1. HOME >
  2. 株価時系列 >
  3. 6141 >
  4. 2016年

6141 DMG森精機(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,4021,4351,3911,4181,094,4001,418
2016-12-291,4601,4601,4231,4261,125,4001,426
2016-12-281,4641,4831,4591,480921,0001,480
2016-12-271,4611,4841,4521,470864,7001,470
2016-12-261,4841,4951,4651,476978,4001,476
2016-12-221,4951,5051,4931,4981,123,9001,498
2016-12-211,5391,5481,4941,4961,306,3001,496
2016-12-201,5351,5411,5161,538976,9001,538
2016-12-191,5701,5701,5311,5401,262,5001,540
2016-12-161,5551,5841,5421,5752,126,6001,575
2016-12-151,5551,5871,5371,5381,784,9001,538
2016-12-141,5371,5381,5051,5321,158,7001,532
2016-12-131,5301,5401,5031,5372,074,3001,537
2016-12-121,5971,6091,5381,5531,894,1001,553
2016-12-091,5461,5721,5331,5712,172,4001,571
2016-12-081,5321,5451,5001,5342,153,2001,534
2016-12-071,4911,5231,4871,5091,774,9001,509
2016-12-061,4761,4991,4711,4962,469,4001,496
2016-12-051,3801,4761,3701,4604,977,2001,460
2016-12-021,3361,3571,3271,3381,394,4001,338
2016-12-011,3511,3681,3321,3361,830,7001,336
2016-11-301,3231,3361,3041,322977,5001,322
2016-11-291,3011,3091,2861,308986,8001,308
2016-11-281,3071,3231,2971,3181,348,8001,318
2016-11-251,2951,3421,2931,3212,219,8001,321
2016-11-241,2901,2921,2741,2861,151,5001,286
2016-11-221,2651,2781,2471,2591,325,8001,259
2016-11-211,3001,3041,2611,2652,458,5001,265
2016-11-181,2461,2831,2371,2733,177,6001,273
2016-11-171,1501,1991,1501,1982,264,9001,198
2016-11-161,1501,1811,1391,1742,854,6001,174
2016-11-151,0961,1401,0951,1312,901,0001,131
2016-11-141,0581,0821,0501,0761,489,4001,076
2016-11-111,0151,0521,0151,0311,808,8001,031
2016-11-101,0001,0169921,0051,989,2001,005
2016-11-091,0051,0209319552,842,000955
2016-11-081,0151,0439931,0003,844,3001,000
2016-11-071,0971,1271,0911,1051,313,5001,105
2016-11-041,0811,0841,0621,074729,7001,074
2016-11-021,1001,1161,0881,0921,041,3001,092
2016-11-011,1001,1271,0971,122868,8001,122
2016-10-311,1151,1221,1091,115626,8001,115
2016-10-281,1031,1231,0931,1211,065,0001,121
2016-10-271,1051,1061,0881,096559,3001,096
2016-10-261,0941,0981,0811,094517,2001,094
2016-10-251,0921,1081,0921,094759,7001,094
2016-10-241,1051,1081,0771,0871,426,0001,087
2016-10-211,1181,1321,1151,119725,9001,119
2016-10-201,1041,1191,0981,119583,9001,119
2016-10-191,1021,1041,0901,098611,7001,098
2016-10-171,1001,1161,0951,112487,2001,112
2016-10-131,1181,1301,0881,0931,216,0001,093
2016-10-121,0921,1271,0911,1021,082,2001,102
2016-10-111,1051,1241,1011,104789,2001,104
2016-10-071,0941,1021,0931,098858,9001,098
2016-10-061,0871,1031,0831,091998,9001,091
2016-10-051,0701,0891,0641,083825,2001,083
2016-10-041,0581,0751,0511,0621,094,5001,062
2016-10-031,0701,0701,0451,0471,030,4001,047
2016-09-301,0381,0471,0281,042938,7001,042
2016-09-291,0491,0811,0481,0631,014,0001,063
2016-09-281,0361,0481,0281,034565,5001,034
2016-09-271,0161,0451,0041,045934,5001,045
2016-09-261,0501,0501,0281,030539,2001,030
2016-09-231,0531,0581,0351,053824,4001,053
2016-09-211,0091,0539951,0521,297,4001,052
2016-09-201,0401,0431,0151,018895,7001,018
2016-09-161,0231,0451,0211,035651,8001,035
2016-09-151,0291,0371,0081,017827,4001,017
2016-09-141,0261,0521,0261,040677,7001,040
2016-09-131,0511,0551,0341,0411,053,2001,041
2016-09-121,0691,0761,0371,0461,917,7001,046
2016-09-091,0611,1071,0601,0981,696,9001,098
2016-09-081,0801,0901,0651,0701,226,2001,070
2016-09-071,0811,0921,0651,087979,7001,087
2016-09-061,0901,1131,0811,1111,034,4001,111
2016-09-051,1091,1161,0891,0931,341,8001,093
2016-09-021,0751,0861,0561,0771,368,0001,077
2016-09-011,1151,1181,0821,1051,962,9001,105
2016-08-311,1111,1481,1081,1421,705,5001,142
2016-08-301,0991,1251,0881,0891,777,9001,089
2016-08-291,0741,1081,0721,1011,339,1001,101
2016-08-261,0521,0651,0351,035910,7001,035
2016-08-251,0611,0611,0391,054735,9001,054
2016-08-241,0681,0851,0571,057937,7001,057
2016-08-231,0731,0761,0351,0381,225,9001,038
2016-08-221,0961,1001,0771,082646,0001,082
2016-08-191,0501,0981,0501,0891,321,4001,089
2016-08-181,0901,0901,0461,0511,838,6001,051
2016-08-171,0981,1121,0851,1011,254,1001,101
2016-08-161,1271,1421,0901,0921,103,8001,092
2016-08-151,0961,1451,0931,1271,754,5001,127
2016-08-121,0701,1131,0471,1041,642,5001,104
2016-08-101,0491,0681,0351,0501,371,5001,050
2016-08-091,0391,0561,0281,0491,320,8001,049
2016-08-089801,0729651,0433,957,5001,043
2016-08-051,0471,0631,0291,0391,113,2001,039
2016-08-041,0001,0599941,0442,041,7001,044
2016-08-031,0041,0199909971,680,000997
2016-08-021,0501,0711,0451,045797,8001,045
2016-08-011,0591,0771,0461,064823,1001,064
2016-07-291,0781,1091,0591,0911,758,9001,091
2016-07-281,0641,0971,0481,0811,800,5001,081
2016-07-271,0501,0871,0281,0722,108,0001,072
2016-07-261,0701,0751,0191,0262,075,2001,026
2016-07-251,0831,1081,0621,0781,735,5001,078
2016-07-221,0791,1081,0751,0891,675,5001,089
2016-07-211,1131,1251,1041,1212,008,1001,121
2016-07-201,1191,1211,0601,0811,952,7001,081
2016-07-191,1441,1551,1101,1271,525,1001,127
2016-07-151,0901,1581,0901,1302,849,5001,130
2016-07-141,0501,0851,0311,0771,616,6001,077
2016-07-131,1141,1201,0761,0802,235,4001,080
2016-07-121,0201,0631,0151,0502,453,3001,050
2016-07-119659939579841,420,400984
2016-07-089309579209271,304,400927
2016-07-079489799299351,398,500935
2016-07-069679729269442,433,800944
2016-07-059971,0079779901,848,900990
2016-07-049711,0149671,0111,748,9001,011
2016-07-019941,0149809862,313,500986
2016-06-309991,0549729723,511,000972
2016-06-299509779319722,765,400972
2016-06-289359358919263,275,100926
2016-06-271,0681,0699359604,077,900960
2016-06-241,2571,2601,0391,0673,212,5001,067
2016-06-231,1681,2201,1611,2121,201,5001,212
2016-06-221,1861,1861,1621,1681,287,9001,168
2016-06-211,2021,2101,1781,2051,129,4001,205
2016-06-201,2041,2441,2031,2201,399,9001,220
2016-06-171,1691,1831,1541,1731,580,0001,173
2016-06-161,1791,1871,1431,1481,436,6001,148
2016-06-151,1691,2261,1671,2001,261,3001,200
2016-06-141,2101,2121,1731,1891,347,8001,189
2016-06-131,2471,2471,2121,2131,558,0001,213
2016-06-101,3101,3121,2571,2821,418,5001,282
2016-06-091,3651,3821,3141,3201,529,0001,320
2016-06-081,2931,3631,2931,3632,794,2001,363
2016-06-071,2561,2951,2561,2811,411,7001,281
2016-06-061,2021,2411,1951,2331,652,3001,233
2016-06-031,2771,2791,2431,2481,683,8001,248
2016-06-021,3281,3341,2671,2791,594,0001,279
2016-06-011,3501,3841,3361,3401,279,3001,340
2016-05-311,3491,3681,3431,3671,246,3001,367
2016-05-301,3201,3611,3201,3431,249,2001,343
2016-05-271,2961,3131,2931,307515,4001,307
2016-05-261,3021,3131,2871,291834,1001,291
2016-05-251,2991,3021,2731,278892,4001,278
2016-05-241,3031,3051,2661,2691,296,3001,269
2016-05-231,2931,3271,2751,3261,219,2001,326
2016-05-201,2791,3101,2741,3081,179,2001,308
2016-05-191,2901,3051,2801,288889,9001,288
2016-05-181,2931,3091,2691,2831,535,9001,283
2016-05-171,3111,3261,2891,2961,545,8001,296
2016-05-161,2711,3491,2711,3171,676,8001,317
2016-05-131,3231,3271,2711,2711,893,1001,271
2016-05-121,2911,3201,2701,3182,447,9001,318
2016-05-111,2631,3561,2381,3204,275,9001,320
2016-05-101,1811,2221,1571,2111,667,5001,211
2016-05-091,1921,2071,1741,1781,511,2001,178
2016-05-061,2011,2241,1711,1831,711,8001,183
2016-05-021,2071,2281,1861,1942,296,5001,194
2016-04-281,3361,3531,2711,2751,935,7001,275
2016-04-271,3161,3411,3041,3321,412,9001,332
2016-04-261,3371,3431,2981,3081,436,2001,308
2016-04-251,3601,3651,3151,3431,995,7001,343
2016-04-221,2881,3601,2771,3552,469,4001,355
2016-04-211,3081,3141,2801,3081,791,0001,308
2016-04-201,3031,3201,2831,2971,519,0001,297
2016-04-191,2751,2921,2651,2762,401,1001,276
2016-04-181,2511,2741,2291,2374,976,9001,237
2016-04-151,3121,3951,3121,3434,314,2001,343
2016-04-141,3001,3621,2981,3375,099,9001,337
2016-04-131,2041,2641,1981,2543,572,1001,254
2016-04-121,1381,2301,1251,1973,962,2001,197
2016-04-111,1281,1441,0941,1413,522,1001,141
2016-04-081,0531,1871,0441,1577,746,5001,157
2016-04-079581,0129491,0054,136,5001,005
2016-04-069309599299461,554,100946
2016-04-059809909429451,500,900945
2016-04-049901,0189739841,606,300984
2016-04-011,0331,0369909951,913,900995
2016-03-311,0201,0521,0201,0351,762,7001,035
2016-03-301,0501,0621,0411,0501,119,9001,050
2016-03-291,0471,0681,0281,0511,197,0001,051
2016-03-281,0451,0611,0351,0611,274,0001,061
2016-03-251,0251,0461,0091,0461,725,2001,046
2016-03-241,0341,0391,0061,0091,319,5001,009
2016-03-231,0531,0671,0351,0411,426,5001,041
2016-03-221,0491,0771,0421,0612,316,7001,061
2016-03-181,0391,0551,0101,0193,037,1001,019
2016-03-171,0681,0781,0321,0494,490,9001,049
2016-03-161,1171,1191,0901,1002,216,8001,100
2016-03-151,1691,1731,1381,1531,860,0001,153
2016-03-141,1601,2021,1561,1821,927,6001,182
2016-03-111,1111,1331,0981,1291,833,9001,129
2016-03-101,1371,1441,1161,1351,356,2001,135
2016-03-091,1131,1231,0751,1132,123,0001,113
2016-03-081,1401,1621,1061,1371,621,7001,137
2016-03-071,1591,1871,1411,1451,487,2001,145
2016-03-041,1281,1731,1281,1502,262,7001,150
2016-03-031,0641,1171,0611,1141,647,2001,114
2016-03-021,0381,0691,0311,0642,260,6001,064
2016-03-011,0021,0119719931,532,400993
2016-02-291,0241,0561,0021,0021,628,9001,002
2016-02-261,0011,0269971,0091,439,3001,009
2016-02-259741,0009709901,799,800990
2016-02-249879959719802,045,100980
2016-02-239991,0459941,0022,281,7001,002
2016-02-229769809529731,368,700973
2016-02-199769939469852,225,700985
2016-02-189721,0069619912,099,900991
2016-02-179229709109313,264,000931
2016-02-168709428699142,942,800914
2016-02-158738768358703,994,600870
2016-02-128288438288282,534,500828
2016-02-109911,0039519783,038,300978
2016-02-091,0041,0199971,0062,924,4001,006
2016-02-081,0191,0651,0111,0572,245,2001,057
2016-02-051,0101,0641,0071,0322,604,1001,032
2016-02-041,0401,0441,0031,0213,804,6001,021
2016-02-031,1131,1201,0501,0662,524,8001,066
2016-02-021,1851,1911,1451,1551,256,2001,155
2016-02-011,1951,2131,1711,1962,326,7001,196
2016-01-291,1141,1521,0781,1473,248,7001,147
2016-01-281,1351,1401,1041,1221,911,0001,122
2016-01-271,1411,1631,1331,1501,213,8001,150
2016-01-261,1201,1231,1041,1091,569,2001,109
2016-01-251,1731,1871,1481,1601,941,8001,160
2016-01-221,1221,1391,0981,1391,833,1001,139
2016-01-211,0941,1391,0691,0712,418,0001,071
2016-01-201,1741,1751,1081,1101,635,9001,110
2016-01-191,1471,1851,1341,1811,833,7001,181
2016-01-181,1301,1581,1261,1392,968,2001,139
2016-01-151,2201,2431,1761,1851,973,2001,185
2016-01-141,2001,2201,1831,2122,510,5001,212
2016-01-131,2381,2851,2371,2622,377,5001,262
2016-01-121,2491,2551,1971,2022,841,4001,202
2016-01-081,2531,2911,2461,2613,095,3001,261
2016-01-071,3201,3281,2711,2732,172,8001,273
2016-01-061,3621,3731,3221,3361,698,5001,336
2016-01-051,3681,3821,3461,3571,542,3001,357
2016-01-041,4001,4261,3681,3831,447,6001,383

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