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 |
---|---|---|---|---|---|
2003/12/30 | 733 | 736 | 733 | 733 | 26,600 |
2003/12/29 | 725 | 735 | 720 | 721 | 16,600 |
2003/12/26 | 726 | 728 | 718 | 724 | 15,200 |
2003/12/25 | 718 | 729 | 717 | 729 | 21,600 |
2003/12/24 | 711 | 722 | 710 | 717 | 14,500 |
2003/12/22 | 705 | 720 | 705 | 710 | 29,100 |
2003/12/19 | 696 | 710 | 696 | 708 | 32,900 |
2003/12/18 | 681 | 696 | 681 | 693 | 15,800 |
2003/12/17 | 676 | 695 | 672 | 681 | 44,700 |
2003/12/16 | 666 | 680 | 666 | 666 | 32,700 |
2003/12/15 | 657 | 696 | 657 | 696 | 110,200 |
2003/12/12 | 629 | 635 | 615 | 624 | 124,800 |
2003/12/11 | 627 | 627 | 614 | 616 | 28,700 |
2003/12/10 | 625 | 625 | 613 | 619 | 30,600 |
2003/12/09 | 633 | 633 | 609 | 615 | 51,600 |
2003/12/08 | 652 | 652 | 623 | 623 | 58,800 |
2003/12/05 | 682 | 682 | 641 | 651 | 67,600 |
2003/12/04 | 689 | 695 | 672 | 672 | 18,400 |
2003/12/03 | 682 | 687 | 675 | 679 | 10,400 |
2003/12/02 | 692 | 709 | 677 | 683 | 18,300 |
2003/12/01 | 675 | 685 | 663 | 682 | 26,400 |
2003/11/28 | 688 | 691 | 676 | 678 | 12,300 |
2003/11/27 | 695 | 695 | 682 | 683 | 15,300 |
2003/11/26 | 692 | 698 | 683 | 686 | 23,400 |
2003/11/25 | 693 | 693 | 676 | 681 | 37,100 |
2003/11/21 | 685 | 691 | 663 | 667 | 61,100 |
2003/11/20 | 697 | 700 | 685 | 688 | 32,700 |
2003/11/19 | 705 | 705 | 685 | 687 | 55,700 |
2003/11/18 | 703 | 726 | 693 | 725 | 75,800 |
2003/11/17 | 716 | 716 | 681 | 681 | 26,000 |
2003/11/14 | 730 | 745 | 725 | 725 | 29,300 |
2003/11/13 | 733 | 733 | 715 | 721 | 8,800 |
2003/11/12 | 730 | 759 | 705 | 723 | 38,700 |
2003/11/11 | 757 | 765 | 735 | 740 | 88,700 |
2003/11/10 | 753 | 766 | 747 | 751 | 88,100 |
2003/11/07 | 747 | 747 | 725 | 738 | 20,000 |
2003/11/06 | 701 | 749 | 696 | 737 | 65,300 |
2003/11/05 | 699 | 708 | 688 | 689 | 57,400 |
2003/11/04 | 706 | 720 | 702 | 713 | 23,100 |
2003/10/31 | 700 | 705 | 686 | 686 | 42,500 |
2003/10/30 | 720 | 725 | 688 | 697 | 39,300 |
2003/10/29 | 727 | 734 | 715 | 725 | 25,900 |
2003/10/28 | 725 | 725 | 706 | 706 | 20,500 |
2003/10/27 | 695 | 713 | 688 | 695 | 33,000 |
2003/10/24 | 722 | 727 | 675 | 675 | 89,400 |
2003/10/23 | 749 | 749 | 702 | 702 | 73,000 |
2003/10/22 | 785 | 785 | 755 | 755 | 34,500 |
2003/10/21 | 790 | 795 | 760 | 760 | 59,100 |
2003/10/20 | 768 | 782 | 751 | 779 | 82,100 |
2003/10/17 | 750 | 769 | 748 | 753 | 33,000 |
2003/10/16 | 738 | 742 | 723 | 735 | 27,300 |
2003/10/15 | 711 | 730 | 710 | 722 | 44,900 |
2003/10/14 | 725 | 731 | 707 | 707 | 38,200 |
2003/10/10 | 708 | 720 | 708 | 717 | 66,500 |
2003/10/09 | 712 | 718 | 707 | 718 | 58,800 |
2003/10/08 | 738 | 739 | 710 | 721 | 33,100 |
2003/10/07 | 741 | 748 | 738 | 739 | 26,000 |
2003/10/06 | 745 | 758 | 745 | 746 | 23,200 |
2003/10/03 | 769 | 769 | 734 | 735 | 50,700 |
2003/10/02 | 784 | 784 | 740 | 749 | 48,100 |
2003/10/01 | 759 | 768 | 750 | 757 | 31,300 |
2003/09/30 | 733 | 765 | 730 | 760 | 30,100 |
2003/09/29 | 742 | 742 | 722 | 723 | 18,900 |
2003/09/26 | 712 | 725 | 705 | 722 | 49,900 |
2003/09/25 | 721 | 725 | 711 | 717 | 33,800 |
2003/09/24 | 762 | 762 | 713 | 720 | 61,200 |
2003/09/22 | 761 | 761 | 722 | 742 | 102,400 |
2003/09/19 | 781 | 791 | 760 | 760 | 94,400 |
2003/09/18 | 780 | 784 | 773 | 773 | 60,800 |
2003/09/17 | 807 | 807 | 779 | 784 | 83,100 |
2003/09/16 | 800 | 800 | 786 | 786 | 46,500 |
2003/09/12 | 815 | 815 | 793 | 800 | 141,300 |
2003/09/11 | 795 | 799 | 782 | 785 | 66,300 |
2003/09/10 | 825 | 825 | 795 | 797 | 113,200 |
2003/09/09 | 844 | 852 | 830 | 832 | 55,400 |
2003/09/08 | 813 | 834 | 813 | 828 | 38,900 |
2003/09/05 | 835 | 835 | 803 | 803 | 50,200 |
2003/09/04 | 815 | 818 | 794 | 796 | 79,800 |
2003/09/03 | 865 | 865 | 822 | 831 | 57,500 |
2003/09/02 | 862 | 890 | 841 | 841 | 41,900 |
2003/09/01 | 853 | 853 | 835 | 850 | 53,000 |
2003/08/29 | 850 | 870 | 850 | 852 | 13,800 |
2003/08/28 | 860 | 860 | 851 | 854 | 22,100 |
2003/08/27 | 886 | 886 | 860 | 862 | 21,400 |
2003/08/26 | 889 | 900 | 880 | 881 | 15,500 |
2003/08/25 | 877 | 900 | 875 | 890 | 24,300 |
2003/08/22 | 898 | 900 | 880 | 881 | 25,600 |
2003/08/21 | 858 | 910 | 853 | 898 | 60,400 |
2003/08/20 | 859 | 863 | 820 | 820 | 51,900 |
2003/08/19 | 811 | 839 | 806 | 839 | 42,100 |
2003/08/18 | 804 | 810 | 800 | 802 | 23,400 |
2003/08/15 | 800 | 810 | 796 | 801 | 43,400 |
2003/08/14 | 786 | 800 | 784 | 799 | 25,400 |
2003/08/13 | 780 | 798 | 780 | 788 | 42,500 |
2003/08/12 | 783 | 788 | 763 | 763 | 24,300 |
2003/08/11 | 744 | 784 | 744 | 781 | 23,800 |
2003/08/08 | 737 | 760 | 730 | 730 | 18,200 |
2003/08/07 | 753 | 754 | 726 | 727 | 12,600 |
2003/08/06 | 756 | 772 | 756 | 756 | 80,100 |
2003/08/05 | 776 | 778 | 771 | 772 | 19,200 |
2003/08/04 | 773 | 783 | 773 | 775 | 15,500 |
2003/08/01 | 786 | 790 | 770 | 771 | 36,400 |
2003/07/31 | 774 | 793 | 771 | 776 | 20,600 |
2003/07/30 | 782 | 790 | 757 | 774 | 40,300 |
2003/07/29 | 799 | 807 | 786 | 792 | 54,700 |
2003/07/28 | 775 | 800 | 771 | 794 | 110,800 |
2003/07/25 | 758 | 766 | 750 | 752 | 58,500 |
2003/07/24 | 719 | 753 | 719 | 748 | 45,300 |
2003/07/23 | 705 | 710 | 693 | 709 | 32,200 |
2003/07/22 | 690 | 697 | 682 | 691 | 22,800 |
2003/07/18 | 679 | 700 | 677 | 680 | 32,100 |
2003/07/17 | 670 | 687 | 666 | 681 | 26,800 |
2003/07/16 | 689 | 689 | 673 | 678 | 21,800 |
2003/07/15 | 675 | 690 | 672 | 672 | 93,300 |
2003/07/14 | 700 | 701 | 675 | 675 | 66,600 |
2003/07/11 | 696 | 697 | 681 | 690 | 46,100 |
2003/07/10 | 718 | 718 | 702 | 706 | 58,300 |
2003/07/09 | 748 | 748 | 715 | 716 | 105,300 |
2003/07/08 | 778 | 785 | 725 | 728 | 109,700 |
2003/07/07 | 726 | 758 | 720 | 758 | 66,900 |
2003/07/04 | 700 | 720 | 700 | 720 | 26,600 |
2003/07/03 | 741 | 749 | 722 | 724 | 67,700 |
2003/07/02 | 745 | 749 | 727 | 733 | 106,800 |
2003/07/01 | 729 | 748 | 715 | 730 | 108,100 |
2003/06/30 | 729 | 739 | 701 | 707 | 52,200 |
2003/06/27 | 692 | 719 | 689 | 715 | 58,700 |
2003/06/26 | 680 | 689 | 655 | 689 | 36,500 |
2003/06/25 | 637 | 679 | 605 | 657 | 64,700 |
2003/06/24 | 648 | 648 | 630 | 630 | 40,200 |
2003/06/23 | 607 | 642 | 605 | 638 | 97,300 |
2003/06/20 | 591 | 598 | 591 | 591 | 22,200 |
2003/06/19 | 604 | 606 | 591 | 591 | 16,400 |
2003/06/18 | 598 | 604 | 597 | 602 | 25,100 |
2003/06/17 | 594 | 595 | 586 | 589 | 23,900 |
2003/06/16 | 592 | 592 | 574 | 584 | 20,300 |
2003/06/13 | 580 | 597 | 580 | 593 | 127,600 |
2003/06/12 | 598 | 607 | 595 | 600 | 51,900 |
2003/06/11 | 590 | 605 | 574 | 574 | 29,000 |
2003/06/10 | 601 | 601 | 585 | 590 | 21,900 |
2003/06/09 | 610 | 611 | 602 | 604 | 32,000 |
2003/06/06 | 598 | 605 | 593 | 605 | 31,800 |
2003/06/05 | 598 | 600 | 581 | 588 | 45,600 |
2003/06/04 | 580 | 613 | 580 | 588 | 52,500 |
2003/06/03 | 589 | 595 | 582 | 586 | 64,400 |
2003/06/02 | 581 | 592 | 574 | 583 | 46,400 |
2003/05/30 | 540 | 557 | 539 | 545 | 50,100 |
2003/05/29 | 518 | 523 | 515 | 519 | 15,600 |
2003/05/28 | 519 | 519 | 505 | 515 | 42,200 |
2003/05/27 | 523 | 523 | 500 | 500 | 22,900 |
2003/05/26 | 538 | 538 | 513 | 513 | 25,000 |
2003/05/23 | 532 | 537 | 519 | 519 | 19,600 |
2003/05/22 | 510 | 537 | 510 | 519 | 17,700 |
2003/05/21 | 496 | 499 | 492 | 495 | 13,900 |
2003/05/20 | 495 | 495 | 488 | 488 | 24,000 |
2003/05/19 | 504 | 530 | 495 | 497 | 90,500 |
2003/05/16 | 506 | 506 | 501 | 501 | 18,500 |
2003/05/15 | 520 | 520 | 502 | 507 | 22,600 |
2003/05/14 | 520 | 524 | 516 | 519 | 13,400 |
2003/05/13 | 522 | 529 | 507 | 507 | 29,200 |
2003/05/12 | 543 | 543 | 525 | 527 | 12,400 |
2003/05/09 | 533 | 546 | 525 | 531 | 21,100 |
2003/05/08 | 535 | 546 | 523 | 523 | 15,300 |
2003/05/07 | 559 | 559 | 537 | 545 | 22,200 |
2003/05/06 | 537 | 551 | 537 | 540 | 23,000 |
2003/05/02 | 500 | 546 | 495 | 537 | 33,400 |
2003/05/01 | 495 | 500 | 484 | 496 | 15,900 |
2003/04/30 | 485 | 490 | 476 | 490 | 16,400 |
2003/04/28 | 490 | 490 | 475 | 480 | 11,600 |
2003/04/25 | 518 | 518 | 489 | 490 | 29,400 |
2003/04/24 | 530 | 539 | 518 | 518 | 16,400 |
2003/04/23 | 544 | 544 | 530 | 530 | 8,800 |
2003/04/22 | 542 | 542 | 534 | 534 | 6,900 |
2003/04/21 | 536 | 543 | 534 | 536 | 10,600 |
2003/04/18 | 537 | 540 | 531 | 534 | 14,100 |
2003/04/17 | 541 | 548 | 534 | 540 | 9,400 |
2003/04/16 | 535 | 539 | 521 | 521 | 30,100 |
2003/04/15 | 534 | 538 | 525 | 525 | 14,800 |
2003/04/14 | 564 | 564 | 525 | 532 | 7,100 |
2003/04/11 | 562 | 562 | 550 | 554 | 15,000 |
2003/04/10 | 563 | 563 | 536 | 552 | 8,700 |
2003/04/09 | 578 | 578 | 556 | 566 | 13,300 |
2003/04/08 | 580 | 586 | 580 | 584 | 8,800 |
2003/04/07 | 580 | 581 | 572 | 578 | 2,200 |
2003/04/04 | 584 | 584 | 581 | 582 | 4,500 |
2003/04/03 | 588 | 594 | 580 | 588 | 9,900 |
2003/04/02 | 564 | 576 | 562 | 576 | 3,000 |
2003/04/01 | 557 | 580 | 555 | 562 | 10,800 |
2003/03/31 | 590 | 590 | 569 | 570 | 14,500 |
2003/03/28 | 596 | 596 | 591 | 591 | 6,500 |
2003/03/27 | 583 | 589 | 583 | 586 | 10,200 |
2003/03/26 | 572 | 588 | 572 | 582 | 9,800 |
2003/03/25 | 567 | 568 | 554 | 568 | 11,000 |
2003/03/24 | 555 | 560 | 545 | 557 | 28,300 |
2003/03/20 | 548 | 549 | 535 | 545 | 16,300 |
2003/03/19 | 538 | 550 | 531 | 550 | 5,900 |
2003/03/18 | 544 | 550 | 525 | 526 | 24,000 |
2003/03/17 | 575 | 575 | 550 | 554 | 12,600 |
2003/03/14 | 565 | 566 | 555 | 555 | 163,800 |
2003/03/13 | 557 | 565 | 550 | 560 | 19,400 |
2003/03/12 | 555 | 555 | 537 | 537 | 20,100 |
2003/03/11 | 539 | 552 | 532 | 545 | 11,200 |
2003/03/10 | 525 | 528 | 515 | 515 | 297,300 |
2003/03/07 | 646 | 646 | 630 | 637 | 11,700 |
2003/03/06 | 649 | 650 | 645 | 645 | 5,800 |
2003/03/05 | 650 | 655 | 644 | 644 | 5,700 |
2003/03/04 | 665 | 665 | 660 | 660 | 18,000 |
2003/03/03 | 645 | 664 | 644 | 664 | 3,900 |
2003/02/28 | 641 | 650 | 641 | 645 | 3,600 |
2003/02/27 | 653 | 660 | 638 | 638 | 9,100 |
2003/02/26 | 650 | 668 | 648 | 663 | 9,800 |
2003/02/25 | 689 | 689 | 654 | 654 | 4,500 |
2003/02/24 | 707 | 715 | 690 | 709 | 8,800 |
2003/02/21 | 710 | 714 | 707 | 709 | 12,900 |
2003/02/20 | 695 | 708 | 695 | 707 | 1,400 |
2003/02/19 | 710 | 711 | 695 | 695 | 10,900 |
2003/02/18 | 688 | 715 | 688 | 696 | 23,100 |
2003/02/17 | 695 | 699 | 687 | 687 | 17,600 |
2003/02/14 | 688 | 690 | 683 | 683 | 34,600 |
2003/02/13 | 686 | 686 | 679 | 679 | 14,300 |
2003/02/12 | 680 | 683 | 672 | 680 | 5,700 |
2003/02/10 | 675 | 686 | 675 | 685 | 6,100 |
2003/02/07 | 688 | 692 | 679 | 679 | 3,300 |
2003/02/06 | 690 | 705 | 671 | 690 | 35,000 |
2003/02/05 | 652 | 660 | 652 | 660 | 9,600 |
2003/02/04 | 651 | 666 | 650 | 662 | 4,100 |
2003/02/03 | 612 | 643 | 611 | 643 | 4,600 |
2003/01/31 | 617 | 617 | 604 | 610 | 4,100 |
2003/01/30 | 617 | 625 | 607 | 615 | 4,200 |
2003/01/29 | 623 | 623 | 609 | 615 | 8,000 |
2003/01/28 | 637 | 649 | 625 | 625 | 2,900 |
2003/01/27 | 660 | 660 | 643 | 647 | 2,300 |
2003/01/24 | 650 | 665 | 637 | 652 | 6,300 |
2003/01/23 | 650 | 652 | 646 | 646 | 2,000 |
2003/01/22 | 669 | 689 | 650 | 650 | 29,700 |
2003/01/21 | 663 | 673 | 662 | 664 | 4,700 |
2003/01/20 | 650 | 673 | 645 | 673 | 26,000 |
2003/01/17 | 615 | 663 | 615 | 649 | 39,700 |
2003/01/16 | 622 | 622 | 610 | 620 | 8,800 |
2003/01/15 | 616 | 619 | 610 | 613 | 8,400 |
2003/01/14 | 586 | 598 | 581 | 598 | 3,400 |
2003/01/10 | 598 | 598 | 580 | 585 | 11,800 |
2003/01/09 | 577 | 588 | 577 | 588 | 6,800 |
2003/01/08 | 595 | 601 | 591 | 591 | 9,300 |
2003/01/07 | 619 | 629 | 598 | 605 | 13,700 |
2003/01/06 | 639 | 639 | 612 | 624 | 6,300 |