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 |
---|---|---|---|---|---|
2010/12/30 | 969 | 970 | 956 | 962 | 17,400 |
2010/12/29 | 967 | 974 | 967 | 974 | 9,800 |
2010/12/28 | 971 | 974 | 968 | 974 | 11,400 |
2010/12/27 | 965 | 975 | 965 | 973 | 5,900 |
2010/12/24 | 960 | 973 | 955 | 970 | 19,400 |
2010/12/22 | 976 | 983 | 958 | 960 | 26,600 |
2010/12/21 | 970 | 982 | 970 | 977 | 44,600 |
2010/12/20 | 975 | 990 | 955 | 961 | 38,500 |
2010/12/17 | 962 | 971 | 955 | 963 | 32,600 |
2010/12/16 | 956 | 958 | 946 | 954 | 10,700 |
2010/12/15 | 949 | 962 | 942 | 951 | 34,000 |
2010/12/14 | 938 | 943 | 931 | 943 | 20,000 |
2010/12/13 | 910 | 940 | 908 | 940 | 17,200 |
2010/12/10 | 929 | 929 | 915 | 919 | 181,400 |
2010/12/09 | 920 | 933 | 919 | 928 | 19,800 |
2010/12/08 | 938 | 938 | 920 | 931 | 99,900 |
2010/12/07 | 920 | 944 | 912 | 944 | 42,700 |
2010/12/06 | 923 | 923 | 909 | 920 | 9,500 |
2010/12/03 | 931 | 931 | 909 | 915 | 23,000 |
2010/12/02 | 907 | 933 | 905 | 927 | 45,200 |
2010/12/01 | 853 | 893 | 853 | 893 | 16,100 |
2010/11/30 | 879 | 879 | 860 | 863 | 31,200 |
2010/11/29 | 888 | 888 | 877 | 880 | 14,400 |
2010/11/26 | 888 | 890 | 871 | 874 | 8,700 |
2010/11/25 | 880 | 887 | 872 | 883 | 18,800 |
2010/11/24 | 859 | 875 | 856 | 870 | 17,100 |
2010/11/22 | 864 | 875 | 864 | 874 | 21,100 |
2010/11/19 | 848 | 864 | 845 | 854 | 29,400 |
2010/11/18 | 831 | 833 | 815 | 833 | 36,300 |
2010/11/17 | 844 | 846 | 825 | 829 | 43,200 |
2010/11/16 | 861 | 865 | 834 | 848 | 11,200 |
2010/11/15 | 842 | 861 | 840 | 856 | 12,900 |
2010/11/12 | 864 | 865 | 833 | 835 | 34,800 |
2010/11/11 | 852 | 886 | 850 | 870 | 27,900 |
2010/11/10 | 827 | 853 | 827 | 851 | 29,800 |
2010/11/09 | 794 | 818 | 787 | 814 | 21,400 |
2010/11/08 | 797 | 798 | 790 | 798 | 20,900 |
2010/11/05 | 771 | 800 | 771 | 795 | 75,100 |
2010/11/04 | 756 | 782 | 756 | 764 | 10,600 |
2010/11/02 | 769 | 770 | 763 | 766 | 12,100 |
2010/11/01 | 776 | 779 | 773 | 773 | 15,500 |
2010/10/29 | 786 | 790 | 783 | 784 | 21,900 |
2010/10/28 | 783 | 788 | 771 | 771 | 47,600 |
2010/10/27 | 800 | 800 | 770 | 792 | 30,500 |
2010/10/26 | 790 | 811 | 787 | 808 | 26,900 |
2010/10/25 | 782 | 790 | 773 | 784 | 34,800 |
2010/10/22 | 775 | 789 | 775 | 789 | 11,600 |
2010/10/21 | 779 | 804 | 761 | 765 | 25,700 |
2010/10/20 | 780 | 780 | 761 | 774 | 17,900 |
2010/10/19 | 782 | 791 | 782 | 786 | 16,400 |
2010/10/18 | 773 | 778 | 768 | 774 | 15,800 |
2010/10/15 | 781 | 787 | 777 | 778 | 21,900 |
2010/10/14 | 815 | 816 | 781 | 785 | 50,200 |
2010/10/13 | 800 | 811 | 799 | 805 | 16,600 |
2010/10/12 | 817 | 830 | 789 | 795 | 23,400 |
2010/10/08 | 851 | 853 | 815 | 817 | 112,800 |
2010/10/07 | 843 | 848 | 838 | 846 | 31,700 |
2010/10/06 | 806 | 843 | 804 | 843 | 100,700 |
2010/10/05 | 765 | 796 | 760 | 796 | 29,500 |
2010/10/04 | 774 | 790 | 772 | 773 | 8,000 |
2010/10/01 | 781 | 781 | 763 | 766 | 9,700 |
2010/09/30 | 792 | 795 | 775 | 776 | 11,100 |
2010/09/29 | 783 | 792 | 778 | 790 | 13,200 |
2010/09/28 | 761 | 789 | 761 | 783 | 8,100 |
2010/09/27 | 752 | 769 | 752 | 766 | 28,100 |
2010/09/24 | 760 | 762 | 746 | 746 | 19,100 |
2010/09/22 | 778 | 778 | 764 | 764 | 15,000 |
2010/09/21 | 801 | 801 | 773 | 776 | 23,900 |
2010/09/17 | 778 | 788 | 778 | 783 | 27,600 |
2010/09/16 | 782 | 787 | 772 | 779 | 16,300 |
2010/09/15 | 746 | 781 | 744 | 780 | 21,800 |
2010/09/14 | 770 | 770 | 754 | 755 | 19,500 |
2010/09/13 | 768 | 772 | 764 | 769 | 23,700 |
2010/09/10 | 761 | 767 | 750 | 753 | 140,000 |
2010/09/09 | 745 | 758 | 737 | 749 | 19,200 |
2010/09/08 | 745 | 745 | 729 | 734 | 31,400 |
2010/09/07 | 769 | 780 | 766 | 772 | 9,100 |
2010/09/06 | 764 | 775 | 761 | 773 | 11,500 |
2010/09/03 | 740 | 751 | 739 | 751 | 13,800 |
2010/09/02 | 738 | 739 | 734 | 739 | 15,000 |
2010/09/01 | 724 | 726 | 713 | 723 | 12,800 |
2010/08/31 | 731 | 731 | 714 | 714 | 19,400 |
2010/08/30 | 756 | 766 | 751 | 755 | 22,700 |
2010/08/27 | 715 | 750 | 715 | 747 | 18,700 |
2010/08/26 | 716 | 717 | 709 | 716 | 28,900 |
2010/08/25 | 715 | 723 | 709 | 715 | 10,900 |
2010/08/24 | 713 | 723 | 706 | 723 | 38,300 |
2010/08/23 | 736 | 736 | 714 | 717 | 16,800 |
2010/08/20 | 737 | 746 | 735 | 740 | 9,400 |
2010/08/19 | 740 | 752 | 740 | 750 | 14,400 |
2010/08/18 | 741 | 748 | 735 | 740 | 31,400 |
2010/08/17 | 730 | 732 | 727 | 727 | 21,800 |
2010/08/16 | 743 | 744 | 732 | 732 | 25,300 |
2010/08/13 | 768 | 769 | 744 | 752 | 49,500 |
2010/08/12 | 735 | 766 | 726 | 766 | 37,900 |
2010/08/11 | 754 | 754 | 742 | 742 | 24,800 |
2010/08/10 | 750 | 769 | 750 | 761 | 15,100 |
2010/08/09 | 761 | 761 | 738 | 746 | 43,400 |
2010/08/06 | 786 | 786 | 757 | 771 | 62,700 |
2010/08/05 | 805 | 810 | 791 | 793 | 16,600 |
2010/08/04 | 823 | 823 | 797 | 800 | 55,300 |
2010/08/03 | 843 | 849 | 834 | 834 | 8,100 |
2010/08/02 | 845 | 853 | 831 | 831 | 24,800 |
2010/07/30 | 862 | 863 | 847 | 847 | 37,000 |
2010/07/29 | 881 | 883 | 861 | 861 | 48,100 |
2010/07/28 | 898 | 911 | 866 | 881 | 75,000 |
2010/07/27 | 918 | 929 | 907 | 911 | 14,100 |
2010/07/26 | 919 | 927 | 919 | 923 | 5,800 |
2010/07/23 | 888 | 911 | 888 | 906 | 8,500 |
2010/07/22 | 878 | 883 | 867 | 873 | 22,000 |
2010/07/21 | 910 | 910 | 884 | 885 | 16,700 |
2010/07/20 | 910 | 910 | 893 | 899 | 16,100 |
2010/07/16 | 917 | 919 | 901 | 918 | 44,900 |
2010/07/15 | 944 | 944 | 919 | 922 | 23,000 |
2010/07/14 | 923 | 947 | 923 | 947 | 11,100 |
2010/07/13 | 921 | 931 | 914 | 914 | 27,100 |
2010/07/12 | 897 | 923 | 886 | 911 | 24,100 |
2010/07/09 | 910 | 910 | 898 | 901 | 29,300 |
2010/07/08 | 936 | 936 | 904 | 912 | 21,500 |
2010/07/07 | 902 | 906 | 896 | 906 | 11,000 |
2010/07/06 | 895 | 910 | 881 | 908 | 17,500 |
2010/07/05 | 905 | 914 | 896 | 901 | 20,900 |
2010/07/02 | 899 | 927 | 899 | 908 | 15,200 |
2010/07/01 | 910 | 910 | 892 | 902 | 32,100 |
2010/06/30 | 891 | 911 | 890 | 899 | 32,400 |
2010/06/29 | 940 | 948 | 905 | 913 | 23,800 |
2010/06/28 | 956 | 971 | 938 | 940 | 9,600 |
2010/06/25 | 973 | 973 | 940 | 944 | 22,600 |
2010/06/24 | 999 | 1,010 | 975 | 997 | 6,800 |
2010/06/23 | 1,000 | 1,006 | 981 | 1,000 | 10,000 |
2010/06/22 | 1,020 | 1,041 | 1,019 | 1,022 | 17,400 |
2010/06/21 | 998 | 1,046 | 998 | 1,029 | 21,000 |
2010/06/18 | 986 | 994 | 953 | 988 | 35,700 |
2010/06/17 | 995 | 1,022 | 987 | 987 | 21,700 |
2010/06/16 | 988 | 993 | 981 | 987 | 18,100 |
2010/06/15 | 960 | 984 | 960 | 965 | 5,700 |
2010/06/14 | 946 | 972 | 942 | 970 | 18,500 |
2010/06/11 | 925 | 934 | 921 | 925 | 133,700 |
2010/06/10 | 907 | 907 | 883 | 892 | 14,400 |
2010/06/09 | 922 | 922 | 885 | 893 | 15,300 |
2010/06/08 | 905 | 932 | 893 | 911 | 29,900 |
2010/06/07 | 933 | 942 | 906 | 906 | 33,300 |
2010/06/04 | 949 | 991 | 949 | 974 | 26,600 |
2010/06/03 | 915 | 949 | 912 | 943 | 30,800 |
2010/06/02 | 909 | 916 | 891 | 895 | 32,800 |
2010/06/01 | 929 | 929 | 911 | 916 | 38,200 |
2010/05/31 | 932 | 943 | 920 | 924 | 22,800 |
2010/05/28 | 945 | 951 | 916 | 929 | 30,200 |
2010/05/27 | 881 | 916 | 880 | 915 | 22,000 |
2010/05/26 | 907 | 916 | 882 | 886 | 31,800 |
2010/05/25 | 938 | 938 | 893 | 899 | 44,700 |
2010/05/24 | 924 | 950 | 908 | 947 | 29,100 |
2010/05/21 | 920 | 920 | 890 | 909 | 46,400 |
2010/05/20 | 958 | 958 | 933 | 933 | 25,500 |
2010/05/19 | 936 | 989 | 935 | 968 | 31,300 |
2010/05/18 | 1,013 | 1,013 | 950 | 951 | 45,400 |
2010/05/17 | 1,019 | 1,019 | 989 | 1,003 | 31,600 |
2010/05/14 | 1,047 | 1,061 | 1,030 | 1,049 | 30,800 |
2010/05/13 | 1,068 | 1,080 | 1,054 | 1,060 | 43,500 |
2010/05/12 | 1,033 | 1,036 | 1,006 | 1,026 | 15,100 |
2010/05/11 | 1,089 | 1,095 | 1,018 | 1,033 | 31,800 |
2010/05/10 | 1,050 | 1,075 | 1,036 | 1,051 | 24,100 |
2010/05/07 | 1,003 | 1,052 | 1,003 | 1,049 | 44,300 |
2010/05/06 | 1,100 | 1,100 | 1,067 | 1,074 | 34,800 |
2010/04/30 | 1,140 | 1,151 | 1,127 | 1,127 | 17,800 |
2010/04/28 | 1,139 | 1,145 | 1,126 | 1,128 | 30,400 |
2010/04/27 | 1,138 | 1,164 | 1,130 | 1,163 | 39,900 |
2010/04/26 | 1,124 | 1,138 | 1,120 | 1,138 | 44,500 |
2010/04/23 | 1,139 | 1,139 | 1,105 | 1,111 | 25,600 |
2010/04/22 | 1,149 | 1,149 | 1,123 | 1,140 | 21,800 |
2010/04/21 | 1,134 | 1,159 | 1,134 | 1,158 | 26,200 |
2010/04/20 | 1,118 | 1,140 | 1,118 | 1,124 | 25,000 |
2010/04/19 | 1,130 | 1,147 | 1,117 | 1,117 | 46,000 |
2010/04/16 | 1,165 | 1,174 | 1,135 | 1,143 | 99,400 |
2010/04/15 | 1,185 | 1,193 | 1,168 | 1,168 | 29,200 |
2010/04/14 | 1,168 | 1,176 | 1,158 | 1,163 | 49,100 |
2010/04/13 | 1,201 | 1,201 | 1,168 | 1,176 | 17,700 |
2010/04/12 | 1,220 | 1,225 | 1,194 | 1,194 | 29,200 |
2010/04/09 | 1,180 | 1,210 | 1,171 | 1,202 | 39,000 |
2010/04/08 | 1,190 | 1,198 | 1,170 | 1,170 | 35,600 |
2010/04/07 | 1,223 | 1,225 | 1,198 | 1,200 | 29,800 |
2010/04/06 | 1,227 | 1,229 | 1,188 | 1,200 | 38,100 |
2010/04/05 | 1,192 | 1,228 | 1,187 | 1,220 | 49,300 |
2010/04/02 | 1,192 | 1,194 | 1,171 | 1,178 | 27,900 |
2010/04/01 | 1,141 | 1,179 | 1,122 | 1,176 | 55,200 |
2010/03/31 | 1,193 | 1,193 | 1,140 | 1,141 | 62,600 |
2010/03/30 | 1,199 | 1,200 | 1,187 | 1,187 | 25,900 |
2010/03/29 | 1,172 | 1,210 | 1,172 | 1,188 | 40,200 |
2010/03/26 | 1,165 | 1,184 | 1,150 | 1,173 | 59,600 |
2010/03/25 | 1,129 | 1,151 | 1,111 | 1,147 | 47,600 |
2010/03/24 | 1,093 | 1,121 | 1,093 | 1,112 | 20,800 |
2010/03/23 | 1,067 | 1,083 | 1,025 | 1,080 | 21,900 |
2010/03/19 | 1,070 | 1,095 | 1,070 | 1,092 | 18,800 |
2010/03/18 | 1,079 | 1,084 | 1,069 | 1,070 | 13,800 |
2010/03/17 | 1,044 | 1,088 | 1,044 | 1,085 | 35,500 |
2010/03/16 | 1,046 | 1,060 | 1,039 | 1,041 | 9,900 |
2010/03/15 | 1,060 | 1,060 | 1,041 | 1,046 | 13,200 |
2010/03/12 | 1,063 | 1,064 | 1,049 | 1,056 | 96,300 |
2010/03/11 | 1,041 | 1,074 | 1,041 | 1,061 | 46,100 |
2010/03/10 | 1,000 | 1,036 | 1,000 | 1,029 | 57,200 |
2010/03/09 | 1,003 | 1,003 | 993 | 1,000 | 15,700 |
2010/03/08 | 981 | 1,008 | 981 | 1,004 | 30,200 |
2010/03/05 | 980 | 985 | 967 | 971 | 23,500 |
2010/03/04 | 977 | 983 | 967 | 969 | 6,700 |
2010/03/03 | 960 | 976 | 945 | 975 | 6,300 |
2010/03/02 | 973 | 973 | 950 | 964 | 9,300 |
2010/03/01 | 933 | 960 | 933 | 960 | 8,000 |
2010/02/26 | 938 | 948 | 932 | 947 | 27,300 |
2010/02/25 | 979 | 979 | 947 | 953 | 12,400 |
2010/02/24 | 954 | 970 | 948 | 964 | 16,700 |
2010/02/23 | 971 | 972 | 952 | 964 | 11,900 |
2010/02/22 | 969 | 994 | 969 | 975 | 17,900 |
2010/02/19 | 984 | 987 | 956 | 958 | 12,400 |
2010/02/18 | 971 | 985 | 968 | 982 | 18,100 |
2010/02/17 | 955 | 961 | 952 | 956 | 22,900 |
2010/02/16 | 960 | 960 | 930 | 930 | 7,400 |
2010/02/15 | 950 | 971 | 947 | 955 | 12,600 |
2010/02/12 | 948 | 948 | 934 | 946 | 20,700 |
2010/02/10 | 943 | 950 | 939 | 939 | 32,500 |
2010/02/09 | 864 | 920 | 856 | 913 | 26,700 |
2010/02/08 | 888 | 894 | 867 | 870 | 33,000 |
2010/02/05 | 914 | 914 | 883 | 903 | 28,100 |
2010/02/04 | 953 | 954 | 920 | 929 | 23,900 |
2010/02/03 | 989 | 989 | 948 | 961 | 36,000 |
2010/02/02 | 933 | 971 | 933 | 962 | 24,600 |
2010/02/01 | 929 | 949 | 903 | 918 | 56,700 |
2010/01/29 | 912 | 920 | 901 | 914 | 21,200 |
2010/01/28 | 921 | 926 | 915 | 919 | 24,300 |
2010/01/27 | 916 | 976 | 909 | 928 | 48,900 |
2010/01/26 | 974 | 988 | 926 | 926 | 48,600 |
2010/01/25 | 953 | 984 | 953 | 965 | 37,900 |
2010/01/22 | 991 | 991 | 962 | 982 | 51,700 |
2010/01/21 | 956 | 1,011 | 955 | 1,009 | 40,000 |
2010/01/20 | 1,010 | 1,014 | 968 | 980 | 27,900 |
2010/01/19 | 1,039 | 1,039 | 985 | 995 | 35,200 |
2010/01/18 | 1,012 | 1,036 | 1,012 | 1,036 | 21,900 |
2010/01/15 | 1,025 | 1,038 | 1,012 | 1,034 | 60,800 |
2010/01/14 | 978 | 1,030 | 976 | 1,023 | 57,400 |
2010/01/13 | 977 | 985 | 958 | 963 | 36,800 |
2010/01/12 | 979 | 997 | 962 | 992 | 70,800 |
2010/01/08 | 914 | 956 | 914 | 955 | 69,600 |
2010/01/07 | 874 | 924 | 874 | 913 | 63,700 |
2010/01/06 | 850 | 875 | 848 | 875 | 71,200 |
2010/01/05 | 835 | 848 | 825 | 847 | 24,100 |
2010/01/04 | 820 | 835 | 820 | 826 | 20,000 |