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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,901 | 1,922 | 1,872 | 1,892 | 488,300 |
| 2013/12/27 | 1,863 | 1,890 | 1,850 | 1,890 | 665,400 |
| 2013/12/26 | 1,807 | 1,855 | 1,801 | 1,848 | 602,900 |
| 2013/12/25 | 1,788 | 1,804 | 1,780 | 1,790 | 801,100 |
| 2013/12/24 | 1,824 | 1,840 | 1,801 | 1,808 | 981,000 |
| 2013/12/20 | 1,794 | 1,824 | 1,785 | 1,824 | 1,405,500 |
| 2013/12/19 | 1,752 | 1,794 | 1,751 | 1,790 | 1,788,300 |
| 2013/12/18 | 1,700 | 1,730 | 1,697 | 1,729 | 1,185,600 |
| 2013/12/17 | 1,709 | 1,710 | 1,696 | 1,707 | 689,500 |
| 2013/12/16 | 1,673 | 1,704 | 1,673 | 1,680 | 565,700 |
| 2013/12/13 | 1,684 | 1,708 | 1,666 | 1,692 | 745,600 |
| 2013/12/12 | 1,683 | 1,690 | 1,669 | 1,686 | 269,600 |
| 2013/12/11 | 1,690 | 1,701 | 1,670 | 1,689 | 484,300 |
| 2013/12/10 | 1,707 | 1,715 | 1,696 | 1,714 | 345,800 |
| 2013/12/09 | 1,701 | 1,715 | 1,683 | 1,714 | 558,000 |
| 2013/12/06 | 1,640 | 1,670 | 1,639 | 1,667 | 370,600 |
| 2013/12/05 | 1,666 | 1,680 | 1,652 | 1,652 | 409,900 |
| 2013/12/04 | 1,690 | 1,696 | 1,667 | 1,676 | 527,000 |
| 2013/12/03 | 1,714 | 1,729 | 1,706 | 1,709 | 481,000 |
| 2013/12/02 | 1,706 | 1,729 | 1,700 | 1,714 | 541,900 |
| 2013/11/29 | 1,706 | 1,710 | 1,687 | 1,696 | 402,100 |
| 2013/11/28 | 1,675 | 1,709 | 1,675 | 1,702 | 450,800 |
| 2013/11/27 | 1,702 | 1,713 | 1,675 | 1,680 | 603,700 |
| 2013/11/26 | 1,697 | 1,725 | 1,697 | 1,714 | 541,200 |
| 2013/11/25 | 1,713 | 1,718 | 1,698 | 1,708 | 530,900 |
| 2013/11/22 | 1,717 | 1,738 | 1,700 | 1,708 | 648,700 |
| 2013/11/21 | 1,682 | 1,700 | 1,678 | 1,700 | 392,400 |
| 2013/11/20 | 1,689 | 1,696 | 1,671 | 1,680 | 238,100 |
| 2013/11/19 | 1,696 | 1,705 | 1,680 | 1,687 | 446,400 |
| 2013/11/18 | 1,720 | 1,742 | 1,696 | 1,710 | 1,042,700 |
| 2013/11/15 | 1,683 | 1,710 | 1,681 | 1,710 | 1,364,200 |
| 2013/11/14 | 1,643 | 1,674 | 1,640 | 1,662 | 892,400 |
| 2013/11/13 | 1,639 | 1,656 | 1,612 | 1,618 | 1,118,200 |
| 2013/11/12 | 1,611 | 1,646 | 1,600 | 1,643 | 756,700 |
| 2013/11/11 | 1,628 | 1,628 | 1,593 | 1,607 | 641,100 |
| 2013/11/08 | 1,576 | 1,613 | 1,573 | 1,600 | 914,000 |
| 2013/11/07 | 1,576 | 1,586 | 1,566 | 1,579 | 943,500 |
| 2013/11/06 | 1,550 | 1,592 | 1,550 | 1,568 | 392,400 |
| 2013/11/05 | 1,555 | 1,580 | 1,537 | 1,550 | 598,900 |
| 2013/11/01 | 1,585 | 1,608 | 1,533 | 1,545 | 1,008,800 |
| 2013/10/31 | 1,612 | 1,641 | 1,586 | 1,586 | 1,218,600 |
| 2013/10/30 | 1,628 | 1,705 | 1,615 | 1,652 | 1,726,700 |
| 2013/10/29 | 1,600 | 1,624 | 1,592 | 1,600 | 281,200 |
| 2013/10/28 | 1,611 | 1,620 | 1,585 | 1,619 | 464,800 |
| 2013/10/25 | 1,644 | 1,644 | 1,605 | 1,606 | 541,200 |
| 2013/10/24 | 1,622 | 1,659 | 1,603 | 1,654 | 551,200 |
| 2013/10/23 | 1,684 | 1,685 | 1,635 | 1,635 | 803,400 |
| 2013/10/22 | 1,695 | 1,699 | 1,656 | 1,683 | 482,700 |
| 2013/10/21 | 1,655 | 1,695 | 1,655 | 1,690 | 461,200 |
| 2013/10/18 | 1,681 | 1,685 | 1,648 | 1,651 | 908,400 |
| 2013/10/17 | 1,714 | 1,717 | 1,671 | 1,680 | 1,407,900 |
| 2013/10/16 | 1,697 | 1,729 | 1,695 | 1,707 | 999,000 |
| 2013/10/15 | 1,684 | 1,722 | 1,671 | 1,692 | 1,179,800 |
| 2013/10/11 | 1,611 | 1,665 | 1,610 | 1,665 | 1,161,200 |
| 2013/10/10 | 1,589 | 1,598 | 1,578 | 1,597 | 512,900 |
| 2013/10/09 | 1,540 | 1,575 | 1,514 | 1,575 | 464,900 |
| 2013/10/08 | 1,491 | 1,547 | 1,491 | 1,541 | 654,500 |
| 2013/10/07 | 1,511 | 1,520 | 1,494 | 1,511 | 703,300 |
| 2013/10/04 | 1,509 | 1,532 | 1,500 | 1,521 | 618,000 |
| 2013/10/03 | 1,509 | 1,537 | 1,498 | 1,525 | 656,700 |
| 2013/10/02 | 1,514 | 1,530 | 1,502 | 1,510 | 623,000 |
| 2013/10/01 | 1,518 | 1,540 | 1,507 | 1,510 | 440,200 |
| 2013/09/30 | 1,561 | 1,561 | 1,521 | 1,523 | 652,800 |
| 2013/09/27 | 1,575 | 1,595 | 1,571 | 1,584 | 615,000 |
| 2013/09/26 | 1,540 | 1,567 | 1,512 | 1,567 | 464,300 |
| 2013/09/25 | 1,549 | 1,549 | 1,522 | 1,541 | 407,400 |
| 2013/09/24 | 1,550 | 1,557 | 1,535 | 1,548 | 613,000 |
| 2013/09/20 | 1,500 | 1,575 | 1,500 | 1,560 | 1,565,900 |
| 2013/09/19 | 1,490 | 1,499 | 1,478 | 1,493 | 370,900 |
| 2013/09/18 | 1,470 | 1,506 | 1,466 | 1,477 | 735,200 |
| 2013/09/17 | 1,447 | 1,480 | 1,445 | 1,461 | 790,600 |
| 2013/09/13 | 1,424 | 1,448 | 1,424 | 1,446 | 663,900 |
| 2013/09/12 | 1,416 | 1,434 | 1,414 | 1,431 | 566,300 |
| 2013/09/11 | 1,414 | 1,426 | 1,390 | 1,416 | 845,300 |
| 2013/09/10 | 1,419 | 1,432 | 1,415 | 1,424 | 499,600 |
| 2013/09/09 | 1,429 | 1,437 | 1,412 | 1,421 | 543,300 |
| 2013/09/06 | 1,410 | 1,412 | 1,390 | 1,411 | 795,500 |
| 2013/09/05 | 1,396 | 1,406 | 1,390 | 1,398 | 757,200 |
| 2013/09/04 | 1,359 | 1,400 | 1,350 | 1,394 | 904,000 |
| 2013/09/03 | 1,379 | 1,396 | 1,372 | 1,384 | 1,411,900 |
| 2013/09/02 | 1,350 | 1,384 | 1,346 | 1,379 | 918,900 |
| 2013/08/30 | 1,360 | 1,361 | 1,321 | 1,353 | 1,337,400 |
| 2013/08/29 | 1,343 | 1,352 | 1,329 | 1,350 | 506,900 |
| 2013/08/28 | 1,352 | 1,360 | 1,317 | 1,343 | 885,500 |
| 2013/08/27 | 1,353 | 1,369 | 1,340 | 1,365 | 884,300 |
| 2013/08/26 | 1,321 | 1,358 | 1,296 | 1,353 | 1,270,500 |
| 2013/08/23 | 1,282 | 1,330 | 1,275 | 1,310 | 1,206,400 |
| 2013/08/22 | 1,250 | 1,263 | 1,229 | 1,261 | 469,200 |
| 2013/08/21 | 1,255 | 1,273 | 1,235 | 1,249 | 782,200 |
| 2013/08/20 | 1,271 | 1,286 | 1,246 | 1,250 | 400,700 |
| 2013/08/19 | 1,257 | 1,277 | 1,250 | 1,275 | 286,600 |
| 2013/08/16 | 1,241 | 1,263 | 1,237 | 1,254 | 651,900 |
| 2013/08/15 | 1,286 | 1,288 | 1,266 | 1,268 | 243,300 |
| 2013/08/14 | 1,277 | 1,297 | 1,259 | 1,297 | 354,800 |
| 2013/08/13 | 1,248 | 1,269 | 1,240 | 1,269 | 319,000 |
| 2013/08/12 | 1,228 | 1,238 | 1,218 | 1,229 | 332,700 |
| 2013/08/09 | 1,250 | 1,267 | 1,231 | 1,248 | 583,000 |
| 2013/08/08 | 1,269 | 1,288 | 1,241 | 1,243 | 323,000 |
| 2013/08/07 | 1,277 | 1,289 | 1,258 | 1,258 | 397,600 |
| 2013/08/06 | 1,286 | 1,300 | 1,274 | 1,300 | 410,600 |
| 2013/08/05 | 1,288 | 1,299 | 1,280 | 1,286 | 296,800 |
| 2013/08/02 | 1,282 | 1,300 | 1,277 | 1,300 | 522,800 |
| 2013/08/01 | 1,274 | 1,274 | 1,215 | 1,268 | 976,600 |
| 2013/07/31 | 1,280 | 1,292 | 1,240 | 1,273 | 630,100 |
| 2013/07/30 | 1,206 | 1,281 | 1,206 | 1,281 | 706,000 |
| 2013/07/29 | 1,213 | 1,252 | 1,201 | 1,205 | 941,900 |
| 2013/07/26 | 1,240 | 1,269 | 1,237 | 1,244 | 682,800 |
| 2013/07/25 | 1,286 | 1,298 | 1,265 | 1,265 | 383,200 |
| 2013/07/24 | 1,289 | 1,290 | 1,266 | 1,284 | 348,700 |
| 2013/07/23 | 1,296 | 1,300 | 1,278 | 1,293 | 938,500 |
| 2013/07/22 | 1,296 | 1,297 | 1,273 | 1,295 | 511,200 |
| 2013/07/19 | 1,290 | 1,295 | 1,261 | 1,278 | 854,300 |
| 2013/07/18 | 1,292 | 1,292 | 1,269 | 1,283 | 511,600 |
| 2013/07/17 | 1,252 | 1,292 | 1,250 | 1,285 | 714,000 |
| 2013/07/16 | 1,251 | 1,296 | 1,246 | 1,276 | 1,074,800 |
| 2013/07/12 | 1,240 | 1,253 | 1,240 | 1,250 | 42,600 |
| 2013/07/11 | 1,232 | 1,258 | 1,226 | 1,242 | 23,300 |
| 2013/07/10 | 1,260 | 1,260 | 1,233 | 1,243 | 32,100 |
| 2013/07/09 | 1,250 | 1,251 | 1,234 | 1,245 | 34,100 |
| 2013/07/08 | 1,230 | 1,245 | 1,222 | 1,240 | 29,800 |
| 2013/07/05 | 1,201 | 1,218 | 1,201 | 1,205 | 34,800 |
| 2013/07/04 | 1,189 | 1,231 | 1,189 | 1,206 | 22,000 |
| 2013/07/03 | 1,230 | 1,240 | 1,196 | 1,219 | 46,800 |
| 2013/07/02 | 1,160 | 1,218 | 1,160 | 1,216 | 41,300 |
| 2013/07/01 | 1,159 | 1,163 | 1,122 | 1,160 | 50,600 |
| 2013/06/28 | 1,100 | 1,118 | 1,078 | 1,111 | 54,600 |
| 2013/06/27 | 1,049 | 1,082 | 1,049 | 1,073 | 37,900 |
| 2013/06/26 | 1,083 | 1,084 | 1,041 | 1,047 | 38,400 |
| 2013/06/25 | 1,116 | 1,116 | 1,035 | 1,053 | 73,400 |
| 2013/06/24 | 1,140 | 1,144 | 1,092 | 1,108 | 29,300 |
| 2013/06/21 | 1,090 | 1,139 | 1,023 | 1,108 | 144,800 |
| 2013/06/20 | 1,141 | 1,174 | 1,141 | 1,161 | 42,100 |
| 2013/06/19 | 1,185 | 1,189 | 1,151 | 1,168 | 30,400 |
| 2013/06/18 | 1,161 | 1,180 | 1,140 | 1,149 | 31,900 |
| 2013/06/17 | 1,097 | 1,147 | 1,093 | 1,146 | 39,700 |
| 2013/06/14 | 1,110 | 1,147 | 1,094 | 1,101 | 282,200 |
| 2013/06/13 | 1,113 | 1,129 | 1,090 | 1,090 | 79,000 |
| 2013/06/12 | 1,079 | 1,147 | 1,078 | 1,139 | 59,800 |
| 2013/06/11 | 1,148 | 1,148 | 1,098 | 1,100 | 53,300 |
| 2013/06/10 | 1,143 | 1,144 | 1,106 | 1,135 | 52,300 |
| 2013/06/07 | 1,090 | 1,090 | 1,020 | 1,053 | 100,400 |
| 2013/06/06 | 1,090 | 1,130 | 1,080 | 1,102 | 79,800 |
| 2013/06/05 | 1,201 | 1,220 | 1,150 | 1,180 | 60,100 |
| 2013/06/04 | 1,111 | 1,174 | 1,080 | 1,171 | 100,300 |
| 2013/06/03 | 1,166 | 1,205 | 1,133 | 1,141 | 90,400 |
| 2013/05/31 | 1,219 | 1,238 | 1,191 | 1,200 | 45,200 |
| 2013/05/30 | 1,191 | 1,247 | 1,175 | 1,189 | 93,400 |
| 2013/05/29 | 1,277 | 1,293 | 1,257 | 1,269 | 66,200 |
| 2013/05/28 | 1,140 | 1,240 | 1,139 | 1,235 | 74,100 |
| 2013/05/27 | 1,223 | 1,223 | 1,144 | 1,144 | 79,000 |
| 2013/05/24 | 1,238 | 1,298 | 1,195 | 1,251 | 142,400 |
| 2013/05/23 | 1,383 | 1,408 | 1,235 | 1,237 | 161,700 |
| 2013/05/22 | 1,420 | 1,420 | 1,379 | 1,380 | 55,800 |
| 2013/05/21 | 1,442 | 1,464 | 1,411 | 1,429 | 60,500 |
| 2013/05/20 | 1,349 | 1,467 | 1,349 | 1,460 | 57,300 |
| 2013/05/17 | 1,310 | 1,320 | 1,310 | 1,312 | 32,100 |
| 2013/05/16 | 1,310 | 1,315 | 1,284 | 1,314 | 35,400 |
| 2013/05/15 | 1,313 | 1,321 | 1,303 | 1,310 | 52,000 |
| 2013/05/14 | 1,310 | 1,320 | 1,308 | 1,314 | 26,100 |
| 2013/05/13 | 1,297 | 1,307 | 1,293 | 1,300 | 52,200 |
| 2013/05/10 | 1,266 | 1,318 | 1,233 | 1,259 | 104,200 |
| 2013/05/09 | 1,174 | 1,240 | 1,174 | 1,210 | 47,500 |
| 2013/05/08 | 1,168 | 1,189 | 1,166 | 1,179 | 53,700 |
| 2013/05/07 | 1,189 | 1,189 | 1,161 | 1,170 | 47,200 |
| 2013/05/02 | 1,155 | 1,158 | 1,125 | 1,129 | 31,400 |
| 2013/05/01 | 1,196 | 1,220 | 1,171 | 1,171 | 30,100 |
| 2013/04/30 | 1,175 | 1,220 | 1,175 | 1,212 | 112,900 |
| 2013/04/26 | 1,183 | 1,200 | 1,174 | 1,195 | 30,500 |
| 2013/04/25 | 1,160 | 1,190 | 1,148 | 1,182 | 49,500 |
| 2013/04/24 | 1,140 | 1,152 | 1,133 | 1,152 | 48,300 |
| 2013/04/23 | 1,122 | 1,131 | 1,113 | 1,128 | 36,300 |
| 2013/04/22 | 1,133 | 1,133 | 1,110 | 1,113 | 27,100 |
| 2013/04/19 | 1,106 | 1,115 | 1,094 | 1,103 | 25,900 |
| 2013/04/18 | 1,111 | 1,115 | 1,097 | 1,101 | 34,300 |
| 2013/04/17 | 1,109 | 1,127 | 1,109 | 1,122 | 27,200 |
| 2013/04/16 | 1,105 | 1,123 | 1,091 | 1,099 | 53,500 |
| 2013/04/15 | 1,133 | 1,139 | 1,070 | 1,124 | 33,900 |
| 2013/04/12 | 1,159 | 1,168 | 1,140 | 1,148 | 56,200 |
| 2013/04/11 | 1,138 | 1,180 | 1,131 | 1,170 | 103,200 |
| 2013/04/10 | 1,123 | 1,138 | 1,104 | 1,113 | 87,300 |
| 2013/04/09 | 1,100 | 1,132 | 1,098 | 1,128 | 46,000 |
| 2013/04/08 | 1,129 | 1,129 | 1,080 | 1,095 | 83,000 |
| 2013/04/05 | 1,127 | 1,134 | 1,071 | 1,076 | 75,400 |
| 2013/04/04 | 1,021 | 1,059 | 996 | 1,052 | 38,900 |
| 2013/04/03 | 1,010 | 1,053 | 1,010 | 1,046 | 31,900 |
| 2013/04/02 | 1,000 | 1,031 | 982 | 1,022 | 25,800 |
| 2013/04/01 | 1,071 | 1,082 | 1,056 | 1,058 | 26,400 |
| 2013/03/29 | 1,166 | 1,167 | 1,115 | 1,116 | 41,300 |
| 2013/03/28 | 1,184 | 1,184 | 1,127 | 1,136 | 20,100 |
| 2013/03/27 | 1,132 | 1,159 | 1,112 | 1,154 | 35,300 |
| 2013/03/26 | 1,119 | 1,119 | 1,100 | 1,112 | 37,000 |
| 2013/03/25 | 1,135 | 1,135 | 1,112 | 1,113 | 44,800 |
| 2013/03/22 | 1,137 | 1,137 | 1,105 | 1,105 | 46,600 |
| 2013/03/21 | 1,101 | 1,110 | 1,084 | 1,107 | 44,400 |
| 2013/03/19 | 1,097 | 1,106 | 1,086 | 1,090 | 29,400 |
| 2013/03/18 | 1,076 | 1,120 | 1,065 | 1,096 | 38,300 |
| 2013/03/15 | 1,088 | 1,088 | 1,068 | 1,068 | 20,700 |
| 2013/03/14 | 1,095 | 1,095 | 1,051 | 1,062 | 13,000 |
| 2013/03/13 | 1,074 | 1,086 | 1,074 | 1,075 | 18,300 |
| 2013/03/12 | 1,100 | 1,100 | 1,078 | 1,078 | 36,600 |
| 2013/03/11 | 1,054 | 1,100 | 1,053 | 1,078 | 22,200 |
| 2013/03/08 | 988 | 1,047 | 988 | 1,043 | 276,600 |
| 2013/03/07 | 998 | 1,009 | 993 | 997 | 16,300 |
| 2013/03/06 | 996 | 998 | 987 | 992 | 14,800 |
| 2013/03/05 | 987 | 998 | 982 | 982 | 22,700 |
| 2013/03/04 | 995 | 1,000 | 982 | 982 | 7,400 |
| 2013/03/01 | 987 | 987 | 970 | 980 | 12,500 |
| 2013/02/28 | 1,004 | 1,006 | 983 | 991 | 21,700 |
| 2013/02/27 | 995 | 1,006 | 969 | 974 | 19,300 |
| 2013/02/26 | 978 | 1,004 | 978 | 1,000 | 23,900 |
| 2013/02/25 | 1,020 | 1,020 | 1,009 | 1,013 | 31,800 |
| 2013/02/22 | 951 | 973 | 937 | 967 | 29,400 |
| 2013/02/21 | 971 | 985 | 962 | 963 | 24,500 |
| 2013/02/20 | 961 | 1,004 | 961 | 980 | 14,500 |
| 2013/02/19 | 942 | 964 | 939 | 946 | 35,600 |
| 2013/02/18 | 980 | 988 | 965 | 972 | 17,100 |
| 2013/02/15 | 980 | 980 | 910 | 950 | 32,500 |
| 2013/02/14 | 992 | 1,006 | 972 | 987 | 13,900 |
| 2013/02/13 | 998 | 1,013 | 984 | 990 | 26,200 |
| 2013/02/12 | 997 | 1,020 | 997 | 1,011 | 16,100 |
| 2013/02/08 | 999 | 1,000 | 989 | 995 | 28,000 |
| 2013/02/07 | 1,005 | 1,011 | 992 | 1,002 | 26,700 |
| 2013/02/06 | 1,035 | 1,035 | 1,004 | 1,012 | 24,000 |
| 2013/02/05 | 995 | 1,010 | 971 | 990 | 28,400 |
| 2013/02/04 | 920 | 1,015 | 910 | 1,003 | 57,500 |
| 2013/02/01 | 868 | 887 | 858 | 882 | 31,200 |
| 2013/01/31 | 841 | 855 | 833 | 853 | 10,200 |
| 2013/01/30 | 839 | 847 | 830 | 836 | 23,200 |
| 2013/01/29 | 829 | 840 | 829 | 838 | 8,900 |
| 2013/01/28 | 836 | 839 | 823 | 823 | 20,200 |
| 2013/01/25 | 813 | 829 | 800 | 829 | 20,200 |
| 2013/01/24 | 767 | 797 | 761 | 792 | 14,100 |
| 2013/01/23 | 790 | 794 | 780 | 782 | 25,200 |
| 2013/01/22 | 800 | 810 | 794 | 804 | 15,200 |
| 2013/01/21 | 784 | 802 | 771 | 788 | 33,600 |
| 2013/01/18 | 739 | 776 | 739 | 774 | 25,400 |
| 2013/01/17 | 730 | 736 | 714 | 726 | 14,200 |
| 2013/01/16 | 745 | 750 | 728 | 728 | 12,200 |
| 2013/01/15 | 750 | 766 | 738 | 750 | 17,300 |
| 2013/01/11 | 762 | 770 | 738 | 747 | 17,600 |
| 2013/01/10 | 737 | 759 | 737 | 750 | 13,600 |
| 2013/01/09 | 710 | 749 | 707 | 739 | 21,300 |
| 2013/01/08 | 751 | 751 | 716 | 719 | 33,100 |
| 2013/01/07 | 775 | 775 | 756 | 758 | 10,000 |
| 2013/01/04 | 794 | 795 | 769 | 771 | 44,700 |