-02-061,0351,0351,0041,01224,0001,012
2013-02-059951,01097199028,400990
2013-02-049201,0159101,00357,5001,003
2013-02-0186888785888231,200882
2013-01-3184185583385310,200853
2013-01-3083984783083623,200836
2013-01-298298408298388,900838
2013-01-2883683982382320,200823
2013-01-2581382980082920,200829
2013-01-2476779776179214,100792
2013-01-2379079478078225,200782
2013-01-2280081079480415,200804
2013-01-2178480277178833,600788
2013-01-1873977673977425,400774
2013-01-1773073671472614,200726
2013-01-1674575072872812,200728
2013-01-1575076673875017,300750
2013-01-1176277073874717,600747
2013-01-1073775973775013,600750
2013-01-0971074970773921,300739
2013-01-0875175171671933,100719
2013-01-0777577575675810,000758
2013-01-0479479576977144,700771

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