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
2016-12-30	1,402	1,435	1,391	1,418	1,094,400	1,418
2016-12-29	1,460	1,460	1,423	1,426	1,125,400	1,426
2016-12-28	1,464	1,483	1,459	1,480	921,000	1,480
2016-12-27	1,461	1,484	1,452	1,470	864,700	1,470
2016-12-26	1,484	1,495	1,465	1,476	978,400	1,476
2016-12-22	1,495	1,505	1,493	1,498	1,123,900	1,498
2016-12-21	1,539	1,548	1,494	1,496	1,306,300	1,496
2016-12-20	1,535	1,541	1,516	1,538	976,900	1,538
2016-12-19	1,570	1,570	1,531	1,540	1,262,500	1,540
2016-12-16	1,555	1,584	1,542	1,575	2,126,600	1,575
2016-12-15	1,555	1,587	1,537	1,538	1,784,900	1,538
2016-12-14	1,537	1,538	1,505	1,532	1,158,700	1,532
2016-12-13	1,530	1,540	1,503	1,537	2,074,300	1,537
2016-12-12	1,597	1,609	1,538	1,553	1,894,100	1,553
2016-12-09	1,546	1,572	1,533	1,571	2,172,400	1,571
2016-12-08	1,532	1,545	1,500	1,534	2,153,200	1,534
2016-12-07	1,491	1,523	1,487	1,509	1,774,900	1,509
2016-12-06	1,476	1,499	1,471	1,496	2,469,400	1,496
2016-12-05	1,380	1,476	1,370	1,460	4,977,200	1,460
2016-12-02	1,336	1,357	1,327	1,338	1,394,400	1,338
2016-12-01	1,351	1,368	1,332	1,336	1,830,700	1,336
2016-11-30	1,323	1,336	1,304	1,322	977,500	1,322
2016-11-29	1,301	1,309	1,286	1,308	986,800	1,308
2016-11-28	1,307	1,323	1,297	1,318	1,348,800	1,318
2016-11-25	1,295	1,342	1,293	1,321	2,219,800	1,321
2016-11-24	1,290	1,292	1,274	1,286	1,151,500	1,286
2016-11-22	1,265	1,278	1,247	1,259	1,325,800	1,259
2016-11-21	1,300	1,304	1,261	1,265	2,458,500	1,265
2016-11-18	1,246	1,283	1,237	1,273	3,177,600	1,273
2016-11-17	1,150	1,199	1,150	1,198	2,264,900	1,198
2016-11-16	1,150	1,181	1,139	1,174	2,854,600	1,174
2016-11-15	1,096	1,140	1,095	1,131	2,901,000	1,131
2016-11-14	1,058	1,082	1,050	1,076	1,489,400	1,076
2016-11-11	1,015	1,052	1,015	1,031	1,808,800	1,031
2016-11-10	1,000	1,016	992	1,005	1,989,200	1,005
2016-11-09	1,005	1,020	931	955	2,842,000	955
2016-11-08	1,015	1,043	993	1,000	3,844,300	1,000
2016-11-07	1,097	1,127	1,091	1,105	1,313,500	1,105
2016-11-04	1,081	1,084	1,062	1,074	729,700	1,074
2016-11-02	1,100	1,116	1,088	1,092	1,041,300	1,092
2016-11-01	1,100	1,127	1,097	1,122	868,800	1,122
2016-10-31	1,115	1,122	1,109	1,115	626,800	1,115
2016-10-28	1,103	1,123	1,093	1,121	1,065,000	1,121
2016-10-27	1,105	1,106	1,088	1,096	559,300	1,096
2016-10-26	1,094	1,098	1,081	1,094	517,200	1,094
2016-10-25	1,092	1,108	1,092	1,094	759,700	1,094
2016-10-24	1,105	1,108	1,077	1,087	1,426,000	1,087
2016-10-21	1,118	1,132	1,115	1,119	725,900	1,119
2016-10-20	1,104	1,119	1,098	1,119	583,900	1,119
2016-10-19	1,102	1,104	1,090	1,098	611,700	1,098
2016-10-17	1,100	1,116	1,095	1,112	487,200	1,112
2016-10-13	1,118	1,130	1,088	1,093	1,216,000	1,093
2016-10-12	1,092	1,127	1,091	1,102	1,082,200	1,102
2016-10-11	1,105	1,124	1,101	1,104	789,200	1,104
2016-10-07	1,094	1,102	1,093	1,098	858,900	1,098
2016-10-06	1,087	1,103	1,083	1,091	998,900	1,091
2016-10-05	1,070	1,089	1,064	1,083	825,200	1,083
2016-10-04	1,058	1,075	1,051	1,062	1,094,500	1,062
2016-10-03	1,070	1,070	1,045	1,047	1,030,400	1,047
2016-09-30	1,038	1,047	1,028	1,042	938,700	1,042
2016-09-29	1,049	1,081	1,048	1,063	1,014,000	1,063
2016-09-28	1,036	1,048	1,028	1,034	565,500	1,034
2016-09-27	1,016	1,045	1,004	1,045	934,500	1,045
2016-09-26	1,050	1,050	1,028	1,030	539,200	1,030
2016-09-23	1,053	1,058	1,035	1,053	824,400	1,053
2016-09-21	1,009	1,053	995	1,052	1,297,400	1,052
2016-09-20	1,040	1,043	1,015	1,018	895,700	1,018
2016-09-16	1,023	1,045	1,021	1,035	651,800	1,035
2016-09-15	1,029	1,037	1,008	1,017	827,400	1,017
2016-09-14	1,026	1,052	1,026	1,040	677,700	1,040
2016-09-13	1,051	1,055	1,034	1,041	1,053,200	1,041
2016-09-12	1,069	1,076	1,037	1,046	1,917,700	1,046
2016-09-09	1,061	1,107	1,060	1,098	1,696,900	1,098
2016-09-08	1,080	1,090	1,065	1,070	1,226,200	1,070
2016-09-07	1,081	1,092	1,065	1,087	979,700	1,087
2016-09-06	1,090	1,113	1,081	1,111	1,034,400	1,111
2016-09-05	1,109	1,116	1,089	1,093	1,341,800	1,093
2016-09-02	1,075	1,086	1,056	1,077	1,368,000	1,077
2016-09-01	1,115	1,118	1,082	1,105	1,962,900	1,105
2016-08-31	1,111	1,148	1,108	1,142	1,705,500	1,142
2016-08-30	1,099	1,125	1,088	1,089	1,777,900	1,089
2016-08-29	1,074	1,108	1,072	1,101	1,339,100	1,101
2016-08-26	1,052	1,065	1,035	1,035	910,700	1,035
2016-08-25	1,061	1,061	1,039	1,054	735,900	1,054
2016-08-24	1,068	1,085	1,057	1,057	937,700	1,057
2016-08-23	1,073	1,076	1,035	1,038	1,225,900	1,038
2016-08-22	1,096	1,100	1,077	1,082	646,000	1,082
2016-08-19	1,050	1,098	1,050	1,089	1,321,400	1,089
2016-08-18	1,090	1,090	1,046	1,051	1,838,600	1,051
2016-08-17	1,098	1,112	1,085	1,101	1,254,100	1,101
2016-08-16	1,127	1,142	1,090	1,092	1,103,800	1,092
2016-08-15	1,096	1,145	1,093	1,127	1,754,500	1,127
2016-08-12	1,070	1,113	1,047	1,104	1,642,500	1,104
2016-08-10	1,049	1,068	1,035	1,050	1,371,500	1,050
2016-08-09	1,039	1,056	1,028	1,049	1,320,800	1,049
2016-08-08	980	1,072	965	1,043	3,957,500	1,043
2016-08-05	1,047	1,063	1,029	1,039	1,113,200	1,039
2016-08-04	1,000	1,059	994	1,044	2,041,700	1,044
2016-08-03	1,004	1,019	990	997	1,680,000	997
2016-08-02	1,050	1,071	1,045	1,045	797,800	1,045
2016-08-01	1,059	1,077	1,046	1,064	823,100	1,064
2016-07-29	1,078	1,109	1,059	1,091	1,758,900	1,091
2016-07-28	1,064	1,097	1,048	1,081	1,800,500	1,081
2016-07-27	1,050	1,087	1,028	1,072	2,108,000	1,072
2016-07-26	1,070	1,075	1,019	1,026	2,075,200	1,026
2016-07-25	1,083	1,108	1,062	1,078	1,735,500	1,078
2016-07-22	1,079	1,108	1,075	1,089	1,675,500	1,089
2016-07-21	1,113	1,125	1,104	1,121	2,008,100	1,121
2016-07-20	1,119	1,121	1,060	1,081	1,952,700	1,081
2016-07-19	1,144	1,155	1,110	1,127	1,525,100	1,127
2016-07-15	1,090	1,158	1,090	1,130	2,849,500	1,130
2016-07-14	1,050	1,085	1,031	1,077	1,616,600	1,077
2016-07-13	1,114	1,120	1,076	1,080	2,235,400	1,080
2016-07-12	1,020	1,063	1,015	1,050	2,453,300	1,050
2016-07-11	965	993	957	984	1,420,400	984
2016-07-08	930	957	920	927	1,304,400	927
2016-07-07	948	979	929	935	1,398,500	935
2016-07-06	967	972	926	944	2,433,800	944
2016-07-05	997	1,007	977	990	1,848,900	990
2016-07-04	971	1,014	967	1,011	1,748,900	1,011
2016-07-01	994	1,014	980	986	2,313,500	986
2016-06-30	999	1,054	972	972	3,511,000	972
2016-06-29	950	977	931	972	2,765,400	972
2016-06-28	935	935	891	926	3,275,100	926
2016-06-27	1,068	1,069	935	960	4,077,900	960
2016-06-24	1,257	1,260	1,039	1,067	3,212,500	1,067
2016-06-23	1,168	1,220	1,161	1,212	1,201,500	1,212
2016-06-22	1,186	1,186	1,162	1,168	1,287,900	1,168
2016-06-21	1,202	1,210	1,178	1,205	1,129,400	1,205
2016-06-20	1,204	1,244	1,203	1,220	1,399,900	1,220
2016-06-17	1,169	1,183	1,154	1,173	1,580,000	1,173
2016-06-16	1,179	1,187	1,143	1,148	1,436,600	1,148
2016-06-15	1,169	1,226	1,167	1,200	1,261,300	1,200
2016-06-14	1,210	1,212	1,173	1,189	1,347,800	1,189
2016-06-13	1,247	1,247	1,212	1,213	1,558,000	1,213
2016-06-10	1,310	1,312	1,257	1,282	1,418,500	1,282
2016-06-09	1,365	1,382	1,314	1,320	1,529,000	1,320
2016-06-08	1,293	1,363	1,293	1,363	2,794,200	1,363
2016-06-07	1,256	1,295	1,256	1,281	1,411,700	1,281
2016-06-06	1,202	1,241	1,195	1,233	1,652,300	1,233
2016-06-03	1,277	1,279	1,243	1,248	1,683,800	1,248
2016-06-02	1,328	1,334	1,267	1,279	1,594,000	1,279
2016-06-01	1,350	1,384	1,336	1,340	1,279,300	1,340
2016-05-31	1,349	1,368	1,343	1,367	1,246,300	1,367
2016-05-30	1,320	1,361	1,320	1,343	1,249,200	1,343
2016-05-27	1,296	1,313	1,293	1,307	515,400	1,307
2016-05-26	1,302	1,313	1,287	1,291	834,100	1,291
2016-05-25	1,299	1,302	1,273	1,278	892,400	1,278
2016-05-24	1,303	1,305	1,266	1,269	1,296,300	1,269
2016-05-23	1,293	1,327	1,275	1,326	1,219,200	1,326
2016-05-20	1,279	1,310	1,274	1,308	1,179,200	1,308
2016-05-19	1,290	1,305	1,280	1,288	889,900	1,288
2016-05-18	1,293	1,309	1,269	1,283	1,535,900	1,283
2016-05-17	1,311	1,326	1,289	1,296	1,545,800	1,296
2016-05-16	1,271	1,349	1,271	1,317	1,676,800	1,317
2016-05-13	1,323	1,327	1,271	1,271	1,893,100	1,271
2016-05-12	1,291	1,320	1,270	1,318	2,447,900	1,318
2016-05-11	1,263	1,356	1,238	1,320	4,275,900	1,320
2016-05-10	1,181	1,222	1,157	1,211	1,667,500	1,211
2016-05-09	1,192	1,207	1,174	1,178	1,511,200	1,178
2016-05-06	1,201	1,224	1,171	1,183	1,711,800	1,183
2016-05-02	1,207	1,228	1,186	1,194	2,296,500	1,194
2016-04-28	1,336	1,353	1,271	1,275	1,935,700	1,275
2016-04-27	1,316	1,341	1,304	1,332	1,412,900	1,332
2016-04-26	1,337	1,343	1,298	1,308	1,436,200	1,308
2016-04-25	1,360	1,365	1,315	1,343	1,995,700	1,343
2016-04-22	1,288	1,360	1,277	1,355	2,469,400	1,355
2016-04-21	1,308	1,314	1,280	1,308	1,791,000	1,308
2016-04-20	1,303	1,320	1,283	1,297	1,519,000	1,297
2016-04-19	1,275	1,292	1,265	1,276	2,401,100	1,276
2016-04-18	1,251	1,274	1,229	1,237	4,976,900	1,237
2016-04-15	1,312	1,395	1,312	1,343	4,314,200	1,343
2016-04-14	1,300	1,362	1,298	1,337	5,099,900	1,337
2016-04-13	1,204	1,264	1,198	1,254	3,572,100	1,254
2016-04-12	1,138	1,230	1,125	1,197	3,962,200	1,197
2016-04-11	1,128	1,144	1,094	1,141	3,522,100	1,141
2016-04-08	1,053	1,187	1,044	1,157	7,746,500	1,157
2016-04-07	958	1,012	949	1,005	4,136,500	1,005
2016-04-06	930	959	929	946	1,554,100	946
2016-04-05	980	990	942	945	1,500,900	945
2016-04-04	990	1,018	973	984	1,606,300	984
2016-04-01	1,033	1,036	990	995	1,913,900	995
2016-03-31	1,020	1,052	1,020	1,035	1,762,700	1,035
2016-03-30	1,050	1,062	1,041	1,050	1,119,900	1,050
2016-03-29	1,047	1,068	1,028	1,051	1,197,000	1,051
2016-03-28	1,045	1,061	1,035	1,061	1,274,000	1,061
2016-03-25	1,025	1,046	1,009	1,046	1,725,200	1,046
2016-03-24	1,034	1,039	1,006	1,009	1,319,500	1,009
2016-03-23	1,053	1,067	1,035	1,041	1,426,500	1,041
2016-03-22	1,049	1,077	1,042	1,061	2,316,700	1,061
2016-03-18	1,039	1,055	1,010	1,019	3,037,100	1,019
2016-03-17	1,068	1,078	1,032	1,049	4,490,900	1,049
2016-03-16	1,117	1,119	1,090	1,100	2,216,800	1,100
2016-03-15	1,169	1,173	1,138	1,153	1,860,000	1,153
2016-03-14	1,160	1,202	1,156	1,182	1,927,600	1,182
2016-03-11	1,111	1,133	1,098	1,129	1,833,900	1,129
2016-03-10	1,137	1,144	1,116	1,135	1,356,200	1,135
2016-03-09	1,113	1,123	1,075	1,113	2,123,000	1,113
2016-03-08	1,140	1,162	1,106	1,137	1,621,700	1,137
2016-03-07	1,159	1,187	1,141	1,145	1,487,200	1,145
2016-03-04	1,128	1,173	1,128	1,150	2,262,700	1,150
2016-03-03	1,064	1,117	1,061	1,114	1,647,200	1,114
2016-03-02	1,038	1,069	1,031	1,064	2,260,600	1,064
2016-03-01	1,002	1,011	971	993	1,532,400	993
2016-02-29	1,024	1,056	1,002	1,002	1,628,900	1,002
2016-02-26	1,001	1,026	997	1,009	1,439,300	1,009
2016-02-25	974	1,000	970	990	1,799,800	990
2016-02-24	987	995	971	980	2,045,100	980
2016-02-23	999	1,045	994	1,002	2,281,700	1,002
2016-02-22	976	980	952	973	1,368,700	973
2016-02-19	976	993	946	985	2,225,700	985
2016-02-18	972	1,006	961	991	2,099,900	991
2016-02-17	922	970	910	931	3,264,000	931
2016-02-16	870	942	869	914	2,942,800	914
2016-02-15	873	876	835	870	3,994,600	870
2016-02-12	828	843	828	828	2,534,500	828
2016-02-10	991	1,003	951	978	3,038,300	978
2016-02-09	1,004	1,019	997	1,006	2,924,400	1,006
2016-02-08	1,019	1,065	1,011	1,057	2,245,200	1,057
2016-02-05	1,010	1,064	1,007	1,032	2,604,100	1,032
2016-02-04	1,040	1,044	1,003	1,021	3,804,600	1,021
2016-02-03	1,113	1,120	1,050	1,066	2,524,800	1,066
2016-02-02	1,185	1,191	1,145	1,155	1,256,200	1,155
2016-02-01	1,195	1,213	1,171	1,196	2,326,700	1,196
2016-01-29	1,114	1,152	1,078	1,147	3,248,700	1,147
2016-01-28	1,135	1,140	1,104	1,122	1,911,000	1,122
2016-01-27	1,141	1,163	1,133	1,150	1,213,800	1,150
2016-01-26	1,120	1,123	1,104	1,109	1,569,200	1,109
2016-01-25	1,173	1,187	1,148	1,160	1,941,800	1,160
2016-01-22	1,122	1,139	1,098	1,139	1,833,100	1,139
2016-01-21	1,094	1,139	1,069	1,071	2,418,000	1,071
2016-01-20	1,174	1,175	1,108	1,110	1,635,900	1,110
2016-01-19	1,147	1,185	1,134	1,181	1,833,700	1,181
2016-01-18	1,130	1,158	1,126	1,139	2,968,200	1,139
2016-01-15	1,220	1,243	1,176	1,185	1,973,200	1,185
2016-01-14	1,200	1,220	1,183	1,212	2,510,500	1,212
2016-01-13	1,238	1,285	1,237	1,262	2,377,500	1,262
2016-01-12	1,249	1,255	1,197	1,202	2,841,400	1,202
2016-01-08	1,253	1,291	1,246	1,261	3,095,300	1,261
2016-01-07	1,320	1,328	1,271	1,273	2,172,800	1,273
2016-01-06	1,362	1,373	1,322	1,336	1,698,500	1,336
2016-01-05	1,368	1,382	1,346	1,357	1,542,300	1,357
2016-01-04	1,400	1,426	1,368	1,383	1,447,600	1,383

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