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 |
|---|---|---|---|---|---|
| 1999/12/30 | 1,351 | 1,351 | 1,351 | 1,351 | 1,000 |
| 1999/12/29 | 1,475 | 1,490 | 1,430 | 1,490 | 34,000 |
| 1999/12/28 | 1,450 | 1,450 | 1,430 | 1,430 | 2,000 |
| 1999/12/27 | 1,458 | 1,458 | 1,458 | 1,458 | 2,000 |
| 1999/12/24 | 1,500 | 1,540 | 1,497 | 1,510 | 66,000 |
| 1999/12/22 | 1,515 | 1,515 | 1,500 | 1,511 | 163,000 |
| 1999/12/21 | 1,482 | 1,515 | 1,458 | 1,515 | 95,000 |
| 1999/12/20 | 1,478 | 1,478 | 1,439 | 1,458 | 4,000 |
| 1999/12/17 | 1,437 | 1,437 | 1,437 | 1,437 | 1,000 |
| 1999/12/16 | 1,466 | 1,466 | 1,457 | 1,457 | 8,000 |
| 1999/12/15 | 1,478 | 1,478 | 1,478 | 1,478 | 2,000 |
| 1999/12/14 | 1,580 | 1,580 | 1,521 | 1,525 | 113,000 |
| 1999/12/13 | 1,567 | 1,585 | 1,567 | 1,585 | 5,000 |
| 1999/12/10 | 1,470 | 1,537 | 1,470 | 1,537 | 61,000 |
| 1999/12/09 | 1,429 | 1,490 | 1,429 | 1,490 | 123,000 |
| 1999/12/08 | 1,499 | 1,510 | 1,470 | 1,489 | 89,000 |
| 1999/12/07 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 1999/12/06 | 1,501 | 1,561 | 1,501 | 1,561 | 3,000 |
| 1999/12/03 | 1,501 | 1,501 | 1,501 | 1,501 | 2,000 |
| 1999/12/02 | 1,470 | 1,481 | 1,470 | 1,481 | 7,000 |
| 1999/12/01 | 1,400 | 1,420 | 1,400 | 1,420 | 3,000 |
| 1999/11/30 | 1,402 | 1,402 | 1,400 | 1,400 | 2,000 |
| 1999/11/29 | 1,442 | 1,442 | 1,442 | 1,442 | 1,000 |
| 1999/11/26 | 1,420 | 1,420 | 1,400 | 1,400 | 2,000 |
| 1999/11/25 | 1,559 | 1,570 | 1,559 | 1,570 | 9,000 |
| 1999/11/24 | 1,548 | 1,560 | 1,548 | 1,560 | 33,000 |
| 1999/11/22 | 1,523 | 1,523 | 1,523 | 1,523 | 1,000 |
| 1999/11/19 | 1,477 | 1,477 | 1,477 | 1,477 | 1,000 |
| 1999/11/18 | 1,506 | 1,507 | 1,477 | 1,477 | 5,000 |
| 1999/11/17 | 1,339 | 1,350 | 1,339 | 1,350 | 3,000 |
| 1999/11/16 | 1,339 | 1,339 | 1,339 | 1,339 | 2,000 |
| 1999/11/15 | 1,390 | 1,400 | 1,390 | 1,400 | 14,000 |
| 1999/11/12 | 1,411 | 1,411 | 1,400 | 1,400 | 13,000 |
| 1999/11/11 | 1,490 | 1,490 | 1,411 | 1,411 | 2,000 |
| 1999/11/10 | 1,452 | 1,490 | 1,452 | 1,490 | 3,000 |
| 1999/11/09 | 1,481 | 1,481 | 1,476 | 1,476 | 2,000 |
| 1999/11/08 | 1,482 | 1,482 | 1,480 | 1,480 | 3,000 |
| 1999/11/05 | 1,514 | 1,514 | 1,514 | 1,514 | 1,000 |
| 1999/11/04 | 1,500 | 1,530 | 1,500 | 1,520 | 6,000 |
| 1999/11/02 | 1,451 | 1,451 | 1,451 | 1,451 | 5,000 |
| 1999/11/01 | 1,490 | 1,540 | 1,490 | 1,510 | 4,000 |
| 1999/10/29 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 1999/10/28 | 1,450 | 1,470 | 1,450 | 1,470 | 3,000 |
| 1999/10/27 | 1,551 | 1,551 | 1,551 | 1,551 | 2,000 |
| 1999/10/26 | 1,551 | 1,551 | 1,551 | 1,551 | 1,000 |
| 1999/10/25 | 1,468 | 1,546 | 1,468 | 1,546 | 6,000 |
| 1999/10/22 | 1,461 | 1,461 | 1,461 | 1,461 | 1,000 |
| 1999/10/21 | 1,497 | 1,525 | 1,450 | 1,453 | 76,000 |
| 1999/10/20 | 1,552 | 1,552 | 1,552 | 1,552 | 1,000 |
| 1999/10/19 | 1,510 | 1,553 | 1,510 | 1,547 | 7,000 |
| 1999/10/18 | 1,454 | 1,468 | 1,435 | 1,468 | 9,000 |
| 1999/10/15 | 1,570 | 1,570 | 1,520 | 1,525 | 144,000 |
| 1999/10/14 | 1,561 | 1,561 | 1,540 | 1,556 | 9,000 |
| 1999/10/13 | 1,591 | 1,591 | 1,591 | 1,591 | 1,000 |
| 1999/10/12 | 1,592 | 1,600 | 1,592 | 1,600 | 9,000 |
| 1999/10/08 | 1,591 | 1,591 | 1,591 | 1,591 | 3,000 |
| 1999/10/07 | 1,599 | 1,599 | 1,586 | 1,594 | 8,000 |
| 1999/10/06 | 1,550 | 1,596 | 1,550 | 1,596 | 5,000 |
| 1999/10/05 | 1,507 | 1,517 | 1,507 | 1,515 | 43,000 |
| 1999/10/04 | 1,551 | 1,561 | 1,505 | 1,507 | 65,000 |
| 1999/10/01 | 1,553 | 1,553 | 1,552 | 1,552 | 3,000 |
| 1999/09/30 | 1,513 | 1,513 | 1,513 | 1,513 | 1,000 |
| 1999/09/29 | 1,465 | 1,465 | 1,465 | 1,465 | 1,000 |
| 1999/09/28 | 1,485 | 1,485 | 1,485 | 1,485 | 1,000 |
| 1999/09/27 | 1,538 | 1,538 | 1,485 | 1,485 | 3,000 |
| 1999/09/24 | 1,459 | 1,487 | 1,459 | 1,487 | 4,000 |
| 1999/09/22 | 1,471 | 1,480 | 1,443 | 1,443 | 15,000 |
| 1999/09/21 | 1,535 | 1,535 | 1,514 | 1,514 | 16,000 |
| 1999/09/20 | 1,472 | 1,530 | 1,472 | 1,527 | 8,000 |
| 1999/09/17 | 1,470 | 1,470 | 1,450 | 1,467 | 14,000 |
| 1999/09/16 | 1,555 | 1,555 | 1,500 | 1,500 | 13,000 |
| 1999/09/14 | 1,647 | 1,650 | 1,621 | 1,621 | 5,000 |
| 1999/09/13 | 1,689 | 1,689 | 1,669 | 1,669 | 8,000 |
| 1999/09/10 | 1,701 | 1,720 | 1,701 | 1,705 | 54,000 |
| 1999/09/09 | 1,713 | 1,713 | 1,713 | 1,713 | 2,000 |
| 1999/09/08 | 1,731 | 1,732 | 1,710 | 1,713 | 13,000 |
| 1999/09/07 | 1,759 | 1,772 | 1,759 | 1,772 | 2,000 |
| 1999/09/06 | 1,789 | 1,789 | 1,789 | 1,789 | 1,000 |
| 1999/09/03 | 1,800 | 1,809 | 1,785 | 1,785 | 354,000 |
| 1999/09/02 | 1,823 | 1,823 | 1,790 | 1,790 | 6,000 |
| 1999/09/01 | 1,800 | 1,805 | 1,791 | 1,805 | 4,000 |
| 1999/08/31 | 1,800 | 1,800 | 1,800 | 1,800 | 4,000 |
| 1999/08/30 | 1,815 | 1,819 | 1,814 | 1,815 | 231,000 |
| 1999/08/27 | 1,815 | 1,815 | 1,815 | 1,815 | 1,000 |
| 1999/08/26 | 1,830 | 1,830 | 1,809 | 1,810 | 184,000 |
| 1999/08/25 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 |
| 1999/08/24 | 1,824 | 1,824 | 1,813 | 1,816 | 98,000 |
| 1999/08/23 | 1,816 | 1,816 | 1,805 | 1,811 | 69,000 |
| 1999/08/20 | 1,795 | 1,795 | 1,795 | 1,795 | 1,000 |
| 1999/08/19 | 1,800 | 1,800 | 1,791 | 1,800 | 286,000 |
| 1999/08/18 | 1,830 | 1,830 | 1,800 | 1,817 | 5,000 |
| 1999/08/17 | 1,785 | 1,800 | 1,785 | 1,800 | 6,000 |
| 1999/08/16 | 1,786 | 1,786 | 1,777 | 1,786 | 108,000 |
| 1999/08/13 | 1,754 | 1,760 | 1,754 | 1,756 | 59,000 |
| 1999/08/12 | 1,755 | 1,755 | 1,746 | 1,754 | 88,000 |
| 1999/08/11 | 1,751 | 1,751 | 1,719 | 1,735 | 171,000 |
| 1999/08/10 | 1,699 | 1,710 | 1,670 | 1,710 | 149,000 |
| 1999/08/09 | 1,652 | 1,688 | 1,640 | 1,680 | 133,000 |
| 1999/08/06 | 1,678 | 1,678 | 1,678 | 1,678 | 4,000 |
| 1999/08/05 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 |
| 1999/08/04 | 1,729 | 1,729 | 1,728 | 1,728 | 5,000 |
| 1999/08/03 | 1,729 | 1,729 | 1,729 | 1,729 | 1,000 |
| 1999/08/02 | 1,700 | 1,729 | 1,690 | 1,729 | 29,000 |
| 1999/07/30 | 1,720 | 1,720 | 1,720 | 1,720 | 1,000 |
| 1999/07/29 | 1,700 | 1,700 | 1,700 | 1,700 | 3,000 |
| 1999/07/28 | 1,680 | 1,706 | 1,670 | 1,695 | 188,000 |
| 1999/07/27 | 1,622 | 1,622 | 1,622 | 1,622 | 2,000 |
| 1999/07/26 | 1,635 | 1,678 | 1,635 | 1,649 | 35,000 |
| 1999/07/23 | 1,700 | 1,703 | 1,660 | 1,689 | 101,000 |
| 1999/07/22 | 1,740 | 1,740 | 1,740 | 1,740 | 1,000 |
| 1999/07/21 | 1,829 | 1,829 | 1,782 | 1,782 | 2,000 |
| 1999/07/19 | 1,830 | 1,830 | 1,829 | 1,829 | 3,000 |
| 1999/07/16 | 1,770 | 1,840 | 1,770 | 1,830 | 20,000 |
| 1999/07/15 | 1,759 | 1,760 | 1,759 | 1,760 | 2,000 |
| 1999/07/14 | 1,770 | 1,770 | 1,770 | 1,770 | 3,000 |
| 1999/07/13 | 1,700 | 1,750 | 1,700 | 1,750 | 11,000 |
| 1999/07/12 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 |
| 1999/07/09 | 1,600 | 1,650 | 1,600 | 1,650 | 3,000 |
| 1999/07/08 | 1,645 | 1,649 | 1,622 | 1,622 | 152,000 |
| 1999/07/07 | 1,640 | 1,650 | 1,633 | 1,644 | 64,000 |
| 1999/07/06 | 1,660 | 1,660 | 1,660 | 1,660 | 2,000 |
| 1999/07/05 | 1,624 | 1,624 | 1,624 | 1,624 | 1,000 |
| 1999/07/02 | 1,650 | 1,680 | 1,650 | 1,654 | 4,000 |
| 1999/07/01 | 1,680 | 1,680 | 1,650 | 1,650 | 2,000 |
| 1999/06/30 | 1,685 | 1,690 | 1,650 | 1,650 | 202,000 |
| 1999/06/29 | 1,720 | 1,720 | 1,685 | 1,685 | 118,000 |
| 1999/06/28 | 1,649 | 1,689 | 1,649 | 1,689 | 11,000 |
| 1999/06/25 | 1,650 | 1,659 | 1,650 | 1,659 | 6,000 |
| 1999/06/24 | 1,670 | 1,679 | 1,650 | 1,650 | 7,000 |
| 1999/06/23 | 1,701 | 1,701 | 1,670 | 1,670 | 13,000 |
| 1999/06/22 | 1,611 | 1,650 | 1,611 | 1,650 | 7,000 |
| 1999/06/21 | 1,587 | 1,600 | 1,570 | 1,600 | 15,000 |
| 1999/06/18 | 1,583 | 1,583 | 1,553 | 1,580 | 15,000 |
| 1999/06/17 | 1,550 | 1,580 | 1,550 | 1,560 | 370,000 |
| 1999/06/16 | 1,530 | 1,549 | 1,530 | 1,549 | 16,000 |
| 1999/06/15 | 1,500 | 1,535 | 1,500 | 1,535 | 324,000 |
| 1999/06/14 | 1,500 | 1,500 | 1,500 | 1,500 | 5,000 |
| 1999/06/11 | 1,464 | 1,484 | 1,464 | 1,484 | 73,000 |
| 1999/06/10 | 1,444 | 1,444 | 1,444 | 1,444 | 1,000 |
| 1999/06/09 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 |
| 1999/06/08 | 1,440 | 1,440 | 1,440 | 1,440 | 2,000 |
| 1999/06/07 | 1,410 | 1,422 | 1,409 | 1,417 | 62,000 |
| 1999/06/04 | 1,421 | 1,424 | 1,413 | 1,424 | 54,000 |
| 1999/06/03 | 1,405 | 1,421 | 1,405 | 1,421 | 3,000 |
| 1999/06/02 | 1,450 | 1,450 | 1,415 | 1,415 | 8,000 |
| 1999/06/01 | 1,420 | 1,448 | 1,420 | 1,448 | 9,000 |
| 1999/05/31 | 1,440 | 1,440 | 1,420 | 1,420 | 8,000 |
| 1999/05/28 | 1,410 | 1,430 | 1,410 | 1,430 | 5,000 |
| 1999/05/27 | 1,415 | 1,429 | 1,415 | 1,429 | 2,000 |
| 1999/05/26 | 1,460 | 1,460 | 1,420 | 1,453 | 6,000 |
| 1999/05/25 | 1,470 | 1,470 | 1,464 | 1,464 | 3,000 |
| 1999/05/24 | 1,499 | 1,499 | 1,499 | 1,499 | 1,000 |
| 1999/05/21 | 1,494 | 1,510 | 1,490 | 1,499 | 8,000 |
| 1999/05/20 | 1,540 | 1,540 | 1,507 | 1,524 | 7,000 |
| 1999/05/19 | 1,519 | 1,532 | 1,519 | 1,532 | 14,000 |
| 1999/05/18 | 1,510 | 1,510 | 1,480 | 1,490 | 10,000 |
| 1999/05/17 | 1,490 | 1,500 | 1,490 | 1,500 | 3,000 |
| 1999/05/14 | 1,530 | 1,530 | 1,506 | 1,506 | 2,000 |
| 1999/05/13 | 1,509 | 1,535 | 1,504 | 1,535 | 200,000 |
| 1999/05/12 | 1,480 | 1,500 | 1,480 | 1,500 | 7,000 |
| 1999/05/11 | 1,532 | 1,532 | 1,480 | 1,480 | 2,000 |
| 1999/05/10 | 1,532 | 1,532 | 1,532 | 1,532 | 1,000 |
| 1999/05/07 | 1,572 | 1,572 | 1,495 | 1,500 | 13,000 |
| 1999/05/06 | 1,524 | 1,572 | 1,524 | 1,572 | 17,000 |
| 1999/04/30 | 1,500 | 1,524 | 1,495 | 1,524 | 13,000 |
| 1999/04/28 | 1,481 | 1,481 | 1,442 | 1,480 | 4,000 |
| 1999/04/27 | 1,410 | 1,467 | 1,410 | 1,467 | 44,000 |
| 1999/04/26 | 1,412 | 1,412 | 1,395 | 1,395 | 70,000 |
| 1999/04/23 | 1,385 | 1,385 | 1,385 | 1,385 | 3,000 |
| 1999/04/22 | 1,351 | 1,351 | 1,350 | 1,350 | 2,000 |
| 1999/04/21 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 1999/04/20 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 |
| 1999/04/19 | 1,366 | 1,366 | 1,330 | 1,348 | 120,000 |
| 1999/04/16 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 |
| 1999/04/15 | 1,371 | 1,371 | 1,361 | 1,361 | 2,000 |
| 1999/04/14 | 1,390 | 1,400 | 1,371 | 1,398 | 9,000 |
| 1999/04/13 | 1,381 | 1,381 | 1,370 | 1,370 | 8,000 |
| 1999/04/12 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 1999/04/09 | 1,375 | 1,375 | 1,340 | 1,340 | 9,000 |
| 1999/04/08 | 1,383 | 1,383 | 1,329 | 1,335 | 5,000 |
| 1999/04/07 | 1,329 | 1,329 | 1,314 | 1,323 | 3,000 |
| 1999/04/06 | 1,399 | 1,400 | 1,342 | 1,351 | 217,000 |
| 1999/04/05 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 |
| 1999/04/02 | 1,375 | 1,376 | 1,369 | 1,376 | 101,000 |
| 1999/04/01 | 1,350 | 1,381 | 1,350 | 1,370 | 9,000 |
| 1999/03/31 | 1,331 | 1,331 | 1,330 | 1,330 | 2,000 |
| 1999/03/30 | 1,328 | 1,350 | 1,328 | 1,330 | 6,000 |
| 1999/03/29 | 1,330 | 1,348 | 1,310 | 1,348 | 4,000 |
| 1999/03/26 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 1999/03/25 | 1,349 | 1,351 | 1,306 | 1,315 | 95,000 |
| 1999/03/24 | 1,359 | 1,360 | 1,359 | 1,360 | 4,000 |
| 1999/03/23 | 1,264 | 1,352 | 1,264 | 1,352 | 12,000 |
| 1999/03/19 | 1,284 | 1,284 | 1,284 | 1,284 | 1,000 |
| 1999/03/18 | 1,291 | 1,291 | 1,256 | 1,256 | 120,000 |
| 1999/03/17 | 1,310 | 1,310 | 1,296 | 1,310 | 5,000 |
| 1999/03/16 | 1,315 | 1,315 | 1,310 | 1,310 | 8,000 |
| 1999/03/15 | 1,320 | 1,323 | 1,300 | 1,320 | 224,000 |
| 1999/03/12 | 1,315 | 1,315 | 1,315 | 1,315 | 23,000 |
| 1999/03/11 | 1,309 | 1,309 | 1,272 | 1,275 | 11,000 |
| 1999/03/10 | 1,270 | 1,290 | 1,270 | 1,290 | 12,000 |
| 1999/03/09 | 1,241 | 1,275 | 1,241 | 1,260 | 157,000 |
| 1999/03/08 | 1,270 | 1,290 | 1,270 | 1,290 | 2,000 |
| 1999/03/05 | 1,250 | 1,255 | 1,230 | 1,230 | 8,000 |
| 1999/03/04 | 1,230 | 1,230 | 1,210 | 1,210 | 3,000 |
| 1999/03/03 | 1,221 | 1,226 | 1,221 | 1,226 | 2,000 |
| 1999/03/02 | 1,225 | 1,225 | 1,221 | 1,221 | 4,000 |
| 1999/03/01 | 1,210 | 1,233 | 1,210 | 1,233 | 7,000 |
| 1999/02/26 | 1,185 | 1,216 | 1,185 | 1,216 | 12,000 |
| 1999/02/25 | 1,127 | 1,161 | 1,126 | 1,161 | 236,000 |
| 1999/02/24 | 1,140 | 1,140 | 1,105 | 1,105 | 6,000 |
| 1999/02/23 | 1,132 | 1,132 | 1,132 | 1,132 | 1,000 |
| 1999/02/22 | 1,100 | 1,110 | 1,100 | 1,104 | 8,000 |
| 1999/02/19 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 1999/02/18 | 1,117 | 1,117 | 1,104 | 1,104 | 4,000 |
| 1999/02/17 | 1,131 | 1,131 | 1,124 | 1,124 | 2,000 |
| 1999/02/16 | 1,175 | 1,175 | 1,175 | 1,175 | 17,000 |
| 1999/02/15 | 1,175 | 1,183 | 1,175 | 1,183 | 2,000 |
| 1999/02/12 | 1,170 | 1,180 | 1,165 | 1,175 | 94,000 |
| 1999/02/10 | 1,189 | 1,189 | 1,169 | 1,171 | 3,000 |
| 1999/02/09 | 1,189 | 1,189 | 1,189 | 1,189 | 2,000 |
| 1999/02/08 | 1,180 | 1,180 | 1,180 | 1,180 | 15,000 |
| 1999/02/05 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 |
| 1999/02/04 | 1,150 | 1,166 | 1,150 | 1,166 | 122,000 |
| 1999/02/03 | 1,210 | 1,210 | 1,151 | 1,151 | 228,000 |
| 1999/02/02 | 1,197 | 1,210 | 1,197 | 1,210 | 3,000 |
| 1999/02/01 | 1,169 | 1,188 | 1,169 | 1,186 | 35,000 |
| 1999/01/29 | 1,210 | 1,230 | 1,180 | 1,189 | 51,000 |
| 1999/01/28 | 1,254 | 1,254 | 1,214 | 1,214 | 2,000 |
| 1999/01/27 | 1,240 | 1,258 | 1,240 | 1,255 | 44,000 |
| 1999/01/26 | 1,228 | 1,247 | 1,228 | 1,247 | 7,000 |
| 1999/01/25 | 1,202 | 1,223 | 1,202 | 1,223 | 5,000 |
| 1999/01/22 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
| 1999/01/21 | 1,200 | 1,200 | 1,130 | 1,140 | 89,000 |
| 1999/01/20 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 |
| 1999/01/19 | 1,136 | 1,186 | 1,136 | 1,181 | 7,000 |
| 1999/01/18 | 1,125 | 1,125 | 1,125 | 1,125 | 1,000 |
| 1999/01/14 | 1,130 | 1,130 | 1,109 | 1,120 | 3,000 |
| 1999/01/13 | 1,091 | 1,142 | 1,091 | 1,142 | 7,000 |
| 1999/01/12 | 1,103 | 1,130 | 1,090 | 1,090 | 18,000 |
| 1999/01/11 | 1,170 | 1,170 | 1,163 | 1,163 | 11,000 |
| 1999/01/08 | 1,210 | 1,210 | 1,190 | 1,190 | 3,000 |
| 1999/01/07 | 1,265 | 1,265 | 1,245 | 1,245 | 4,000 |
| 1999/01/06 | 1,231 | 1,231 | 1,231 | 1,231 | 1,000 |
| 1999/01/05 | 1,220 | 1,242 | 1,220 | 1,230 | 4,000 |
| 1999/01/04 | 1,260 | 1,260 | 1,240 | 1,240 | 2,000 |