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 |
|---|---|---|---|---|---|
| 1990/12/28 | 2,320 | 2,320 | 2,270 | 2,300 | 17,000 |
| 1990/12/27 | 2,310 | 2,320 | 2,270 | 2,320 | 8,000 |
| 1990/12/26 | 2,380 | 2,380 | 2,240 | 2,270 | 12,000 |
| 1990/12/25 | 2,400 | 2,400 | 2,380 | 2,390 | 8,000 |
| 1990/12/21 | 2,500 | 2,520 | 2,490 | 2,490 | 104,000 |
| 1990/12/20 | 2,570 | 2,570 | 2,530 | 2,530 | 3,000 |
| 1990/12/19 | 2,550 | 2,550 | 2,550 | 2,550 | 9,000 |
| 1990/12/18 | 2,590 | 2,590 | 2,590 | 2,590 | 2,000 |
| 1990/12/17 | 2,580 | 2,600 | 2,580 | 2,600 | 6,000 |
| 1990/12/14 | 2,590 | 2,600 | 2,560 | 2,600 | 16,000 |
| 1990/12/13 | 2,640 | 2,640 | 2,630 | 2,630 | 4,000 |
| 1990/12/12 | 2,650 | 2,650 | 2,600 | 2,600 | 3,000 |
| 1990/12/11 | 2,650 | 2,680 | 2,640 | 2,680 | 5,000 |
| 1990/12/10 | 2,630 | 2,680 | 2,630 | 2,650 | 8,000 |
| 1990/12/07 | 2,550 | 2,550 | 2,550 | 2,550 | 3,000 |
| 1990/12/06 | 2,400 | 2,400 | 2,400 | 2,400 | 2,000 |
| 1990/12/05 | 2,440 | 2,440 | 2,310 | 2,340 | 9,000 |
| 1990/12/04 | 2,400 | 2,440 | 2,400 | 2,400 | 16,000 |
| 1990/12/03 | 2,630 | 2,630 | 2,500 | 2,520 | 21,000 |
| 1990/11/30 | 2,590 | 2,590 | 2,590 | 2,590 | 3,000 |
| 1990/11/29 | 2,640 | 2,640 | 2,640 | 2,640 | 1,000 |
| 1990/11/28 | 2,700 | 2,700 | 2,700 | 2,700 | 1,000 |
| 1990/11/27 | 2,660 | 2,700 | 2,650 | 2,700 | 11,000 |
| 1990/11/26 | 2,700 | 2,720 | 2,640 | 2,640 | 12,000 |
| 1990/11/22 | 2,640 | 2,660 | 2,640 | 2,660 | 3,000 |
| 1990/11/21 | 2,670 | 2,670 | 2,620 | 2,640 | 7,000 |
| 1990/11/20 | 2,750 | 2,750 | 2,700 | 2,700 | 2,000 |
| 1990/11/19 | 2,760 | 2,760 | 2,760 | 2,760 | 1,000 |
| 1990/11/16 | 2,800 | 2,800 | 2,800 | 2,800 | 2,000 |
| 1990/11/15 | 2,900 | 2,900 | 2,860 | 2,860 | 16,000 |
| 1990/11/14 | 3,000 | 3,000 | 2,910 | 2,910 | 9,000 |
| 1990/11/13 | 3,000 | 3,000 | 3,000 | 3,000 | 3,000 |
| 1990/11/09 | 2,970 | 2,970 | 2,900 | 2,900 | 27,000 |
| 1990/11/08 | 2,980 | 2,980 | 2,970 | 2,970 | 2,000 |
| 1990/11/07 | 3,000 | 3,000 | 2,970 | 2,970 | 4,000 |
| 1990/11/06 | 3,100 | 3,100 | 3,030 | 3,030 | 12,000 |
| 1990/11/05 | 3,100 | 3,100 | 3,100 | 3,100 | 2,000 |
| 1990/11/02 | 3,010 | 3,080 | 3,010 | 3,080 | 13,000 |
| 1990/11/01 | 3,200 | 3,200 | 3,060 | 3,060 | 36,000 |
| 1990/10/31 | 3,240 | 3,240 | 3,240 | 3,240 | 1,000 |
| 1990/10/30 | 3,300 | 3,300 | 3,290 | 3,290 | 4,000 |
| 1990/10/29 | 3,300 | 3,350 | 3,290 | 3,300 | 12,000 |
| 1990/10/26 | 3,410 | 3,440 | 3,310 | 3,310 | 8,000 |
| 1990/10/25 | 3,210 | 3,450 | 3,210 | 3,400 | 27,000 |
| 1990/10/24 | 3,150 | 3,150 | 3,100 | 3,150 | 5,000 |
| 1990/10/23 | 3,150 | 3,150 | 3,100 | 3,100 | 11,000 |
| 1990/10/22 | 3,020 | 3,020 | 3,020 | 3,020 | 3,000 |
| 1990/10/19 | 2,980 | 3,000 | 2,950 | 2,960 | 158,000 |
| 1990/10/18 | 3,020 | 3,020 | 2,980 | 2,980 | 3,000 |
| 1990/10/17 | 3,020 | 3,020 | 2,980 | 2,980 | 3,000 |
| 1990/10/16 | 2,940 | 3,020 | 2,940 | 2,940 | 29,000 |
| 1990/10/15 | 3,020 | 3,050 | 2,960 | 2,960 | 11,000 |
| 1990/10/12 | 2,980 | 2,980 | 2,950 | 2,950 | 20,000 |
| 1990/10/11 | 2,980 | 3,000 | 2,980 | 3,000 | 11,000 |
| 1990/10/09 | 3,150 | 3,200 | 3,150 | 3,200 | 11,000 |
| 1990/10/08 | 3,100 | 3,100 | 3,100 | 3,100 | 4,000 |
| 1990/10/05 | 2,970 | 3,010 | 2,970 | 3,010 | 2,000 |
| 1990/10/04 | 2,890 | 2,900 | 2,890 | 2,900 | 3,000 |
| 1990/10/03 | 2,880 | 3,230 | 2,780 | 2,970 | 475,000 |
| 1990/10/02 | 2,860 | 2,860 | 2,860 | 2,860 | 76,000 |
| 1990/10/01 | 2,500 | 2,570 | 2,400 | 2,400 | 165,000 |
| 1990/09/28 | 2,700 | 2,700 | 2,500 | 2,500 | 21,000 |
| 1990/09/27 | 2,900 | 2,900 | 2,800 | 2,800 | 12,000 |
| 1990/09/26 | 3,010 | 3,010 | 2,950 | 2,950 | 5,000 |
| 1990/09/25 | 3,010 | 3,020 | 2,950 | 2,980 | 24,000 |
| 1990/09/21 | 3,010 | 3,030 | 2,950 | 2,950 | 155,000 |
| 1990/09/20 | 3,100 | 3,140 | 3,020 | 3,050 | 49,000 |
| 1990/09/19 | 3,050 | 3,100 | 3,050 | 3,100 | 29,000 |
| 1990/09/18 | 3,200 | 3,200 | 3,000 | 3,100 | 21,000 |
| 1990/09/17 | 3,250 | 3,250 | 3,200 | 3,200 | 7,000 |
| 1990/09/14 | 3,250 | 3,270 | 3,250 | 3,250 | 21,000 |
| 1990/09/13 | 3,350 | 3,350 | 3,340 | 3,350 | 4,000 |
| 1990/09/12 | 3,350 | 3,350 | 3,350 | 3,350 | 3,000 |
| 1990/09/11 | 3,300 | 3,300 | 3,300 | 3,300 | 103,000 |
| 1990/09/10 | 3,400 | 3,400 | 3,400 | 3,400 | 10,000 |
| 1990/09/07 | 3,180 | 3,230 | 3,130 | 3,130 | 14,000 |
| 1990/09/06 | 3,230 | 3,230 | 3,180 | 3,180 | 18,000 |
| 1990/09/05 | 3,350 | 3,350 | 3,330 | 3,340 | 9,000 |
| 1990/09/04 | 3,450 | 3,450 | 3,400 | 3,400 | 5,000 |
| 1990/09/03 | 3,710 | 3,710 | 3,550 | 3,550 | 9,000 |
| 1990/08/31 | 3,500 | 3,660 | 3,500 | 3,660 | 22,000 |
| 1990/08/30 | 3,400 | 3,420 | 3,400 | 3,410 | 12,000 |
| 1990/08/29 | 3,510 | 3,510 | 3,500 | 3,500 | 5,000 |
| 1990/08/28 | 3,460 | 3,520 | 3,400 | 3,520 | 250,000 |
| 1990/08/27 | 3,160 | 3,240 | 3,140 | 3,240 | 12,000 |
| 1990/08/24 | 3,180 | 3,240 | 3,030 | 3,030 | 24,000 |
| 1990/08/23 | 3,300 | 3,300 | 3,190 | 3,190 | 15,000 |
| 1990/08/22 | 3,490 | 3,490 | 3,400 | 3,400 | 8,000 |
| 1990/08/21 | 3,780 | 3,780 | 3,600 | 3,600 | 18,000 |
| 1990/08/20 | 3,670 | 3,750 | 3,630 | 3,750 | 13,000 |
| 1990/08/17 | 3,750 | 3,750 | 3,670 | 3,720 | 10,000 |
| 1990/08/16 | 3,810 | 3,810 | 3,780 | 3,780 | 15,000 |
| 1990/08/15 | 3,710 | 3,710 | 3,710 | 3,710 | 5,000 |
| 1990/08/14 | 3,560 | 3,610 | 3,520 | 3,610 | 14,000 |
| 1990/08/13 | 3,650 | 3,650 | 3,550 | 3,570 | 19,000 |
| 1990/08/10 | 3,750 | 3,780 | 3,700 | 3,700 | 7,000 |
| 1990/08/09 | 3,850 | 3,850 | 3,700 | 3,750 | 12,000 |
| 1990/08/08 | 3,700 | 3,800 | 3,660 | 3,800 | 10,000 |
| 1990/08/07 | 3,710 | 3,710 | 3,700 | 3,700 | 8,000 |
| 1990/08/06 | 3,910 | 3,970 | 3,800 | 3,820 | 203,000 |
| 1990/08/03 | 4,200 | 4,230 | 4,150 | 4,160 | 19,000 |
| 1990/08/02 | 4,250 | 4,300 | 4,200 | 4,250 | 23,000 |
| 1990/08/01 | 4,210 | 4,310 | 4,210 | 4,300 | 33,000 |
| 1990/07/31 | 4,220 | 4,230 | 4,200 | 4,200 | 12,000 |
| 1990/07/30 | 4,170 | 4,180 | 4,170 | 4,170 | 7,000 |
| 1990/07/27 | 4,180 | 4,230 | 4,170 | 4,230 | 7,000 |
| 1990/07/26 | 4,260 | 4,260 | 4,210 | 4,230 | 11,000 |
| 1990/07/25 | 4,160 | 4,210 | 4,150 | 4,210 | 7,000 |
| 1990/07/24 | 4,150 | 4,260 | 4,150 | 4,160 | 15,000 |
| 1990/07/23 | 4,250 | 4,270 | 4,180 | 4,200 | 10,000 |
| 1990/07/20 | 4,330 | 4,330 | 4,290 | 4,290 | 3,000 |
| 1990/07/19 | 4,330 | 4,330 | 4,250 | 4,280 | 22,000 |
| 1990/07/18 | 4,390 | 4,390 | 4,300 | 4,330 | 35,000 |
| 1990/07/17 | 4,450 | 4,450 | 4,380 | 4,390 | 17,000 |
| 1990/07/16 | 4,400 | 4,450 | 4,370 | 4,400 | 16,000 |
| 1990/07/13 | 4,390 | 4,450 | 4,350 | 4,450 | 6,000 |
| 1990/07/12 | 4,400 | 4,400 | 4,360 | 4,400 | 13,000 |
| 1990/07/11 | 4,390 | 4,400 | 4,350 | 4,350 | 20,000 |
| 1990/07/10 | 4,450 | 4,450 | 4,400 | 4,400 | 21,000 |
| 1990/07/09 | 4,430 | 4,500 | 4,430 | 4,460 | 33,000 |
| 1990/07/06 | 4,470 | 4,490 | 4,420 | 4,430 | 15,000 |
| 1990/07/05 | 4,460 | 4,510 | 4,450 | 4,510 | 13,000 |
| 1990/07/04 | 4,530 | 4,580 | 4,500 | 4,510 | 80,000 |
| 1990/07/03 | 4,430 | 4,490 | 4,410 | 4,490 | 65,000 |
| 1990/07/02 | 4,400 | 4,450 | 4,340 | 4,430 | 87,000 |
| 1990/06/29 | 4,350 | 4,440 | 4,320 | 4,400 | 86,000 |
| 1990/06/28 | 4,320 | 4,350 | 4,300 | 4,300 | 37,000 |
| 1990/06/27 | 4,200 | 4,270 | 4,200 | 4,270 | 23,000 |
| 1990/06/26 | 3,990 | 4,080 | 3,990 | 4,080 | 13,000 |
| 1990/06/25 | 4,010 | 4,010 | 3,980 | 3,980 | 4,000 |
| 1990/06/22 | 4,110 | 4,160 | 4,050 | 4,050 | 9,000 |
| 1990/06/21 | 4,200 | 4,230 | 4,100 | 4,100 | 47,000 |
| 1990/06/20 | 4,070 | 4,170 | 4,070 | 4,170 | 18,000 |
| 1990/06/19 | 4,170 | 4,170 | 4,120 | 4,120 | 15,000 |
| 1990/06/18 | 4,200 | 4,200 | 4,180 | 4,180 | 10,000 |
| 1990/06/15 | 4,150 | 4,170 | 4,130 | 4,170 | 17,000 |
| 1990/06/14 | 4,160 | 4,160 | 4,160 | 4,160 | 1,000 |
| 1990/06/13 | 4,190 | 4,190 | 4,130 | 4,130 | 15,000 |
| 1990/06/12 | 4,180 | 4,180 | 4,140 | 4,140 | 13,000 |
| 1990/06/11 | 4,200 | 4,200 | 4,130 | 4,130 | 7,000 |
| 1990/06/08 | 4,180 | 4,240 | 4,180 | 4,220 | 120,000 |
| 1990/06/07 | 4,030 | 4,170 | 4,000 | 4,150 | 60,000 |
| 1990/06/06 | 4,000 | 4,010 | 3,950 | 4,000 | 33,000 |
| 1990/06/05 | 3,980 | 3,980 | 3,910 | 3,910 | 20,000 |
| 1990/06/04 | 3,830 | 3,950 | 3,830 | 3,950 | 37,000 |
| 1990/06/01 | 3,770 | 3,850 | 3,770 | 3,800 | 11,000 |
| 1990/05/31 | 3,830 | 3,830 | 3,780 | 3,780 | 3,000 |
| 1990/05/30 | 3,770 | 3,830 | 3,770 | 3,830 | 9,000 |
| 1990/05/29 | 3,790 | 3,800 | 3,790 | 3,800 | 65,000 |
| 1990/05/28 | 3,860 | 3,870 | 3,810 | 3,850 | 14,000 |
| 1990/05/25 | 3,790 | 3,880 | 3,760 | 3,880 | 18,000 |
| 1990/05/24 | 3,760 | 3,760 | 3,760 | 3,760 | 5,000 |
| 1990/05/23 | 3,780 | 3,780 | 3,760 | 3,780 | 5,000 |
| 1990/05/22 | 3,830 | 3,830 | 3,780 | 3,820 | 12,000 |
| 1990/05/21 | 3,780 | 3,780 | 3,780 | 3,780 | 4,000 |
| 1990/05/18 | 3,840 | 3,840 | 3,780 | 3,780 | 5,000 |
| 1990/05/17 | 3,840 | 3,850 | 3,840 | 3,850 | 5,000 |
| 1990/05/16 | 3,800 | 3,840 | 3,800 | 3,840 | 5,000 |
| 1990/05/15 | 3,840 | 3,840 | 3,790 | 3,840 | 16,000 |
| 1990/05/14 | 3,880 | 3,880 | 3,810 | 3,840 | 18,000 |
| 1990/05/11 | 3,800 | 3,830 | 3,760 | 3,830 | 24,000 |
| 1990/05/10 | 3,760 | 3,760 | 3,720 | 3,720 | 5,000 |
| 1990/05/09 | 3,680 | 3,760 | 3,680 | 3,710 | 8,000 |
| 1990/05/08 | 3,620 | 3,710 | 3,620 | 3,670 | 11,000 |
| 1990/05/07 | 3,680 | 3,680 | 3,600 | 3,600 | 5,000 |
| 1990/05/02 | 3,590 | 3,590 | 3,590 | 3,590 | 1,000 |
| 1990/05/01 | 3,510 | 3,550 | 3,510 | 3,550 | 4,000 |
| 1990/04/27 | 3,550 | 3,550 | 3,550 | 3,550 | 7,000 |
| 1990/04/26 | 3,600 | 3,610 | 3,600 | 3,610 | 4,000 |
| 1990/04/25 | 3,650 | 3,650 | 3,600 | 3,600 | 8,000 |
| 1990/04/24 | 3,610 | 3,660 | 3,600 | 3,660 | 6,000 |
| 1990/04/23 | 3,680 | 3,690 | 3,660 | 3,660 | 5,000 |
| 1990/04/20 | 3,650 | 3,700 | 3,650 | 3,700 | 8,000 |
| 1990/04/19 | 3,580 | 3,700 | 3,580 | 3,600 | 10,000 |
| 1990/04/18 | 3,600 | 3,650 | 3,600 | 3,630 | 9,000 |
| 1990/04/17 | 3,420 | 3,600 | 3,420 | 3,600 | 11,000 |
| 1990/04/16 | 3,460 | 3,500 | 3,450 | 3,470 | 17,000 |
| 1990/04/13 | 3,500 | 3,500 | 3,450 | 3,450 | 2,000 |
| 1990/04/12 | 3,500 | 3,500 | 3,500 | 3,500 | 4,000 |
| 1990/04/11 | 3,550 | 3,550 | 3,550 | 3,550 | 1,000 |
| 1990/04/10 | 3,480 | 3,520 | 3,480 | 3,520 | 6,000 |
| 1990/04/09 | 3,530 | 3,530 | 3,530 | 3,530 | 31,000 |
| 1990/04/06 | 3,300 | 3,400 | 3,270 | 3,320 | 389,000 |
| 1990/04/05 | 3,190 | 3,190 | 3,080 | 3,080 | 13,000 |
| 1990/04/04 | 3,420 | 3,420 | 3,250 | 3,250 | 35,000 |
| 1990/04/03 | 3,310 | 3,380 | 3,250 | 3,320 | 39,000 |
| 1990/04/02 | 3,400 | 3,410 | 3,300 | 3,300 | 31,000 |
| 1990/03/30 | 3,770 | 3,770 | 3,490 | 3,490 | 31,000 |
| 1990/03/29 | 3,710 | 3,800 | 3,700 | 3,750 | 49,000 |
| 1990/03/28 | 3,680 | 3,730 | 3,680 | 3,680 | 12,000 |
| 1990/03/27 | 3,650 | 3,740 | 3,600 | 3,740 | 60,000 |
| 1990/03/26 | 3,500 | 3,550 | 3,450 | 3,530 | 35,000 |
| 1990/03/23 | 3,500 | 3,500 | 3,370 | 3,400 | 18,000 |
| 1990/03/22 | 3,570 | 3,570 | 3,440 | 3,450 | 14,000 |
| 1990/03/20 | 3,680 | 3,700 | 3,560 | 3,560 | 14,000 |
| 1990/03/19 | 3,800 | 3,800 | 3,600 | 3,700 | 13,000 |
| 1990/03/16 | 3,730 | 3,800 | 3,730 | 3,750 | 33,000 |
| 1990/03/15 | 3,760 | 3,760 | 3,750 | 3,760 | 16,000 |
| 1990/03/14 | 3,800 | 3,800 | 3,760 | 3,760 | 7,000 |
| 1990/03/13 | 3,840 | 3,840 | 3,840 | 3,840 | 3,000 |
| 1990/03/12 | 3,940 | 3,940 | 3,940 | 3,940 | 7,000 |
| 1990/03/09 | 3,940 | 3,950 | 3,940 | 3,940 | 17,000 |
| 1990/03/08 | 3,930 | 3,990 | 3,850 | 3,980 | 468,000 |
| 1990/03/07 | 4,200 | 4,200 | 4,180 | 4,180 | 4,000 |
| 1990/03/06 | 4,200 | 4,200 | 4,200 | 4,200 | 1,000 |
| 1990/03/05 | 4,230 | 4,230 | 4,200 | 4,200 | 15,000 |
| 1990/03/02 | 4,050 | 4,200 | 4,050 | 4,200 | 4,000 |
| 1990/03/01 | 3,970 | 4,130 | 3,970 | 4,050 | 12,000 |
| 1990/02/28 | 3,970 | 4,060 | 3,950 | 4,050 | 406,000 |
| 1990/02/27 | 3,810 | 3,850 | 3,800 | 3,850 | 5,000 |
| 1990/02/26 | 3,760 | 3,760 | 3,760 | 3,760 | 25,000 |
| 1990/02/23 | 4,050 | 4,050 | 3,910 | 3,910 | 15,000 |
| 1990/02/22 | 3,990 | 4,050 | 3,950 | 4,050 | 30,000 |
| 1990/02/21 | 4,050 | 4,050 | 4,000 | 4,010 | 53,000 |
| 1990/02/20 | 4,110 | 4,110 | 4,080 | 4,100 | 6,000 |
| 1990/02/19 | 4,250 | 4,250 | 4,150 | 4,150 | 18,000 |
| 1990/02/16 | 4,250 | 4,250 | 4,150 | 4,150 | 18,000 |
| 1990/02/15 | 4,230 | 4,230 | 4,200 | 4,200 | 73,000 |
| 1990/02/14 | 4,190 | 4,190 | 4,180 | 4,180 | 2,000 |
| 1990/02/13 | 4,250 | 4,250 | 4,230 | 4,230 | 14,000 |
| 1990/02/09 | 4,260 | 4,260 | 4,260 | 4,260 | 3,000 |
| 1990/02/08 | 4,290 | 4,290 | 4,210 | 4,210 | 10,000 |
| 1990/02/07 | 4,300 | 4,300 | 4,260 | 4,260 | 2,000 |
| 1990/02/06 | 4,300 | 4,360 | 4,300 | 4,300 | 10,000 |
| 1990/02/05 | 4,310 | 4,310 | 4,260 | 4,260 | 6,000 |
| 1990/02/02 | 4,310 | 4,310 | 4,310 | 4,310 | 2,000 |
| 1990/02/01 | 4,310 | 4,310 | 4,260 | 4,260 | 5,000 |
| 1990/01/31 | 4,400 | 4,400 | 4,310 | 4,310 | 24,000 |
| 1990/01/30 | 4,400 | 4,400 | 4,350 | 4,350 | 13,000 |
| 1990/01/29 | 4,350 | 4,430 | 4,350 | 4,400 | 24,000 |
| 1990/01/26 | 4,410 | 4,410 | 4,400 | 4,400 | 7,000 |
| 1990/01/25 | 4,500 | 4,500 | 4,400 | 4,470 | 35,000 |
| 1990/01/24 | 4,560 | 4,630 | 4,500 | 4,500 | 47,000 |
| 1990/01/23 | 4,500 | 4,580 | 4,500 | 4,510 | 19,000 |
| 1990/01/22 | 4,440 | 4,520 | 4,440 | 4,500 | 24,000 |
| 1990/01/19 | 4,550 | 4,590 | 4,490 | 4,490 | 20,000 |
| 1990/01/18 | 4,590 | 4,700 | 4,550 | 4,600 | 158,000 |
| 1990/01/17 | 4,440 | 4,580 | 4,420 | 4,540 | 145,000 |
| 1990/01/16 | 4,390 | 4,400 | 4,350 | 4,380 | 20,000 |
| 1990/01/12 | 4,450 | 4,530 | 4,420 | 4,490 | 142,000 |
| 1990/01/11 | 4,450 | 4,450 | 4,400 | 4,400 | 54,000 |
| 1990/01/10 | 4,330 | 4,400 | 4,300 | 4,400 | 15,000 |
| 1990/01/09 | 4,360 | 4,360 | 4,210 | 4,280 | 17,000 |
| 1990/01/08 | 4,370 | 4,370 | 4,310 | 4,310 | 13,000 |
| 1990/01/05 | 4,440 | 4,440 | 4,360 | 4,360 | 37,000 |
| 1990/01/04 | 4,450 | 4,450 | 4,420 | 4,420 | 32,000 |