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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,784 | 1,791 | 1,765 | 1,766 | 39,400 |
| 2005/12/29 | 1,792 | 1,796 | 1,782 | 1,782 | 52,400 |
| 2005/12/28 | 1,789 | 1,791 | 1,780 | 1,786 | 45,400 |
| 2005/12/27 | 1,790 | 1,796 | 1,778 | 1,778 | 66,000 |
| 2005/12/26 | 1,797 | 1,799 | 1,790 | 1,791 | 77,400 |
| 2005/12/22 | 1,777 | 1,795 | 1,775 | 1,786 | 104,400 |
| 2005/12/21 | 1,782 | 1,783 | 1,770 | 1,780 | 80,400 |
| 2005/12/20 | 1,748 | 1,775 | 1,741 | 1,754 | 56,500 |
| 2005/12/19 | 1,759 | 1,759 | 1,734 | 1,736 | 61,600 |
| 2005/12/16 | 1,750 | 1,772 | 1,736 | 1,755 | 73,500 |
| 2005/12/15 | 1,779 | 1,788 | 1,752 | 1,754 | 88,600 |
| 2005/12/14 | 1,795 | 1,806 | 1,730 | 1,759 | 129,400 |
| 2005/12/13 | 1,760 | 1,795 | 1,758 | 1,792 | 142,000 |
| 2005/12/12 | 1,700 | 1,749 | 1,693 | 1,749 | 179,800 |
| 2005/12/09 | 1,650 | 1,685 | 1,650 | 1,683 | 180,500 |
| 2005/12/08 | 1,655 | 1,679 | 1,620 | 1,626 | 151,000 |
| 2005/12/07 | 1,689 | 1,694 | 1,675 | 1,682 | 92,400 |
| 2005/12/06 | 1,725 | 1,725 | 1,682 | 1,697 | 182,600 |
| 2005/12/05 | 1,661 | 1,732 | 1,658 | 1,729 | 283,400 |
| 2005/12/02 | 1,610 | 1,640 | 1,610 | 1,640 | 117,400 |
| 2005/12/01 | 1,576 | 1,600 | 1,576 | 1,600 | 110,900 |
| 2005/11/30 | 1,550 | 1,570 | 1,543 | 1,570 | 133,000 |
| 2005/11/29 | 1,521 | 1,545 | 1,516 | 1,545 | 94,500 |
| 2005/11/28 | 1,515 | 1,525 | 1,497 | 1,515 | 89,900 |
| 2005/11/25 | 1,515 | 1,515 | 1,490 | 1,504 | 93,800 |
| 2005/11/24 | 1,525 | 1,527 | 1,501 | 1,523 | 111,100 |
| 2005/11/22 | 1,520 | 1,520 | 1,506 | 1,516 | 34,100 |
| 2005/11/21 | 1,526 | 1,530 | 1,505 | 1,505 | 122,700 |
| 2005/11/18 | 1,520 | 1,530 | 1,513 | 1,525 | 69,700 |
| 2005/11/17 | 1,532 | 1,532 | 1,501 | 1,512 | 86,000 |
| 2005/11/16 | 1,495 | 1,535 | 1,495 | 1,533 | 33,200 |
| 2005/11/15 | 1,510 | 1,520 | 1,482 | 1,494 | 57,000 |
| 2005/11/14 | 1,536 | 1,537 | 1,513 | 1,521 | 60,000 |
| 2005/11/11 | 1,530 | 1,550 | 1,523 | 1,530 | 60,900 |
| 2005/11/10 | 1,542 | 1,565 | 1,525 | 1,550 | 66,900 |
| 2005/11/09 | 1,552 | 1,555 | 1,524 | 1,532 | 59,300 |
| 2005/11/08 | 1,580 | 1,580 | 1,557 | 1,557 | 54,900 |
| 2005/11/07 | 1,562 | 1,574 | 1,560 | 1,566 | 74,300 |
| 2005/11/04 | 1,553 | 1,560 | 1,544 | 1,553 | 100,400 |
| 2005/11/02 | 1,560 | 1,562 | 1,458 | 1,548 | 162,600 |
| 2005/11/01 | 1,544 | 1,550 | 1,544 | 1,550 | 63,400 |
| 2005/10/31 | 1,510 | 1,535 | 1,502 | 1,515 | 188,000 |
| 2005/10/28 | 1,487 | 1,502 | 1,486 | 1,499 | 70,700 |
| 2005/10/27 | 1,466 | 1,487 | 1,458 | 1,486 | 180,300 |
| 2005/10/26 | 1,472 | 1,475 | 1,461 | 1,470 | 41,100 |
| 2005/10/25 | 1,476 | 1,492 | 1,470 | 1,472 | 24,400 |
| 2005/10/24 | 1,489 | 1,490 | 1,470 | 1,470 | 30,900 |
| 2005/10/21 | 1,465 | 1,470 | 1,452 | 1,470 | 41,500 |
| 2005/10/20 | 1,481 | 1,485 | 1,468 | 1,470 | 38,800 |
| 2005/10/19 | 1,484 | 1,485 | 1,456 | 1,461 | 30,800 |
| 2005/10/18 | 1,480 | 1,490 | 1,473 | 1,487 | 114,300 |
| 2005/10/17 | 1,464 | 1,471 | 1,450 | 1,450 | 71,600 |
| 2005/10/14 | 1,500 | 1,500 | 1,453 | 1,453 | 98,300 |
| 2005/10/13 | 1,520 | 1,522 | 1,495 | 1,498 | 157,100 |
| 2005/10/12 | 1,503 | 1,515 | 1,494 | 1,495 | 85,600 |
| 2005/10/11 | 1,458 | 1,485 | 1,456 | 1,484 | 46,200 |
| 2005/10/07 | 1,446 | 1,450 | 1,436 | 1,447 | 59,700 |
| 2005/10/06 | 1,500 | 1,510 | 1,449 | 1,449 | 120,800 |
| 2005/10/05 | 1,515 | 1,529 | 1,509 | 1,521 | 71,500 |
| 2005/10/04 | 1,520 | 1,520 | 1,492 | 1,496 | 91,200 |
| 2005/10/03 | 1,525 | 1,525 | 1,435 | 1,500 | 134,400 |
| 2005/09/30 | 1,500 | 1,534 | 1,488 | 1,529 | 156,400 |
| 2005/09/29 | 1,483 | 1,495 | 1,467 | 1,490 | 129,600 |
| 2005/09/28 | 1,440 | 1,448 | 1,433 | 1,443 | 86,400 |
| 2005/09/27 | 1,419 | 1,447 | 1,418 | 1,438 | 95,100 |
| 2005/09/26 | 1,404 | 1,419 | 1,398 | 1,414 | 111,500 |
| 2005/09/22 | 1,381 | 1,400 | 1,376 | 1,391 | 71,300 |
| 2005/09/21 | 1,389 | 1,390 | 1,378 | 1,380 | 44,600 |
| 2005/09/20 | 1,372 | 1,382 | 1,371 | 1,377 | 70,400 |
| 2005/09/16 | 1,364 | 1,369 | 1,362 | 1,368 | 41,400 |
| 2005/09/15 | 1,368 | 1,373 | 1,360 | 1,364 | 55,200 |
| 2005/09/14 | 1,366 | 1,373 | 1,365 | 1,372 | 24,400 |
| 2005/09/13 | 1,356 | 1,366 | 1,356 | 1,361 | 29,300 |
| 2005/09/12 | 1,372 | 1,372 | 1,356 | 1,361 | 26,400 |
| 2005/09/09 | 1,349 | 1,352 | 1,322 | 1,352 | 216,100 |
| 2005/09/08 | 1,349 | 1,349 | 1,319 | 1,329 | 46,400 |
| 2005/09/07 | 1,365 | 1,365 | 1,350 | 1,350 | 60,400 |
| 2005/09/06 | 1,360 | 1,370 | 1,359 | 1,365 | 50,400 |
| 2005/09/05 | 1,374 | 1,374 | 1,360 | 1,360 | 69,900 |
| 2005/09/02 | 1,379 | 1,382 | 1,365 | 1,369 | 54,100 |
| 2005/09/01 | 1,385 | 1,385 | 1,375 | 1,377 | 33,200 |
| 2005/08/31 | 1,384 | 1,385 | 1,375 | 1,379 | 22,600 |
| 2005/08/30 | 1,375 | 1,383 | 1,373 | 1,376 | 20,700 |
| 2005/08/29 | 1,380 | 1,385 | 1,369 | 1,369 | 68,100 |
| 2005/08/26 | 1,374 | 1,375 | 1,355 | 1,364 | 56,900 |
| 2005/08/25 | 1,370 | 1,385 | 1,364 | 1,380 | 44,300 |
| 2005/08/24 | 1,392 | 1,392 | 1,370 | 1,370 | 64,300 |
| 2005/08/23 | 1,366 | 1,390 | 1,366 | 1,382 | 42,700 |
| 2005/08/22 | 1,366 | 1,369 | 1,356 | 1,362 | 41,100 |
| 2005/08/19 | 1,345 | 1,360 | 1,339 | 1,360 | 43,000 |
| 2005/08/18 | 1,349 | 1,350 | 1,338 | 1,340 | 26,300 |
| 2005/08/17 | 1,338 | 1,341 | 1,335 | 1,335 | 21,900 |
| 2005/08/16 | 1,340 | 1,340 | 1,331 | 1,340 | 22,100 |
| 2005/08/15 | 1,343 | 1,343 | 1,334 | 1,338 | 38,200 |
| 2005/08/12 | 1,334 | 1,338 | 1,330 | 1,334 | 27,200 |
| 2005/08/11 | 1,340 | 1,344 | 1,333 | 1,334 | 53,500 |
| 2005/08/10 | 1,324 | 1,344 | 1,320 | 1,331 | 55,100 |
| 2005/08/09 | 1,286 | 1,310 | 1,281 | 1,304 | 46,200 |
| 2005/08/08 | 1,270 | 1,287 | 1,247 | 1,284 | 62,300 |
| 2005/08/05 | 1,284 | 1,300 | 1,270 | 1,284 | 131,500 |
| 2005/08/04 | 1,313 | 1,314 | 1,270 | 1,287 | 88,800 |
| 2005/08/03 | 1,311 | 1,315 | 1,305 | 1,314 | 32,300 |
| 2005/08/02 | 1,321 | 1,324 | 1,305 | 1,309 | 35,100 |
| 2005/08/01 | 1,320 | 1,330 | 1,300 | 1,300 | 59,300 |
| 2005/07/29 | 1,307 | 1,309 | 1,276 | 1,301 | 71,000 |
| 2005/07/28 | 1,274 | 1,307 | 1,274 | 1,301 | 65,000 |
| 2005/07/27 | 1,264 | 1,270 | 1,260 | 1,270 | 35,800 |
| 2005/07/26 | 1,265 | 1,270 | 1,262 | 1,263 | 24,200 |
| 2005/07/25 | 1,246 | 1,264 | 1,243 | 1,263 | 38,400 |
| 2005/07/22 | 1,253 | 1,254 | 1,241 | 1,246 | 58,600 |
| 2005/07/21 | 1,276 | 1,279 | 1,260 | 1,266 | 73,500 |
| 2005/07/20 | 1,279 | 1,290 | 1,251 | 1,256 | 128,500 |
| 2005/07/19 | 1,253 | 1,283 | 1,253 | 1,278 | 144,700 |
| 2005/07/15 | 1,215 | 1,250 | 1,215 | 1,249 | 143,600 |
| 2005/07/14 | 1,201 | 1,215 | 1,201 | 1,210 | 54,500 |
| 2005/07/13 | 1,195 | 1,206 | 1,193 | 1,205 | 44,500 |
| 2005/07/12 | 1,193 | 1,196 | 1,193 | 1,196 | 25,800 |
| 2005/07/11 | 1,187 | 1,193 | 1,187 | 1,190 | 12,600 |
| 2005/07/08 | 1,186 | 1,198 | 1,185 | 1,186 | 26,700 |
| 2005/07/07 | 1,185 | 1,189 | 1,174 | 1,189 | 28,200 |
| 2005/07/06 | 1,185 | 1,199 | 1,185 | 1,197 | 45,000 |
| 2005/07/05 | 1,180 | 1,186 | 1,176 | 1,184 | 40,100 |
| 2005/07/04 | 1,178 | 1,178 | 1,172 | 1,175 | 20,700 |
| 2005/07/01 | 1,173 | 1,175 | 1,167 | 1,171 | 21,600 |
| 2005/06/30 | 1,170 | 1,178 | 1,170 | 1,174 | 27,200 |
| 2005/06/29 | 1,175 | 1,177 | 1,167 | 1,167 | 30,100 |
| 2005/06/28 | 1,170 | 1,175 | 1,160 | 1,175 | 22,000 |
| 2005/06/27 | 1,170 | 1,173 | 1,168 | 1,169 | 29,400 |
| 2005/06/24 | 1,160 | 1,176 | 1,160 | 1,176 | 25,000 |
| 2005/06/23 | 1,174 | 1,182 | 1,167 | 1,169 | 22,100 |
| 2005/06/22 | 1,168 | 1,175 | 1,165 | 1,170 | 20,400 |
| 2005/06/21 | 1,170 | 1,171 | 1,155 | 1,168 | 61,900 |
| 2005/06/20 | 1,199 | 1,200 | 1,186 | 1,188 | 38,400 |
| 2005/06/17 | 1,170 | 1,190 | 1,170 | 1,188 | 55,500 |
| 2005/06/16 | 1,165 | 1,176 | 1,165 | 1,168 | 36,300 |
| 2005/06/15 | 1,153 | 1,162 | 1,149 | 1,158 | 45,200 |
| 2005/06/14 | 1,137 | 1,152 | 1,134 | 1,149 | 56,800 |
| 2005/06/13 | 1,137 | 1,140 | 1,130 | 1,136 | 55,700 |
| 2005/06/10 | 1,126 | 1,138 | 1,125 | 1,135 | 136,700 |
| 2005/06/09 | 1,144 | 1,145 | 1,133 | 1,135 | 45,300 |
| 2005/06/08 | 1,141 | 1,145 | 1,138 | 1,142 | 23,800 |
| 2005/06/07 | 1,140 | 1,144 | 1,139 | 1,140 | 41,700 |
| 2005/06/06 | 1,125 | 1,139 | 1,121 | 1,139 | 49,500 |
| 2005/06/03 | 1,123 | 1,127 | 1,111 | 1,120 | 30,700 |
| 2005/06/02 | 1,130 | 1,135 | 1,117 | 1,126 | 20,600 |
| 2005/06/01 | 1,128 | 1,130 | 1,124 | 1,129 | 23,700 |
| 2005/05/31 | 1,119 | 1,128 | 1,110 | 1,128 | 25,600 |
| 2005/05/30 | 1,098 | 1,119 | 1,098 | 1,111 | 25,000 |
| 2005/05/27 | 1,108 | 1,108 | 1,096 | 1,101 | 25,400 |
| 2005/05/26 | 1,097 | 1,106 | 1,086 | 1,088 | 55,800 |
| 2005/05/25 | 1,153 | 1,153 | 1,117 | 1,120 | 15,100 |
| 2005/05/24 | 1,149 | 1,156 | 1,144 | 1,148 | 22,300 |
| 2005/05/23 | 1,136 | 1,139 | 1,127 | 1,131 | 12,500 |
| 2005/05/20 | 1,139 | 1,145 | 1,135 | 1,137 | 23,600 |
| 2005/05/19 | 1,126 | 1,140 | 1,121 | 1,128 | 17,900 |
| 2005/05/18 | 1,119 | 1,121 | 1,102 | 1,112 | 37,200 |
| 2005/05/17 | 1,131 | 1,131 | 1,070 | 1,086 | 60,600 |
| 2005/05/16 | 1,143 | 1,146 | 1,112 | 1,115 | 36,900 |
| 2005/05/13 | 1,132 | 1,157 | 1,132 | 1,142 | 23,600 |
| 2005/05/12 | 1,169 | 1,169 | 1,139 | 1,141 | 46,400 |
| 2005/05/11 | 1,174 | 1,179 | 1,169 | 1,170 | 60,500 |
| 2005/05/10 | 1,164 | 1,177 | 1,152 | 1,171 | 76,500 |
| 2005/05/09 | 1,157 | 1,157 | 1,120 | 1,138 | 74,000 |
| 2005/05/06 | 1,149 | 1,150 | 1,137 | 1,138 | 34,500 |
| 2005/05/02 | 1,113 | 1,136 | 1,108 | 1,129 | 39,700 |
| 2005/04/28 | 1,107 | 1,112 | 1,103 | 1,105 | 18,900 |
| 2005/04/27 | 1,097 | 1,106 | 1,094 | 1,103 | 17,700 |
| 2005/04/26 | 1,089 | 1,100 | 1,089 | 1,095 | 13,100 |
| 2005/04/25 | 1,091 | 1,106 | 1,087 | 1,087 | 24,800 |
| 2005/04/22 | 1,123 | 1,123 | 1,093 | 1,096 | 50,300 |
| 2005/04/21 | 1,100 | 1,100 | 1,080 | 1,083 | 136,200 |
| 2005/04/20 | 1,150 | 1,150 | 1,125 | 1,125 | 57,300 |
| 2005/04/19 | 1,129 | 1,150 | 1,126 | 1,130 | 75,200 |
| 2005/04/18 | 1,075 | 1,105 | 1,061 | 1,085 | 115,700 |
| 2005/04/15 | 1,155 | 1,158 | 1,133 | 1,154 | 63,700 |
| 2005/04/14 | 1,175 | 1,175 | 1,160 | 1,175 | 47,900 |
| 2005/04/13 | 1,191 | 1,192 | 1,174 | 1,175 | 44,100 |
| 2005/04/12 | 1,200 | 1,200 | 1,171 | 1,173 | 62,600 |
| 2005/04/11 | 1,211 | 1,213 | 1,205 | 1,208 | 53,500 |
| 2005/04/08 | 1,215 | 1,216 | 1,198 | 1,212 | 107,900 |
| 2005/04/07 | 1,191 | 1,200 | 1,182 | 1,195 | 72,800 |
| 2005/04/06 | 1,178 | 1,185 | 1,176 | 1,182 | 57,900 |
| 2005/04/05 | 1,147 | 1,178 | 1,147 | 1,169 | 110,500 |
| 2005/04/04 | 1,125 | 1,140 | 1,106 | 1,137 | 19,600 |
| 2005/04/01 | 1,123 | 1,126 | 1,111 | 1,125 | 15,300 |
| 2005/03/31 | 1,101 | 1,135 | 1,100 | 1,135 | 40,300 |
| 2005/03/30 | 1,117 | 1,118 | 1,085 | 1,097 | 49,800 |
| 2005/03/29 | 1,150 | 1,151 | 1,125 | 1,132 | 41,800 |
| 2005/03/28 | 1,150 | 1,164 | 1,120 | 1,135 | 68,500 |
| 2005/03/25 | 1,174 | 1,175 | 1,161 | 1,175 | 39,100 |
| 2005/03/24 | 1,175 | 1,176 | 1,161 | 1,166 | 37,700 |
| 2005/03/23 | 1,180 | 1,181 | 1,160 | 1,174 | 50,800 |
| 2005/03/22 | 1,167 | 1,180 | 1,155 | 1,178 | 52,400 |
| 2005/03/18 | 1,145 | 1,158 | 1,141 | 1,147 | 60,700 |
| 2005/03/17 | 1,159 | 1,159 | 1,141 | 1,145 | 58,800 |
| 2005/03/16 | 1,186 | 1,194 | 1,157 | 1,159 | 68,000 |
| 2005/03/15 | 1,186 | 1,190 | 1,182 | 1,182 | 31,700 |
| 2005/03/14 | 1,191 | 1,199 | 1,178 | 1,185 | 61,700 |
| 2005/03/11 | 1,170 | 1,185 | 1,166 | 1,179 | 195,800 |
| 2005/03/10 | 1,180 | 1,210 | 1,170 | 1,176 | 186,500 |
| 2005/03/09 | 1,150 | 1,175 | 1,146 | 1,163 | 63,100 |
| 2005/03/08 | 1,136 | 1,145 | 1,130 | 1,132 | 68,600 |
| 2005/03/07 | 1,170 | 1,170 | 1,155 | 1,156 | 66,300 |
| 2005/03/04 | 1,156 | 1,163 | 1,145 | 1,163 | 63,500 |
| 2005/03/03 | 1,186 | 1,187 | 1,170 | 1,180 | 52,400 |
| 2005/03/02 | 1,157 | 1,183 | 1,148 | 1,175 | 75,200 |
| 2005/03/01 | 1,141 | 1,154 | 1,139 | 1,146 | 87,600 |
| 2005/02/28 | 1,104 | 1,138 | 1,100 | 1,127 | 122,700 |
| 2005/02/25 | 1,084 | 1,100 | 1,083 | 1,098 | 32,000 |
| 2005/02/24 | 1,069 | 1,082 | 1,067 | 1,081 | 18,300 |
| 2005/02/23 | 1,059 | 1,070 | 1,058 | 1,063 | 34,900 |
| 2005/02/22 | 1,086 | 1,088 | 1,077 | 1,079 | 22,200 |
| 2005/02/21 | 1,080 | 1,089 | 1,076 | 1,080 | 30,500 |
| 2005/02/18 | 1,090 | 1,093 | 1,058 | 1,076 | 78,400 |
| 2005/02/17 | 1,085 | 1,094 | 1,082 | 1,090 | 34,600 |
| 2005/02/16 | 1,099 | 1,102 | 1,089 | 1,094 | 51,200 |
| 2005/02/15 | 1,102 | 1,102 | 1,095 | 1,095 | 32,900 |
| 2005/02/14 | 1,097 | 1,100 | 1,090 | 1,100 | 59,800 |
| 2005/02/10 | 1,082 | 1,086 | 1,074 | 1,077 | 50,900 |
| 2005/02/09 | 1,097 | 1,097 | 1,072 | 1,077 | 93,700 |
| 2005/02/08 | 1,104 | 1,105 | 1,094 | 1,098 | 51,100 |
| 2005/02/07 | 1,100 | 1,103 | 1,097 | 1,100 | 63,900 |
| 2005/02/04 | 1,093 | 1,100 | 1,086 | 1,094 | 37,900 |
| 2005/02/03 | 1,115 | 1,120 | 1,095 | 1,098 | 92,400 |
| 2005/02/02 | 1,114 | 1,125 | 1,110 | 1,112 | 58,200 |
| 2005/02/01 | 1,110 | 1,117 | 1,105 | 1,110 | 51,600 |
| 2005/01/31 | 1,101 | 1,106 | 1,088 | 1,095 | 73,100 |
| 2005/01/28 | 1,101 | 1,109 | 1,086 | 1,090 | 71,400 |
| 2005/01/27 | 1,107 | 1,107 | 1,076 | 1,090 | 105,600 |
| 2005/01/26 | 1,126 | 1,129 | 1,102 | 1,113 | 104,000 |
| 2005/01/25 | 1,076 | 1,117 | 1,076 | 1,117 | 148,900 |
| 2005/01/24 | 1,040 | 1,061 | 1,032 | 1,056 | 74,400 |
| 2005/01/21 | 1,000 | 1,045 | 1,000 | 1,030 | 72,800 |
| 2005/01/20 | 1,023 | 1,025 | 1,012 | 1,015 | 78,200 |
| 2005/01/19 | 1,065 | 1,068 | 1,050 | 1,050 | 80,100 |
| 2005/01/18 | 1,090 | 1,091 | 1,068 | 1,069 | 93,500 |
| 2005/01/17 | 1,088 | 1,088 | 1,073 | 1,085 | 54,300 |
| 2005/01/14 | 1,063 | 1,078 | 1,049 | 1,073 | 91,400 |
| 2005/01/13 | 1,060 | 1,082 | 1,060 | 1,070 | 129,600 |
| 2005/01/12 | 1,045 | 1,055 | 1,042 | 1,055 | 85,900 |
| 2005/01/11 | 1,036 | 1,062 | 1,036 | 1,056 | 183,100 |
| 2005/01/07 | 1,030 | 1,051 | 1,027 | 1,036 | 225,100 |
| 2005/01/06 | 975 | 996 | 974 | 990 | 120,300 |
| 2005/01/05 | 933 | 965 | 933 | 960 | 116,600 |
| 2005/01/04 | 934 | 940 | 930 | 933 | 36,400 |