[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 
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
2016-07-131114.001120.001076.001080.0022354002441824600
2016-07-121020.001063.001015.001050.0024533002563202900
2016-07-11965.00993.00957.00984.0014204001388679900
2016-07-08930.00957.00920.00927.0013044001222407100
2016-07-07948.00979.00929.00935.0013985001325881100
2016-07-06967.00972.00926.00944.0024338002300121400
2016-07-05997.001007.00977.00990.0018489001837548800
2016-07-04971.001014.00967.001011.0017489001747120000
2016-07-01994.001014.00980.00986.0023135002295163000
2016-06-30999.001054.00972.00972.0035110003502963900
2016-06-29950.00977.00931.00972.0027654002657604000
2016-06-28935.00935.00891.00926.0032751002995090500
2016-06-271068.001069.00935.00960.0040779003960065800
2016-06-241257.001260.001039.001067.0032125003597824500
2016-06-231168.001220.001161.001212.0012015001441332300
2016-06-221186.001186.001162.001168.0012879001506946700
2016-06-211202.001210.001178.001205.0011294001353303600
2016-06-201204.001244.001203.001220.0013999001714038700
2016-06-171169.001183.001154.001173.0015800001844393800
2016-06-161179.001187.001143.001148.0014366001666599600
2016-06-151169.001226.001167.001200.0012613001515014900
2016-06-141210.001212.001173.001189.0013478001602633200
2016-06-131247.001247.001212.001213.0015580001902747900
2016-06-101310.001312.001257.001282.0014185001816354700
2016-06-091365.001382.001314.001320.0015290002051424800
2016-06-081293.001363.001293.001363.0027942003748922500
2016-06-071256.001295.001256.001281.0014117001806344100
2016-06-061202.001241.001195.001233.0016523002021278100
2016-06-031277.001279.001243.001248.0016838002112034000
2016-06-021328.001334.001267.001279.0015940002060006100
2016-06-011350.001384.001336.001340.0012793001740854800
2016-05-311349.001368.001343.001367.0012463001694195600
2016-05-301320.001361.001320.001343.0012492001675042200
2016-05-271296.001313.001293.001307.00515400671656900
2016-05-261302.001313.001287.001291.008341001083162800
2016-05-251299.001302.001273.001278.008924001145642200
2016-05-241303.001305.001266.001269.0012963001656248200
2016-05-231293.001327.001275.001326.0012192001593443000
2016-05-201279.001310.001274.001308.0011792001528402100
2016-05-191290.001305.001280.001288.008899001148317000
2016-05-181293.001309.001269.001283.0015359001975660500
2016-05-171311.001326.001289.001296.0015458002013974100
2016-05-161271.001349.001271.001317.0016768002208709600
2016-05-131323.001327.001271.001271.0018931002437068800
2016-05-121291.001320.001270.001318.0024479003178244500
2016-05-111263.001356.001238.001320.0042759005615441800
2016-05-101181.001222.001157.001211.0016675001993458300
2016-05-091192.001207.001174.001178.0015112001795746100
2016-05-061201.001224.001171.001183.0017118002027017000
2016-05-021207.001228.001186.001194.0022965002755075700
2016-04-281336.001353.001271.001275.0019357002523703800
2016-04-271316.001341.001304.001332.0014129001869798700
2016-04-261337.001343.001298.001308.0014362001889769900
2016-04-251360.001365.001315.001343.0019957002673085800
2016-04-221288.001360.001277.001355.0024694003270119900
2016-04-211308.001314.001280.001308.0017910002330663300
2016-04-201303.001320.001283.001297.0015190001972537200
2016-04-191275.001292.001265.001276.0024011003069611800
2016-04-181251.001274.001229.001237.0049769006197737900
2016-04-151312.001395.001312.001343.0043142005830216900
2016-04-141300.001362.001298.001337.0050999006790697600
2016-04-131204.001264.001198.001254.0035721004427601400
2016-04-121138.001230.001125.001197.0039622004755459200
2016-04-111128.001144.001094.001141.0035221003944735700
2016-04-081053.001187.001044.001157.0077465008632360500
2016-04-07958.001012.00949.001005.0041365004093147000
2016-04-06930.00959.00929.00946.0015541001465425200
2016-04-05980.00990.00942.00945.0015009001431263500
2016-04-04990.001018.00973.00984.0016063001585595100
2016-04-011033.001036.00990.00995.0019139001919526800
2016-03-311020.001052.001020.001035.0017627001831624700
2016-03-301050.001062.001041.001050.0011199001178650400
2016-03-291047.001068.001028.001051.0011970001251183600
2016-03-281045.001061.001035.001061.0012740001338190200
2016-03-251025.001046.001009.001046.0017252001780852700
2016-03-241034.001039.001006.001009.0013195001336774300
2016-03-231053.001067.001035.001041.0014265001490508200
2016-03-221049.001077.001042.001061.0023167002457622100
2016-03-181039.001055.001010.001019.0030371003105538100
2016-03-171068.001078.001032.001049.0044909004743261100
2016-03-161117.001119.001090.001100.0022168002442148300
2016-03-151169.001173.001138.001153.0018600002149570800
2016-03-141160.001202.001156.001182.0019276002284052400
2016-03-111111.001133.001098.001129.0018339002046312200
2016-03-101137.001144.001116.001135.0013562001531092900
2016-03-091113.001123.001075.001113.0021230002336175900
2016-03-081140.001162.001106.001137.0016217001839464000
2016-03-071159.001187.001141.001145.0014872001718849600
2016-03-041128.001173.001128.001150.0022627002616508700
2016-03-031064.001117.001061.001114.0016472001815367500
2016-03-021038.001069.001031.001064.0022606002390221800
2016-03-011002.001011.00971.00993.0015324001510528700
2016-02-291024.001056.001002.001002.0016289001676388000
2016-02-261001.001026.00997.001009.0014393001456697000
2016-02-25974.001000.00970.00990.0017998001777125400
2016-02-24987.00995.00971.00980.0020451002002617100
2016-02-23999.001045.00994.001002.0022817002317160500
2016-02-22976.00980.00952.00973.0013687001325636700
2016-02-19976.00993.00946.00985.0022257002170703400
2016-02-18972.001006.00961.00991.0020999002070439500
2016-02-17922.00970.00910.00931.0032640003054015700
2016-02-16870.00942.00869.00914.0029428002710715200
2016-02-15873.00876.00835.00870.0039946003435818200
2016-02-12828.00843.00828.00828.0025345002104696200
2016-02-10991.001003.00951.00978.0030383002968462500
2016-02-091004.001019.00997.001006.0029244002941521500
2016-02-081019.001065.001011.001057.0022452002349162100
2016-02-051010.001064.001007.001032.0026041002677624000
2016-02-041040.001044.001003.001021.0038046003890787300
2016-02-031113.001120.001050.001066.0025248002701916300
2016-02-021185.001191.001145.001155.0012562001464128600
2016-02-011195.001213.001171.001196.0023267002781775300
2016-01-291114.001152.001078.001147.0032487003618658400
2016-01-281135.001140.001104.001122.0019110002143543100
2016-01-271141.001163.001133.001150.0012138001394519500
2016-01-261120.001123.001104.001109.0015692001749585400
2016-01-251173.001187.001148.001160.0019418002263048800
2016-01-221122.001139.001098.001139.0018331002051465000
2016-01-211094.001139.001069.001071.0024180002665147300
2016-01-201174.001175.001108.001110.0016359001850802100
2016-01-191147.001185.001134.001181.0018337002142223100
2016-01-181130.001158.001126.001139.0029682003377912100
2016-01-151220.001243.001176.001185.0019732002371894000
2016-01-141200.001220.001183.001212.0025105003025455200
2016-01-131238.001285.001237.001262.0023775003006188900
2016-01-121249.001255.001197.001202.0028414003466629100
2016-01-081253.001291.001246.001261.0030953003926713000
2016-01-071320.001328.001271.001273.0021728002810525900
2016-01-061362.001373.001322.001336.0016985002270595900
2016-01-051368.001382.001346.001357.0015423002103662400
2016-01-041400.001426.001368.001383.0014476002010899600
2015-12-301436.001462.001420.001425.0010817001555582000
2015-12-291396.001432.001383.001424.0014929002110435300
2015-12-281400.001419.001381.001395.0013413001876251500
2015-12-251417.001420.001375.001401.0015787002206290400
2015-12-241422.001466.001414.001416.0013785001978221800
2015-12-221434.001448.001417.001422.0010461001493639700
2015-12-211424.001444.001391.001437.0023685003357291500
2015-12-181470.001495.001432.001435.0025980003770647500
2015-12-171506.001512.001476.001480.0018225002722306800
2015-12-161492.001492.001465.001478.0018259002699313700
2015-12-151517.001518.001454.001458.0027065003995921500
2015-12-141536.001539.001503.001518.0023775003604920900
2015-12-111570.001595.001564.001590.0013781002179358100
2015-12-101606.001611.001576.001579.0017353002755033800
2015-12-091610.001659.001610.001640.0017749002916651300
2015-12-081687.001690.001612.001630.0020995003436110700
2015-12-071678.001699.001668.001692.0012244002067322100
2015-12-041640.001668.001628.001654.0014978002479169200
2015-12-031687.001693.001671.001680.0012636002123263100
2015-12-021703.001709.001670.001696.0015041002540850700
2015-12-011670.001700.001665.001700.0012351002088334800

   ※ 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