ＤＭＧ森精機(6141)の株価時系列情報
ＤＭＧ森精機(6141)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1998/12/30 | 1,269 | 1,280 | 1,269 | 1,280 | 30,000 |
| 1998/12/29 | 1,261 | 1,261 | 1,260 | 1,260 | 2,000 |
| 1998/12/28 | 1,270 | 1,270 | 1,245 | 1,250 | 57,000 |
| 1998/12/25 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 1998/12/24 | 1,230 | 1,241 | 1,225 | 1,225 | 5,000 |
| 1998/12/22 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 |
| 1998/12/21 | 1,271 | 1,281 | 1,271 | 1,281 | 2,000 |
| 1998/12/18 | 1,200 | 1,258 | 1,200 | 1,258 | 6,000 |
| 1998/12/17 | 1,182 | 1,182 | 1,180 | 1,180 | 6,000 |
| 1998/12/16 | 1,203 | 1,203 | 1,202 | 1,202 | 2,000 |
| 1998/12/15 | 1,213 | 1,213 | 1,200 | 1,200 | 2,000 |
| 1998/12/14 | 1,286 | 1,286 | 1,284 | 1,285 | 3,000 |
| 1998/12/11 | 1,290 | 1,290 | 1,289 | 1,289 | 33,000 |
| 1998/12/10 | 1,301 | 1,301 | 1,287 | 1,287 | 131,000 |
| 1998/12/09 | 1,300 | 1,304 | 1,297 | 1,297 | 5,000 |
| 1998/12/08 | 1,275 | 1,275 | 1,275 | 1,275 | 1,000 |
| 1998/12/07 | 1,265 | 1,287 | 1,260 | 1,260 | 5,000 |
| 1998/12/04 | 1,259 | 1,259 | 1,230 | 1,250 | 96,000 |
| 1998/12/03 | 1,265 | 1,265 | 1,265 | 1,265 | 1,000 |
| 1998/12/02 | 1,315 | 1,315 | 1,305 | 1,305 | 3,000 |
| 1998/12/01 | 1,270 | 1,289 | 1,260 | 1,287 | 101,000 |
| 1998/11/30 | 1,314 | 1,315 | 1,314 | 1,315 | 6,000 |
| 1998/11/27 | 1,300 | 1,305 | 1,285 | 1,305 | 202,000 |
| 1998/11/26 | 1,293 | 1,300 | 1,285 | 1,285 | 88,000 |
| 1998/11/25 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 |
| 1998/11/24 | 1,320 | 1,320 | 1,300 | 1,310 | 8,000 |
| 1998/11/20 | 1,220 | 1,285 | 1,220 | 1,285 | 13,000 |
| 1998/11/19 | 1,206 | 1,206 | 1,206 | 1,206 | 1,000 |
| 1998/11/18 | 1,200 | 1,223 | 1,200 | 1,223 | 4,000 |
| 1998/11/17 | 1,210 | 1,218 | 1,202 | 1,210 | 22,000 |
| 1998/11/16 | 1,240 | 1,246 | 1,240 | 1,246 | 4,000 |
| 1998/11/13 | 1,213 | 1,250 | 1,213 | 1,250 | 7,000 |
| 1998/11/12 | 1,217 | 1,242 | 1,217 | 1,242 | 5,000 |
| 1998/11/11 | 1,201 | 1,210 | 1,201 | 1,206 | 33,000 |
| 1998/11/10 | 1,200 | 1,210 | 1,200 | 1,208 | 10,000 |
| 1998/11/09 | 1,180 | 1,180 | 1,160 | 1,170 | 93,000 |
| 1998/11/06 | 1,158 | 1,158 | 1,158 | 1,158 | 1,000 |
| 1998/11/05 | 1,183 | 1,185 | 1,150 | 1,150 | 127,000 |
| 1998/11/04 | 1,175 | 1,180 | 1,175 | 1,180 | 3,000 |
| 1998/11/02 | 1,116 | 1,151 | 1,116 | 1,150 | 300,000 |
| 1998/10/30 | 1,112 | 1,112 | 1,109 | 1,109 | 23,000 |
| 1998/10/29 | 1,101 | 1,101 | 1,095 | 1,100 | 7,000 |
| 1998/10/28 | 1,100 | 1,110 | 1,091 | 1,091 | 6,000 |
| 1998/10/27 | 1,079 | 1,079 | 1,079 | 1,079 | 4,000 |
| 1998/10/26 | 1,100 | 1,100 | 1,100 | 1,100 | 9,000 |
| 1998/10/23 | 1,100 | 1,120 | 1,100 | 1,100 | 10,000 |
| 1998/10/22 | 1,100 | 1,110 | 1,091 | 1,091 | 22,000 |
| 1998/10/21 | 1,040 | 1,065 | 1,040 | 1,045 | 37,000 |
| 1998/10/20 | 1,020 | 1,042 | 1,014 | 1,021 | 41,000 |
| 1998/10/19 | 1,084 | 1,084 | 1,023 | 1,030 | 54,000 |
| 1998/10/16 | 1,091 | 1,095 | 1,089 | 1,089 | 7,000 |
| 1998/10/15 | 1,110 | 1,110 | 1,071 | 1,071 | 7,000 |
| 1998/10/14 | 1,119 | 1,119 | 1,090 | 1,094 | 13,000 |
| 1998/10/13 | 1,178 | 1,178 | 1,088 | 1,088 | 11,000 |
| 1998/10/12 | 1,203 | 1,240 | 1,203 | 1,215 | 229,000 |
| 1998/10/09 | 1,230 | 1,240 | 1,230 | 1,230 | 9,000 |
| 1998/10/08 | 1,320 | 1,331 | 1,270 | 1,270 | 17,000 |
| 1998/10/07 | 1,270 | 1,280 | 1,270 | 1,280 | 3,000 |
| 1998/10/06 | 1,294 | 1,294 | 1,290 | 1,290 | 2,000 |
| 1998/10/05 | 1,311 | 1,311 | 1,311 | 1,311 | 1,000 |
| 1998/10/02 | 1,298 | 1,304 | 1,290 | 1,304 | 3,000 |
| 1998/10/01 | 1,380 | 1,380 | 1,311 | 1,312 | 56,000 |
| 1998/09/30 | 1,390 | 1,409 | 1,390 | 1,396 | 13,000 |
| 1998/09/29 | 1,340 | 1,346 | 1,340 | 1,346 | 2,000 |
| 1998/09/28 | 1,335 | 1,335 | 1,335 | 1,335 | 1,000 |
| 1998/09/25 | 1,275 | 1,301 | 1,275 | 1,301 | 2,000 |
| 1998/09/24 | 1,252 | 1,260 | 1,250 | 1,260 | 7,000 |
| 1998/09/22 | 1,259 | 1,259 | 1,244 | 1,244 | 4,000 |
| 1998/09/21 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 |
| 1998/09/18 | 1,281 | 1,290 | 1,277 | 1,289 | 4,000 |
| 1998/09/17 | 1,350 | 1,350 | 1,293 | 1,293 | 6,000 |
| 1998/09/16 | 1,370 | 1,370 | 1,370 | 1,370 | 3,000 |
| 1998/09/14 | 1,355 | 1,370 | 1,355 | 1,359 | 63,000 |
| 1998/09/11 | 1,410 | 1,410 | 1,340 | 1,340 | 45,000 |
| 1998/09/10 | 1,445 | 1,465 | 1,420 | 1,420 | 80,000 |
| 1998/09/09 | 1,465 | 1,465 | 1,465 | 1,465 | 5,000 |
| 1998/09/08 | 1,458 | 1,458 | 1,450 | 1,450 | 2,000 |
| 1998/09/07 | 1,387 | 1,416 | 1,387 | 1,416 | 5,000 |
| 1998/09/04 | 1,410 | 1,410 | 1,390 | 1,390 | 12,000 |
| 1998/09/03 | 1,431 | 1,431 | 1,426 | 1,426 | 7,000 |
| 1998/09/02 | 1,474 | 1,474 | 1,463 | 1,463 | 7,000 |
| 1998/09/01 | 1,480 | 1,480 | 1,457 | 1,470 | 221,000 |
| 1998/08/31 | 1,508 | 1,540 | 1,508 | 1,536 | 9,000 |
| 1998/08/28 | 1,512 | 1,512 | 1,484 | 1,484 | 25,000 |
| 1998/08/27 | 1,570 | 1,570 | 1,545 | 1,560 | 91,000 |
| 1998/08/26 | 1,555 | 1,556 | 1,555 | 1,555 | 4,000 |
| 1998/08/25 | 1,556 | 1,556 | 1,556 | 1,556 | 1,000 |
| 1998/08/24 | 1,625 | 1,625 | 1,580 | 1,580 | 57,000 |
| 1998/08/21 | 1,614 | 1,614 | 1,614 | 1,614 | 1,000 |
| 1998/08/20 | 1,635 | 1,635 | 1,620 | 1,620 | 5,000 |
| 1998/08/19 | 1,635 | 1,650 | 1,630 | 1,630 | 143,000 |
| 1998/08/18 | 1,658 | 1,658 | 1,658 | 1,658 | 1,000 |
| 1998/08/17 | 1,650 | 1,650 | 1,600 | 1,606 | 86,000 |
| 1998/08/14 | 1,650 | 1,650 | 1,642 | 1,642 | 5,000 |
| 1998/08/13 | 1,710 | 1,710 | 1,661 | 1,661 | 3,000 |
| 1998/08/12 | 1,731 | 1,736 | 1,731 | 1,736 | 7,000 |
| 1998/08/11 | 1,740 | 1,750 | 1,740 | 1,740 | 8,000 |
| 1998/08/10 | 1,770 | 1,770 | 1,770 | 1,770 | 2,000 |
| 1998/08/07 | 1,795 | 1,800 | 1,786 | 1,786 | 3,000 |
| 1998/08/06 | 1,775 | 1,780 | 1,769 | 1,770 | 7,000 |
| 1998/08/05 | 1,745 | 1,745 | 1,745 | 1,745 | 39,000 |
| 1998/08/04 | 1,730 | 1,750 | 1,730 | 1,750 | 2,000 |
| 1998/08/03 | 1,765 | 1,765 | 1,715 | 1,716 | 23,000 |
| 1998/07/31 | 1,739 | 1,750 | 1,735 | 1,741 | 9,000 |
| 1998/07/30 | 1,745 | 1,745 | 1,745 | 1,745 | 1,000 |
| 1998/07/29 | 1,745 | 1,745 | 1,745 | 1,745 | 1,000 |
| 1998/07/28 | 1,725 | 1,730 | 1,720 | 1,726 | 144,000 |
| 1998/07/27 | 1,712 | 1,712 | 1,712 | 1,712 | 1,000 |
| 1998/07/24 | 1,720 | 1,731 | 1,710 | 1,710 | 3,000 |
| 1998/07/23 | 1,723 | 1,724 | 1,723 | 1,724 | 2,000 |
| 1998/07/22 | 1,707 | 1,719 | 1,700 | 1,702 | 109,000 |
| 1998/07/21 | 1,707 | 1,707 | 1,690 | 1,707 | 75,000 |
| 1998/07/17 | 1,660 | 1,692 | 1,660 | 1,690 | 80,000 |
| 1998/07/16 | 1,680 | 1,705 | 1,680 | 1,705 | 57,000 |
| 1998/07/15 | 1,700 | 1,705 | 1,690 | 1,690 | 65,000 |
| 1998/07/14 | 1,712 | 1,712 | 1,690 | 1,705 | 113,000 |
| 1998/07/13 | 1,650 | 1,698 | 1,650 | 1,698 | 103,000 |
| 1998/07/10 | 1,700 | 1,700 | 1,670 | 1,670 | 3,000 |
| 1998/07/09 | 1,707 | 1,708 | 1,690 | 1,690 | 46,000 |
| 1998/07/08 | 1,710 | 1,710 | 1,705 | 1,705 | 2,000 |
| 1998/07/07 | 1,725 | 1,725 | 1,725 | 1,725 | 2,000 |
| 1998/07/06 | 1,686 | 1,719 | 1,686 | 1,705 | 31,000 |
| 1998/07/03 | 1,682 | 1,682 | 1,682 | 1,682 | 1,000 |
| 1998/07/02 | 1,750 | 1,750 | 1,750 | 1,750 | 3,000 |
| 1998/07/01 | 1,720 | 1,720 | 1,720 | 1,720 | 1,000 |
| 1998/06/30 | 1,688 | 1,699 | 1,680 | 1,699 | 143,000 |
| 1998/06/29 | 1,649 | 1,689 | 1,649 | 1,660 | 84,000 |
| 1998/06/26 | 1,645 | 1,645 | 1,645 | 1,645 | 2,000 |
| 1998/06/25 | 1,628 | 1,628 | 1,620 | 1,620 | 2,000 |
| 1998/06/24 | 1,635 | 1,635 | 1,627 | 1,627 | 5,000 |
| 1998/06/23 | 1,627 | 1,627 | 1,626 | 1,626 | 2,000 |
| 1998/06/22 | 1,630 | 1,650 | 1,630 | 1,650 | 93,000 |
| 1998/06/19 | 1,675 | 1,675 | 1,645 | 1,645 | 7,000 |
| 1998/06/18 | 1,700 | 1,700 | 1,690 | 1,690 | 4,000 |
| 1998/06/17 | 1,670 | 1,670 | 1,655 | 1,657 | 4,000 |
| 1998/06/16 | 1,706 | 1,706 | 1,706 | 1,706 | 2,000 |
| 1998/06/15 | 1,721 | 1,721 | 1,721 | 1,721 | 2,000 |
| 1998/06/12 | 1,620 | 1,725 | 1,620 | 1,698 | 70,000 |
| 1998/06/11 | 1,740 | 1,740 | 1,678 | 1,680 | 188,000 |
| 1998/06/10 | 1,750 | 1,750 | 1,735 | 1,737 | 7,000 |
| 1998/06/09 | 1,710 | 1,730 | 1,709 | 1,730 | 7,000 |
| 1998/06/08 | 1,690 | 1,690 | 1,690 | 1,690 | 1,000 |
| 1998/06/05 | 1,662 | 1,662 | 1,662 | 1,662 | 1,000 |
| 1998/06/04 | 1,690 | 1,690 | 1,630 | 1,630 | 156,000 |
| 1998/06/03 | 1,695 | 1,695 | 1,695 | 1,695 | 1,000 |
| 1998/06/02 | 1,691 | 1,695 | 1,689 | 1,695 | 12,000 |
| 1998/06/01 | 1,730 | 1,733 | 1,723 | 1,723 | 7,000 |
| 1998/05/29 | 1,650 | 1,700 | 1,640 | 1,690 | 404,000 |
| 1998/05/28 | 1,600 | 1,630 | 1,600 | 1,630 | 4,000 |
| 1998/05/27 | 1,612 | 1,620 | 1,607 | 1,620 | 4,000 |
| 1998/05/26 | 1,572 | 1,600 | 1,572 | 1,600 | 23,000 |
| 1998/05/25 | 1,573 | 1,573 | 1,560 | 1,561 | 3,000 |
| 1998/05/22 | 1,535 | 1,535 | 1,535 | 1,535 | 3,000 |
| 1998/05/21 | 1,580 | 1,580 | 1,540 | 1,558 | 154,000 |
| 1998/05/20 | 1,595 | 1,595 | 1,595 | 1,595 | 1,000 |
| 1998/05/19 | 1,500 | 1,505 | 1,485 | 1,505 | 10,000 |
| 1998/05/18 | 1,452 | 1,470 | 1,452 | 1,470 | 2,000 |
| 1998/05/15 | 1,460 | 1,475 | 1,460 | 1,475 | 3,000 |
| 1998/05/14 | 1,440 | 1,450 | 1,440 | 1,450 | 11,000 |
| 1998/05/13 | 1,425 | 1,425 | 1,425 | 1,425 | 1,000 |
| 1998/05/12 | 1,440 | 1,440 | 1,440 | 1,440 | 3,000 |
| 1998/05/11 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 |
| 1998/05/08 | 1,462 | 1,462 | 1,456 | 1,456 | 2,000 |
| 1998/05/07 | 1,460 | 1,461 | 1,460 | 1,461 | 2,000 |
| 1998/05/06 | 1,510 | 1,510 | 1,473 | 1,473 | 7,000 |
| 1998/05/01 | 1,471 | 1,476 | 1,471 | 1,476 | 3,000 |
| 1998/04/30 | 1,460 | 1,460 | 1,448 | 1,448 | 3,000 |
| 1998/04/28 | 1,432 | 1,441 | 1,424 | 1,440 | 156,000 |
| 1998/04/27 | 1,495 | 1,495 | 1,495 | 1,495 | 1,000 |
| 1998/04/24 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 |
| 1998/04/23 | 1,450 | 1,456 | 1,450 | 1,455 | 4,000 |
| 1998/04/22 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 1998/04/21 | 1,449 | 1,469 | 1,440 | 1,460 | 98,000 |
| 1998/04/20 | 1,449 | 1,450 | 1,431 | 1,431 | 67,000 |
| 1998/04/17 | 1,430 | 1,450 | 1,430 | 1,450 | 10,000 |
| 1998/04/16 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 |
| 1998/04/15 | 1,420 | 1,429 | 1,410 | 1,420 | 166,000 |
| 1998/04/14 | 1,436 | 1,436 | 1,430 | 1,430 | 3,000 |
| 1998/04/13 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 |
| 1998/04/10 | 1,490 | 1,490 | 1,460 | 1,460 | 8,000 |
| 1998/04/09 | 1,450 | 1,500 | 1,440 | 1,460 | 146,000 |
| 1998/04/08 | 1,390 | 1,440 | 1,390 | 1,440 | 115,000 |
| 1998/04/07 | 1,390 | 1,410 | 1,380 | 1,410 | 96,000 |
| 1998/04/06 | 1,440 | 1,440 | 1,400 | 1,400 | 3,000 |
| 1998/04/03 | 1,430 | 1,440 | 1,400 | 1,410 | 221,000 |
| 1998/04/02 | 1,490 | 1,500 | 1,470 | 1,500 | 10,000 |
| 1998/04/01 | 1,490 | 1,490 | 1,490 | 1,490 | 2,000 |
| 1998/03/31 | 1,500 | 1,520 | 1,500 | 1,520 | 12,000 |
| 1998/03/30 | 1,510 | 1,510 | 1,480 | 1,500 | 47,000 |
| 1998/03/27 | 1,490 | 1,500 | 1,470 | 1,470 | 95,000 |
| 1998/03/26 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 |
| 1998/03/25 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 1998/03/24 | 1,590 | 1,590 | 1,490 | 1,490 | 209,000 |
| 1998/03/23 | 1,580 | 1,590 | 1,580 | 1,590 | 71,000 |
| 1998/03/20 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 |
| 1998/03/19 | 1,550 | 1,580 | 1,550 | 1,580 | 84,000 |
| 1998/03/18 | 1,560 | 1,560 | 1,530 | 1,540 | 128,000 |
| 1998/03/17 | 1,560 | 1,570 | 1,560 | 1,570 | 6,000 |
| 1998/03/16 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 1998/03/13 | 1,460 | 1,500 | 1,460 | 1,500 | 11,000 |
| 1998/03/12 | 1,430 | 1,450 | 1,430 | 1,440 | 111,000 |
| 1998/03/11 | 1,450 | 1,460 | 1,440 | 1,440 | 101,000 |
| 1998/03/10 | 1,450 | 1,460 | 1,450 | 1,450 | 104,000 |
| 1998/03/09 | 1,500 | 1,500 | 1,500 | 1,500 | 5,000 |
| 1998/03/06 | 1,500 | 1,540 | 1,500 | 1,530 | 332,000 |
| 1998/03/05 | 1,570 | 1,570 | 1,560 | 1,570 | 105,000 |
| 1998/03/04 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 |
| 1998/03/03 | 1,580 | 1,580 | 1,580 | 1,580 | 2,000 |
| 1998/03/02 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 |
| 1998/02/27 | 1,510 | 1,530 | 1,510 | 1,530 | 5,000 |
| 1998/02/26 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 |
| 1998/02/25 | 1,530 | 1,530 | 1,500 | 1,530 | 65,000 |
| 1998/02/24 | 1,560 | 1,580 | 1,550 | 1,560 | 143,000 |
| 1998/02/23 | 1,580 | 1,600 | 1,580 | 1,590 | 132,000 |
| 1998/02/20 | 1,570 | 1,580 | 1,570 | 1,580 | 2,000 |
| 1998/02/19 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 |
| 1998/02/18 | 1,580 | 1,600 | 1,580 | 1,590 | 210,000 |
| 1998/02/17 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 |
| 1998/02/16 | 1,590 | 1,600 | 1,580 | 1,590 | 111,000 |
| 1998/02/13 | 1,600 | 1,600 | 1,580 | 1,600 | 116,000 |
| 1998/02/12 | 1,610 | 1,610 | 1,610 | 1,610 | 4,000 |
| 1998/02/10 | 1,610 | 1,610 | 1,600 | 1,600 | 3,000 |
| 1998/02/09 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 |
| 1998/02/06 | 1,550 | 1,560 | 1,520 | 1,520 | 4,000 |
| 1998/02/05 | 1,520 | 1,560 | 1,520 | 1,560 | 7,000 |
| 1998/02/04 | 1,510 | 1,510 | 1,510 | 1,510 | 2,000 |
| 1998/02/03 | 1,540 | 1,540 | 1,540 | 1,540 | 4,000 |
| 1998/02/02 | 1,520 | 1,530 | 1,510 | 1,510 | 13,000 |
| 1998/01/30 | 1,460 | 1,490 | 1,460 | 1,490 | 17,000 |
| 1998/01/29 | 1,440 | 1,440 | 1,430 | 1,430 | 2,000 |
| 1998/01/28 | 1,480 | 1,500 | 1,460 | 1,480 | 174,000 |
| 1998/01/27 | 1,530 | 1,530 | 1,500 | 1,500 | 5,000 |
| 1998/01/26 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 |
| 1998/01/23 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 |
| 1998/01/22 | 1,290 | 1,310 | 1,280 | 1,280 | 5,000 |
| 1998/01/21 | 1,260 | 1,260 | 1,200 | 1,200 | 240,000 |
| 1998/01/20 | 1,210 | 1,220 | 1,200 | 1,220 | 10,000 |
| 1998/01/19 | 1,230 | 1,240 | 1,230 | 1,230 | 6,000 |
| 1998/01/16 | 1,130 | 1,190 | 1,130 | 1,160 | 30,000 |
| 1998/01/14 | 1,160 | 1,180 | 1,100 | 1,100 | 32,000 |
| 1998/01/13 | 1,210 | 1,220 | 1,180 | 1,180 | 8,000 |
| 1998/01/12 | 1,240 | 1,240 | 1,210 | 1,210 | 5,000 |
| 1998/01/09 | 1,280 | 1,280 | 1,260 | 1,260 | 6,000 |
| 1998/01/08 | 1,310 | 1,310 | 1,310 | 1,310 | 5,000 |
| 1998/01/07 | 1,300 | 1,320 | 1,280 | 1,310 | 306,000 |
| 1998/01/06 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 |
| 1998/01/05 | 1,330 | 1,340 | 1,300 | 1,300 | 28,000 |