6141 DMG森精機(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,341	2,359	2,330	2,331	475,100	2,331
2017-12-28	2,352	2,376	2,342	2,347	795,800	2,347
2017-12-27	2,346	2,371	2,338	2,368	806,500	2,368
2017-12-26	2,373	2,375	2,341	2,369	704,800	2,369
2017-12-25	2,391	2,395	2,365	2,378	512,900	2,378
2017-12-22	2,377	2,396	2,366	2,389	612,700	2,389
2017-12-21	2,374	2,375	2,341	2,361	838,100	2,361
2017-12-20	2,320	2,379	2,320	2,365	1,106,500	2,365
2017-12-19	2,294	2,319	2,286	2,308	825,900	2,308
2017-12-18	2,277	2,299	2,252	2,294	915,500	2,294
2017-12-15	2,278	2,280	2,223	2,248	1,281,100	2,248
2017-12-14	2,274	2,294	2,248	2,290	874,600	2,290
2017-12-13	2,304	2,320	2,251	2,259	1,013,000	2,259
2017-12-12	2,300	2,323	2,289	2,301	1,096,100	2,301
2017-12-11	2,292	2,293	2,250	2,284	997,000	2,284
2017-12-08	2,197	2,262	2,197	2,260	1,566,100	2,260
2017-12-07	2,176	2,198	2,168	2,191	1,205,600	2,191
2017-12-06	2,207	2,221	2,154	2,155	1,931,200	2,155
2017-12-05	2,239	2,258	2,220	2,235	1,191,500	2,235
2017-12-04	2,288	2,305	2,257	2,281	1,304,900	2,281
2017-12-01	2,276	2,290	2,248	2,276	1,589,400	2,276
2017-11-30	2,274	2,285	2,222	2,247	2,327,300	2,247
2017-11-29	2,365	2,370	2,305	2,309	1,642,900	2,309
2017-11-28	2,395	2,406	2,350	2,353	1,130,900	2,353
2017-11-27	2,430	2,438	2,390	2,399	1,165,400	2,399
2017-11-24	2,430	2,438	2,385	2,410	1,003,600	2,410
2017-11-22	2,399	2,464	2,389	2,457	1,524,300	2,457
2017-11-21	2,351	2,394	2,345	2,369	1,178,000	2,369
2017-11-20	2,345	2,371	2,304	2,310	1,926,700	2,310
2017-11-17	2,428	2,448	2,365	2,372	1,273,000	2,372
2017-11-16	2,340	2,400	2,331	2,398	1,179,300	2,398
2017-11-15	2,430	2,440	2,353	2,362	1,865,100	2,362
2017-11-13	2,480	2,480	2,438	2,449	1,188,300	2,449
2017-11-10	2,382	2,475	2,381	2,468	1,950,300	2,468
2017-11-09	2,408	2,496	2,374	2,425	2,406,100	2,425
2017-11-08	2,367	2,427	2,324	2,415	2,106,900	2,415
2017-11-07	2,346	2,418	2,328	2,417	1,406,900	2,417
2017-11-06	2,370	2,373	2,346	2,360	751,000	2,360
2017-11-02	2,342	2,370	2,328	2,350	1,243,400	2,350
2017-11-01	2,280	2,328	2,272	2,327	1,510,700	2,327
2017-10-31	2,200	2,268	2,192	2,266	1,426,900	2,266
2017-10-30	2,227	2,233	2,206	2,231	1,025,400	2,231
2017-10-27	2,188	2,231	2,175	2,228	1,724,700	2,228
2017-10-26	2,144	2,174	2,144	2,156	894,000	2,156
2017-10-25	2,207	2,211	2,149	2,154	1,529,800	2,154
2017-10-24	2,175	2,196	2,151	2,195	1,016,500	2,195
2017-10-23	2,180	2,217	2,171	2,214	1,716,000	2,214
2017-10-20	2,122	2,154	2,118	2,142	1,435,300	2,142
2017-10-19	2,134	2,138	2,111	2,122	1,276,200	2,122
2017-10-18	2,140	2,150	2,121	2,123	1,115,000	2,123
2017-10-17	2,177	2,179	2,126	2,155	1,354,800	2,155
2017-10-16	2,175	2,183	2,164	2,177	1,013,200	2,177
2017-10-13	2,140	2,169	2,126	2,160	1,243,300	2,160
2017-10-12	2,125	2,166	2,123	2,142	1,880,400	2,142
2017-10-11	2,088	2,108	2,066	2,105	1,188,500	2,105
2017-10-10	2,069	2,094	2,060	2,094	1,254,200	2,094
2017-10-06	2,050	2,076	2,049	2,056	1,300,100	2,056
2017-10-05	2,070	2,071	2,038	2,045	1,283,700	2,045
2017-10-04	2,071	2,099	2,055	2,072	1,423,200	2,072
2017-10-03	2,045	2,067	2,035	2,053	1,609,300	2,053
2017-10-02	2,041	2,045	2,012	2,030	1,126,200	2,030
2017-09-29	1,972	2,024	1,968	2,020	2,026,500	2,020
2017-09-28	1,932	1,977	1,932	1,969	1,877,800	1,969
2017-09-27	1,909	1,926	1,890	1,913	805,200	1,913
2017-09-26	1,898	1,913	1,883	1,907	1,130,100	1,907
2017-09-25	1,925	1,950	1,901	1,906	1,615,400	1,906
2017-09-22	1,926	1,928	1,862	1,904	1,742,900	1,904
2017-09-21	1,950	1,958	1,916	1,919	1,430,500	1,919
2017-09-20	1,936	1,952	1,932	1,941	1,444,000	1,941
2017-09-19	1,930	1,944	1,921	1,940	1,319,100	1,940
2017-09-15	1,852	1,905	1,852	1,896	1,403,400	1,896
2017-09-14	1,882	1,888	1,856	1,863	875,100	1,863
2017-09-13	1,890	1,897	1,876	1,877	927,800	1,877
2017-09-12	1,851	1,878	1,846	1,868	1,412,400	1,868
2017-09-11	1,804	1,831	1,801	1,822	1,186,800	1,822
2017-09-08	1,784	1,804	1,767	1,777	861,300	1,777
2017-09-07	1,800	1,800	1,774	1,780	987,300	1,780
2017-09-06	1,748	1,790	1,734	1,783	992,300	1,783
2017-09-05	1,790	1,804	1,763	1,767	1,073,300	1,767
2017-09-04	1,786	1,788	1,758	1,779	1,023,900	1,779
2017-09-01	1,808	1,815	1,792	1,803	1,167,000	1,803
2017-08-31	1,785	1,800	1,774	1,795	1,198,400	1,795
2017-08-30	1,768	1,775	1,754	1,766	735,700	1,766
2017-08-29	1,748	1,775	1,746	1,761	698,400	1,761
2017-08-28	1,768	1,782	1,748	1,763	781,400	1,763
2017-08-25	1,765	1,774	1,752	1,763	937,900	1,763
2017-08-24	1,754	1,774	1,745	1,756	1,025,600	1,756
2017-08-23	1,800	1,819	1,770	1,774	1,094,800	1,774
2017-08-22	1,741	1,782	1,739	1,774	1,356,300	1,774
2017-08-21	1,741	1,754	1,729	1,750	1,354,100	1,750
2017-08-18	1,744	1,745	1,717	1,734	2,601,800	1,734
2017-08-17	1,783	1,786	1,765	1,780	1,660,800	1,780
2017-08-16	1,795	1,808	1,780	1,783	1,504,500	1,783
2017-08-15	1,817	1,825	1,792	1,794	1,899,300	1,794
2017-08-14	1,800	1,824	1,788	1,796	2,100,300	1,796
2017-08-10	1,901	1,903	1,818	1,835	2,287,600	1,835
2017-08-09	1,923	1,942	1,876	1,901	1,920,100	1,901
2017-08-08	1,928	1,956	1,909	1,927	1,599,700	1,927
2017-08-07	1,916	1,933	1,912	1,922	1,390,400	1,922
2017-08-04	1,860	1,905	1,858	1,893	1,571,100	1,893
2017-08-03	1,864	1,870	1,839	1,870	1,003,400	1,870
2017-08-02	1,825	1,870	1,821	1,862	1,407,800	1,862
2017-08-01	1,840	1,848	1,792	1,820	1,220,400	1,820
2017-07-31	1,854	1,855	1,818	1,834	1,435,500	1,834
2017-07-28	1,874	1,900	1,845	1,865	3,048,500	1,865
2017-07-27	1,887	1,891	1,862	1,869	1,074,600	1,869
2017-07-26	1,906	1,923	1,889	1,895	1,139,700	1,895
2017-07-25	1,906	1,906	1,879	1,884	775,200	1,884
2017-07-24	1,879	1,907	1,871	1,906	968,400	1,906
2017-07-21	1,878	1,935	1,878	1,895	1,622,900	1,895
2017-07-20	1,879	1,888	1,848	1,876	1,498,500	1,876
2017-07-19	1,890	1,891	1,855	1,878	1,234,500	1,878
2017-07-18	1,918	1,925	1,881	1,897	1,485,400	1,897
2017-07-14	1,855	1,927	1,855	1,918	3,041,600	1,918
2017-07-13	1,853	1,859	1,826	1,848	883,400	1,848
2017-07-12	1,839	1,872	1,837	1,848	1,376,400	1,848
2017-07-11	1,840	1,844	1,828	1,838	1,175,600	1,838
2017-07-10	1,850	1,850	1,819	1,834	1,160,000	1,834
2017-07-07	1,815	1,842	1,808	1,827	1,097,400	1,827
2017-07-06	1,852	1,866	1,823	1,835	1,124,600	1,835
2017-07-05	1,840	1,860	1,824	1,858	834,300	1,858
2017-07-04	1,859	1,872	1,826	1,839	1,049,700	1,839
2017-07-03	1,851	1,863	1,829	1,841	851,500	1,841
2017-06-30	1,805	1,844	1,791	1,843	1,870,500	1,843
2017-06-29	1,874	1,881	1,828	1,835	1,860,500	1,835
2017-06-28	1,833	1,885	1,814	1,830	2,930,400	1,830
2017-06-27	1,791	1,855	1,791	1,825	2,829,800	1,825
2017-06-26	1,744	1,773	1,742	1,770	986,400	1,770
2017-06-23	1,747	1,752	1,725	1,738	1,183,000	1,738
2017-06-22	1,762	1,765	1,749	1,752	727,100	1,752
2017-06-21	1,775	1,784	1,761	1,768	1,070,500	1,768
2017-06-20	1,790	1,801	1,771	1,779	1,474,600	1,779
2017-06-19	1,716	1,740	1,700	1,736	818,300	1,736
2017-06-16	1,713	1,723	1,692	1,706	1,832,700	1,706
2017-06-15	1,715	1,715	1,681	1,688	2,074,200	1,688
2017-06-14	1,790	1,812	1,737	1,737	1,278,400	1,737
2017-06-13	1,750	1,771	1,733	1,761	1,525,000	1,761
2017-06-12	1,760	1,771	1,743	1,760	1,146,700	1,760
2017-06-09	1,750	1,772	1,738	1,769	1,459,100	1,769
2017-06-08	1,767	1,786	1,759	1,760	971,200	1,760
2017-06-07	1,766	1,768	1,749	1,760	1,083,200	1,760
2017-06-06	1,800	1,801	1,759	1,766	1,290,700	1,766
2017-06-05	1,839	1,852	1,814	1,816	1,048,900	1,816
2017-06-02	1,800	1,871	1,800	1,849	2,283,800	1,849
2017-06-01	1,739	1,791	1,723	1,786	2,167,400	1,786
2017-05-31	1,744	1,756	1,731	1,742	1,131,800	1,742
2017-05-30	1,726	1,761	1,712	1,757	1,254,500	1,757
2017-05-29	1,760	1,762	1,732	1,732	1,086,000	1,732
2017-05-26	1,776	1,776	1,749	1,764	1,113,100	1,764
2017-05-25	1,753	1,783	1,741	1,777	1,559,900	1,777
2017-05-24	1,740	1,765	1,734	1,763	1,903,500	1,763
2017-05-23	1,750	1,759	1,704	1,706	2,277,900	1,706
2017-05-22	1,763	1,771	1,751	1,754	1,002,200	1,754
2017-05-19	1,753	1,761	1,734	1,742	1,946,200	1,742
2017-05-18	1,756	1,779	1,737	1,754	2,248,900	1,754
2017-05-17	1,830	1,832	1,805	1,829	1,336,200	1,829
2017-05-16	1,851	1,864	1,831	1,841	1,054,200	1,841
2017-05-15	1,863	1,867	1,821	1,829	1,850,200	1,829
2017-05-12	1,893	1,902	1,877	1,883	1,995,800	1,883
2017-05-11	1,875	1,911	1,852	1,910	2,771,000	1,910
2017-05-10	1,900	1,936	1,895	1,925	2,035,800	1,925
2017-05-09	1,890	1,895	1,868	1,895	1,539,400	1,895
2017-05-08	1,889	1,903	1,880	1,893	1,948,000	1,893
2017-05-02	1,855	1,857	1,825	1,852	2,015,700	1,852
2017-05-01	1,840	1,857	1,815	1,857	1,331,200	1,857
2017-04-28	1,831	1,866	1,831	1,838	2,683,800	1,838
2017-04-27	1,795	1,824	1,787	1,824	2,372,200	1,824
2017-04-26	1,756	1,815	1,756	1,801	2,507,100	1,801
2017-04-25	1,680	1,720	1,670	1,716	1,729,200	1,716
2017-04-24	1,707	1,723	1,670	1,677	2,418,600	1,677
2017-04-21	1,626	1,661	1,626	1,659	2,002,300	1,659
2017-04-20	1,622	1,650	1,607	1,608	1,717,700	1,608
2017-04-19	1,598	1,613	1,586	1,605	1,783,900	1,605
2017-04-18	1,633	1,664	1,609	1,614	1,500,300	1,614
2017-04-17	1,597	1,612	1,571	1,610	1,039,500	1,610
2017-04-14	1,628	1,639	1,592	1,606	1,758,900	1,606
2017-04-13	1,607	1,639	1,575	1,635	1,963,400	1,635
2017-04-12	1,681	1,690	1,651	1,660	1,288,000	1,660
2017-04-11	1,744	1,749	1,705	1,708	1,757,700	1,708
2017-04-10	1,732	1,774	1,725	1,764	2,153,400	1,764
2017-04-07	1,711	1,732	1,662	1,698	1,936,300	1,698
2017-04-06	1,677	1,684	1,642	1,680	2,438,500	1,680
2017-04-05	1,701	1,710	1,672	1,682	1,469,200	1,682
2017-04-04	1,695	1,699	1,648	1,684	2,436,100	1,684
2017-04-03	1,723	1,737	1,698	1,710	1,810,000	1,710
2017-03-31	1,731	1,777	1,731	1,736	2,091,400	1,736
2017-03-30	1,733	1,743	1,710	1,717	1,894,200	1,717
2017-03-29	1,779	1,798	1,732	1,748	2,589,900	1,748
2017-03-28	1,741	1,770	1,740	1,767	2,090,300	1,767
2017-03-27	1,752	1,753	1,721	1,734	1,496,100	1,734
2017-03-24	1,778	1,816	1,775	1,793	998,500	1,793
2017-03-23	1,774	1,786	1,767	1,774	1,115,700	1,774
2017-03-22	1,761	1,813	1,760	1,770	1,840,800	1,770
2017-03-21	1,860	1,865	1,831	1,853	1,383,600	1,853
2017-03-17	1,862	1,892	1,850	1,875	1,628,300	1,875
2017-03-16	1,820	1,888	1,810	1,880	2,047,700	1,880
2017-03-15	1,844	1,844	1,815	1,825	944,600	1,825
2017-03-14	1,846	1,858	1,826	1,850	1,215,800	1,850
2017-03-13	1,885	1,886	1,847	1,855	1,386,000	1,855
2017-03-10	1,872	1,885	1,855	1,885	1,538,100	1,885
2017-03-09	1,880	1,882	1,840	1,845	1,841,800	1,845
2017-03-08	1,870	1,881	1,842	1,862	1,821,100	1,862
2017-03-07	1,890	1,912	1,873	1,882	1,879,900	1,882
2017-03-06	1,847	1,888	1,841	1,878	1,634,200	1,878
2017-03-03	1,850	1,869	1,834	1,847	1,288,100	1,847
2017-03-02	1,860	1,896	1,858	1,865	2,456,600	1,865
2017-03-01	1,800	1,822	1,781	1,806	2,303,100	1,806
2017-02-28	1,769	1,811	1,767	1,778	1,735,700	1,778
2017-02-27	1,756	1,759	1,721	1,743	1,839,700	1,743
2017-02-24	1,785	1,807	1,763	1,776	1,514,200	1,776
2017-02-23	1,811	1,823	1,798	1,812	1,448,300	1,812
2017-02-22	1,818	1,836	1,804	1,809	1,701,300	1,809
2017-02-21	1,769	1,834	1,768	1,819	3,649,000	1,819
2017-02-20	1,705	1,725	1,692	1,717	1,663,700	1,717
2017-02-17	1,663	1,705	1,662	1,697	2,058,700	1,697
2017-02-16	1,658	1,690	1,653	1,684	2,497,000	1,684
2017-02-15	1,617	1,658	1,604	1,654	2,759,600	1,654
2017-02-14	1,595	1,619	1,584	1,596	3,461,300	1,596
2017-02-13	1,478	1,604	1,454	1,544	4,106,900	1,544
2017-02-10	1,483	1,499	1,474	1,490	1,418,000	1,490
2017-02-09	1,501	1,503	1,432	1,447	2,315,000	1,447
2017-02-08	1,501	1,518	1,498	1,512	983,700	1,512
2017-02-07	1,488	1,517	1,465	1,497	1,384,300	1,497
2017-02-06	1,544	1,551	1,511	1,518	867,200	1,518
2017-02-03	1,533	1,546	1,514	1,521	864,000	1,521
2017-02-02	1,555	1,564	1,523	1,526	1,490,000	1,526
2017-02-01	1,533	1,553	1,525	1,550	1,595,100	1,550
2017-01-31	1,540	1,556	1,536	1,548	1,276,100	1,548
2017-01-30	1,612	1,614	1,569	1,575	1,572,700	1,575
2017-01-27	1,580	1,603	1,548	1,597	2,959,300	1,597
2017-01-26	1,545	1,579	1,545	1,566	2,182,600	1,566
2017-01-25	1,500	1,513	1,490	1,513	1,467,200	1,513
2017-01-24	1,483	1,483	1,452	1,460	1,252,800	1,460
2017-01-23	1,462	1,499	1,454	1,484	1,270,800	1,484
2017-01-20	1,466	1,487	1,462	1,478	1,494,100	1,478
2017-01-19	1,421	1,475	1,421	1,456	1,913,900	1,456
2017-01-18	1,386	1,419	1,368	1,415	1,322,500	1,415
2017-01-17	1,423	1,433	1,397	1,413	873,800	1,413
2017-01-16	1,447	1,447	1,421	1,422	822,000	1,422
2017-01-13	1,454	1,465	1,435	1,451	962,000	1,451
2017-01-12	1,430	1,482	1,427	1,455	1,759,300	1,455
2017-01-11	1,420	1,450	1,416	1,443	1,043,500	1,443
2017-01-10	1,433	1,441	1,412	1,417	1,177,800	1,417
2017-01-06	1,416	1,438	1,404	1,435	1,285,100	1,435
2017-01-05	1,472	1,478	1,427	1,446	1,993,100	1,446
2017-01-04	1,430	1,466	1,416	1,465	2,048,400	1,465

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