[6141 東証1部] DMG森精機 日足 時系列データ

[6141 東証1部] DMG森精機 (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-07-201879.001888.001848.001876.0014985002793246800
2017-07-191890.001891.001855.001878.0012345002310133300
2017-07-181918.001925.001881.001897.0014854002820952500
2017-07-141855.001927.001855.001918.0030416005795731400
2017-07-131853.001859.001826.001848.008834001629576900
2017-07-121839.001872.001837.001848.0013764002552882800
2017-07-111840.001844.001828.001838.0011756002159895500
2017-07-101850.001850.001819.001834.0011600002127684100
2017-07-071815.001842.001808.001827.0010974002005276600
2017-07-061852.001866.001823.001835.0011246002064112900
2017-07-051840.001860.001824.001858.008343001538715600
2017-07-041859.001872.001826.001839.0010497001943664300
2017-07-031851.001863.001829.001841.008515001566742000
2017-06-301805.001844.001791.001843.0018705003419198700
2017-06-291874.001881.001828.001835.0018605003439655500
2017-06-281833.001885.001814.001830.0029304005421945900
2017-06-271791.001855.001791.001825.0028298005179152200
2017-06-261744.001773.001742.001770.009864001738646200
2017-06-231747.001752.001725.001738.0011830002052796000
2017-06-221762.001765.001749.001752.007271001277361300
2017-06-211775.001784.001761.001768.0010705001896724100
2017-06-201790.001801.001771.001779.0014746002631029400
2017-06-191716.001740.001700.001736.008183001414845100
2017-06-161713.001723.001692.001706.0018327003133355900
2017-06-151715.001715.001681.001688.0020742003514272900
2017-06-141790.001812.001737.001737.0012784002246292900
2017-06-131750.001771.001733.001761.0015250002677723300
2017-06-121760.001771.001743.001760.0011467002012993000
2017-06-091750.001772.001738.001769.0014591002564934800
2017-06-081767.001786.001759.001760.009712001716561600
2017-06-071766.001768.001749.001760.0010832001906809000
2017-06-061800.001801.001759.001766.0012907002291656900
2017-06-051839.001852.001814.001816.0010489001914290700
2017-06-021800.001871.001800.001849.0022838004201733300
2017-06-011739.001791.001723.001786.0021674003845227500
2017-05-311744.001756.001731.001742.0011318001972925600
2017-05-301726.001761.001712.001757.0012545002181283800
2017-05-291760.001762.001732.001732.0010860001894935400
2017-05-261776.001776.001749.001764.0011131001963370400
2017-05-251753.001783.001741.001777.0015599002752030400
2017-05-241740.001765.001734.001763.0019035003335637900
2017-05-231750.001759.001704.001706.0022779003919537900
2017-05-221763.001771.001751.001754.0010022001760587100
2017-05-191753.001761.001734.001742.0019462003395458000
2017-05-181756.001779.001737.001754.0022489003945870300
2017-05-171830.001832.001805.001829.0013362002432918700
2017-05-161851.001864.001831.001841.0010542001944838600
2017-05-151863.001867.001821.001829.0018502003396890400
2017-05-121893.001902.001877.001883.0019958003773422900
2017-05-111875.001911.001852.001910.0027710005227621700
2017-05-101900.001936.001895.001925.0020358003903481400
2017-05-091890.001895.001868.001895.0015394002898316100
2017-05-081889.001903.001880.001893.0019480003681790300
2017-05-021855.001857.001825.001852.0020157003716332300
2017-05-011840.001857.001815.001857.0013312002454732600
2017-04-281831.001866.001831.001838.0026838004957420700
2017-04-271795.001824.001787.001824.0023722004298476600
2017-04-261756.001815.001756.001801.0025071004491536500
2017-04-251680.001720.001670.001716.0017292002941819600
2017-04-241707.001723.001670.001677.0024186004106610600
2017-04-211626.001661.001626.001659.0020023003304785600
2017-04-201622.001650.001607.001608.0017177002790761600
2017-04-191598.001613.001586.001605.0017839002854692700
2017-04-181633.001664.001609.001614.0015003002448706900
2017-04-171597.001612.001571.001610.0010395001661297800
2017-04-141628.001639.001592.001606.0017589002847761800
2017-04-131607.001639.001575.001635.0019634003152058800
2017-04-121681.001690.001651.001660.0012880002146024800
2017-04-111744.001749.001705.001708.0017577003026791800
2017-04-101732.001774.001725.001764.0021534003781917600
2017-04-071711.001732.001662.001698.0019363003292175100
2017-04-061677.001684.001642.001680.0024385004065631800
2017-04-051701.001710.001672.001682.0014692002478544800
2017-04-041695.001699.001648.001684.0024361004082406400
2017-04-031723.001737.001698.001710.0018100003109701600
2017-03-311731.001777.001731.001736.0020914003674045800
2017-03-301733.001743.001710.001717.0018942003265970100
2017-03-291779.001798.001732.001748.0025899004547419800
2017-03-281741.001770.001740.001767.0020903003679642300
2017-03-271752.001753.001721.001734.0014961002591253600
2017-03-241778.001816.001775.001793.009985001794204200
2017-03-231774.001786.001767.001774.0011157001981337000
2017-03-221761.001813.001760.001770.0018408003275294200
2017-03-211860.001865.001831.001853.0013836002555829000
2017-03-171862.001892.001850.001875.0016283003048074200
2017-03-161820.001888.001810.001880.0020477003826580300
2017-03-151844.001844.001815.001825.009446001726098100
2017-03-141846.001858.001826.001850.0012158002246096500
2017-03-131885.001886.001847.001855.0013860002574801700
2017-03-101872.001885.001855.001885.0015381002883108800
2017-03-091880.001882.001840.001845.0018418003412438600
2017-03-081870.001881.001842.001862.0018211003377955000
2017-03-071890.001912.001873.001882.0018799003548149400
2017-03-061847.001888.001841.001878.0016342003066605800
2017-03-031850.001869.001834.001847.0012881002378850800
2017-03-021860.001896.001858.001865.0024566004607667800
2017-03-011800.001822.001781.001806.0023031004163511400
2017-02-281769.001811.001767.001778.0017357003108042800
2017-02-271756.001759.001721.001743.0018397003204142200
2017-02-241785.001807.001763.001776.0015142002700705500
2017-02-231811.001823.001798.001812.0014483002624981600
2017-02-221818.001836.001804.001809.0017013003087832300
2017-02-211769.001834.001768.001819.0036490006597983700
2017-02-201705.001725.001692.001717.0016637002848464600
2017-02-171663.001705.001662.001697.0020587003475421300
2017-02-161658.001690.001653.001684.0024970004185703700
2017-02-151617.001658.001604.001654.0027596004526765300
2017-02-141595.001619.001584.001596.0034613005546454400
2017-02-131478.001604.001454.001544.0041069006370670000
2017-02-101483.001499.001474.001490.0014180002107846900
2017-02-091501.001503.001432.001447.0023150003377250600
2017-02-081501.001518.001498.001512.009837001485359000
2017-02-071488.001517.001465.001497.0013843002068270400
2017-02-061544.001551.001511.001518.008672001320939100
2017-02-031533.001546.001514.001521.008640001317804800
2017-02-021555.001564.001523.001526.0014900002298120000
2017-02-011533.001553.001525.001550.0015951002459841800
2017-01-311540.001556.001536.001548.0012761001974140200
2017-01-301612.001614.001569.001575.0015727002488735000
2017-01-271580.001603.001548.001597.0029593004695813500
2017-01-261545.001579.001545.001566.0021826003415251400
2017-01-251500.001513.001490.001513.0014672002207060300
2017-01-241483.001483.001452.001460.0012528001834014200
2017-01-231462.001499.001454.001484.0012708001886140800
2017-01-201466.001487.001462.001478.0014941002201742400
2017-01-191421.001475.001421.001456.0019139002776398400
2017-01-181386.001419.001368.001415.0013225001844212800
2017-01-171423.001433.001397.001413.008738001239475400
2017-01-161447.001447.001421.001422.008220001175143400
2017-01-131454.001465.001435.001451.009620001393923700
2017-01-121430.001482.001427.001455.0017593002558298000
2017-01-111420.001450.001416.001443.0010435001500718300
2017-01-101433.001441.001412.001417.0011778001676612400
2017-01-061416.001438.001404.001435.0012851001832268000
2017-01-051472.001478.001427.001446.0019931002873817300
2017-01-041430.001466.001416.001465.0020484002962508400
2016-12-301402.001435.001391.001418.0010944001546971800
2016-12-291460.001460.001423.001426.0011254001612577300
2016-12-281464.001483.001459.001480.009210001358543100
2016-12-271461.001484.001452.001470.008647001271972200
2016-12-261484.001495.001465.001476.009784001447431000
2016-12-221495.001505.001493.001498.0011239001684170700
2016-12-211539.001548.001494.001496.0013063001975756100
2016-12-201535.001541.001516.001538.009769001494526900
2016-12-191570.001570.001531.001540.0012625001948693700
2016-12-161555.001584.001542.001575.0021266003336623600
2016-12-151555.001587.001537.001538.0017849002777343700
2016-12-141537.001538.001505.001532.0011587001767804200
2016-12-131530.001540.001503.001537.0020743003151605400
2016-12-121597.001609.001538.001553.0018941002979811300
2016-12-091546.001572.001533.001571.0021724003383552100
2016-12-081532.001545.001500.001534.0021532003284441900
2016-12-071491.001523.001487.001509.0017749002676711200
2016-12-061476.001499.001471.001496.0024694003677588400
2016-12-051380.001476.001370.001460.0049772007178120400
2016-12-021336.001357.001327.001338.0013944001868523900
2016-12-011351.001368.001332.001336.0018307002480484800
2016-11-301323.001336.001304.001322.009775001287688300
2016-11-291301.001309.001286.001308.009868001283169000
2016-11-281307.001323.001297.001318.0013488001769324900
2016-11-251295.001342.001293.001321.0022198002937819700
2016-11-241290.001292.001274.001286.0011515001479715700
2016-11-221265.001278.001247.001259.0013258001670846200
2016-11-211300.001304.001261.001265.0024585003154700400
2016-11-181246.001283.001237.001273.0031776004024545000
2016-11-171150.001199.001150.001198.0022649002675410000
2016-11-161150.001181.001139.001174.0028546003320798100
2016-11-151096.001140.001095.001131.0029010003267367100
2016-11-141058.001082.001050.001076.0014894001590550600
2016-11-111015.001052.001015.001031.0018088001872271400
2016-11-101000.001016.00992.001005.0019892001999363600
2016-11-091005.001020.00931.00955.0028420002756162100
2016-11-081015.001043.00993.001000.0038443003881531800
2016-11-071097.001127.001091.001105.0013135001456046700
2016-11-041081.001084.001062.001074.00729700783561100
2016-11-021100.001116.001088.001092.0010413001142489300
2016-11-011100.001127.001097.001122.00868800969282500
2016-10-311115.001122.001109.001115.00626800699769800
2016-10-281103.001123.001093.001121.0010650001185701000
2016-10-271105.001106.001088.001096.00559300613079600
2016-10-261094.001098.001081.001094.00517200562979400
2016-10-251092.001108.001092.001094.00759700834526000
2016-10-241105.001108.001077.001087.0014260001549051700
2016-10-211118.001132.001115.001119.00725900816292500
2016-10-201104.001119.001098.001119.00583900649343300
2016-10-191102.001104.001090.001098.00611700670023700
2016-10-181111.001111.001089.001101.00528400581567600
2016-10-171100.001116.001095.001112.00487200541336400
2016-10-141089.001100.001076.001097.00565600615986000
2016-10-131118.001130.001088.001093.0012160001344468700
2016-10-121092.001127.001091.001102.0010822001201361300
2016-10-111105.001124.001101.001104.00789200876821200
2016-10-071094.001102.001093.001098.00858900943376300
2016-10-061087.001103.001083.001091.009989001090322900
2016-10-051070.001089.001064.001083.00825200892343800
2016-10-041058.001075.001051.001062.0010945001165249600
2016-10-031070.001070.001045.001047.0010304001084110000
2016-09-301038.001047.001028.001042.00938700974737000
2016-09-291049.001081.001048.001063.0010140001078952400
2016-09-281036.001048.001028.001034.00565500584977900
2016-09-271016.001045.001004.001045.00934500960772400
2016-09-261050.001050.001028.001030.00539200558813000
2016-09-231053.001058.001035.001053.00824400866354100
2016-09-211009.001053.00995.001052.0012974001325383300
2016-09-201040.001043.001015.001018.00895700919830700
2016-09-161023.001045.001021.001035.00651800675405800
2016-09-151029.001037.001008.001017.00827400842744000
2016-09-141026.001052.001026.001040.00677700705892000
2016-09-131051.001055.001034.001041.0010532001097621000
2016-09-121069.001076.001037.001046.0019177002015374400
2016-09-091061.001107.001060.001098.0016969001844026800
2016-09-081080.001090.001065.001070.0012262001317040300
2016-09-071081.001092.001065.001087.009797001058533500
2016-09-061090.001113.001081.001111.0010344001138703200
2016-09-051109.001116.001089.001093.0013418001481335100
2016-09-021075.001086.001056.001077.0013680001467419100
2016-09-011115.001118.001082.001105.0019629002154360900
2016-08-311111.001148.001108.001142.0017055001939951300
2016-08-301099.001125.001088.001089.0017779001950932300
2016-08-291074.001108.001072.001101.0013391001469975300
2016-08-261052.001065.001035.001035.00910700955011800
2016-08-251061.001061.001039.001054.00735900774833200
2016-08-241068.001085.001057.001057.00937700999197300
2016-08-231073.001076.001035.001038.0012259001286975600
2016-08-221096.001100.001077.001082.00646000700478200
2016-08-191050.001098.001050.001089.0013214001432121100
2016-08-181090.001090.001046.001051.0018386001954907700
2016-08-171098.001112.001085.001101.0012541001375562900
2016-08-161127.001142.001090.001092.0011038001232779800
2016-08-151096.001145.001093.001127.0017545001981517300
2016-08-121070.001113.001047.001104.0016425001785728500
2016-08-101049.001068.001035.001050.0013715001441154900
2016-08-091039.001056.001028.001049.0013208001382123200
2016-08-08980.001072.00965.001043.0039575004016877200
2016-08-051047.001063.001029.001039.0011132001164894500
2016-08-041000.001059.00994.001044.0020417002099059700
2016-08-031004.001019.00990.00997.0016800001682854900
2016-08-021050.001071.001045.001045.00797800840001700
2016-08-011059.001077.001046.001064.00823100875332000
2016-07-291078.001109.001059.001091.0017589001904044800
2016-07-281064.001097.001048.001081.0018005001943904400
2016-07-271050.001087.001028.001072.0021080002232868400
2016-07-261070.001075.001019.001026.0020752002144466300
2016-07-251083.001108.001062.001078.0017355001878131000
2016-07-221079.001108.001075.001089.0016755001824263900
2016-07-211113.001125.001104.001121.0020081002238629800
2016-07-201119.001121.001060.001081.0019527002109560300
2016-07-191144.001155.001110.001127.0015251001721307900
2016-07-151090.001158.001090.001130.0028495003224308900
2016-07-141050.001085.001031.001077.0016166001724722300

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog