6418 日本金銭機械(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,470	1,517	1,453	1,499	237,200	1,499
2016-12-29	1,500	1,517	1,473	1,482	235,400	1,482
2016-12-28	1,470	1,508	1,470	1,498	425,100	1,498
2016-12-27	1,463	1,492	1,458	1,460	367,800	1,460
2016-12-26	1,420	1,468	1,420	1,457	341,400	1,457
2016-12-22	1,421	1,427	1,408	1,420	173,800	1,420
2016-12-21	1,444	1,457	1,415	1,421	271,700	1,421
2016-12-20	1,430	1,453	1,413	1,453	341,200	1,453
2016-12-19	1,410	1,426	1,381	1,425	380,300	1,425
2016-12-16	1,410	1,440	1,404	1,427	370,500	1,427
2016-12-15	1,471	1,478	1,405	1,423	816,800	1,423
2016-12-14	1,550	1,590	1,460	1,464	1,255,600	1,464
2016-12-13	1,487	1,530	1,463	1,513	423,800	1,513
2016-12-12	1,458	1,488	1,435	1,487	422,700	1,487
2016-12-09	1,452	1,460	1,419	1,445	434,700	1,445
2016-12-08	1,478	1,496	1,429	1,452	649,400	1,452
2016-12-07	1,438	1,490	1,435	1,478	718,200	1,478
2016-12-06	1,520	1,533	1,431	1,445	1,586,700	1,445
2016-12-05	1,601	1,606	1,503	1,507	1,101,600	1,507
2016-12-02	1,677	1,750	1,582	1,590	4,195,400	1,590
2016-12-01	1,605	1,631	1,576	1,581	977,300	1,581
2016-11-30	1,595	1,596	1,516	1,556	838,200	1,556
2016-11-29	1,607	1,613	1,532	1,572	607,400	1,572
2016-11-28	1,550	1,606	1,540	1,581	985,100	1,581
2016-11-25	1,548	1,549	1,490	1,510	396,700	1,510
2016-11-24	1,538	1,567	1,492	1,566	560,500	1,566
2016-11-22	1,436	1,489	1,433	1,475	492,300	1,475
2016-11-21	1,450	1,458	1,413	1,434	524,300	1,434
2016-11-18	1,585	1,592	1,443	1,462	777,300	1,462
2016-11-17	1,527	1,603	1,524	1,602	344,700	1,602
2016-11-16	1,541	1,548	1,508	1,534	376,000	1,534
2016-11-15	1,504	1,584	1,472	1,551	330,600	1,551
2016-11-14	1,417	1,496	1,402	1,491	251,200	1,491
2016-11-11	1,462	1,474	1,417	1,428	349,300	1,428
2016-11-10	1,475	1,485	1,422	1,465	322,800	1,465
2016-11-09	1,496	1,506	1,300	1,356	842,800	1,356
2016-11-08	1,600	1,609	1,497	1,523	534,000	1,523
2016-11-07	1,622	1,666	1,609	1,615	534,400	1,615
2016-11-04	1,548	1,619	1,542	1,611	871,900	1,611
2016-11-02	1,529	1,579	1,487	1,493	382,200	1,493
2016-11-01	1,471	1,508	1,453	1,499	215,600	1,499
2016-10-31	1,482	1,501	1,473	1,490	194,700	1,490
2016-10-28	1,534	1,534	1,485	1,500	232,000	1,500
2016-10-27	1,510	1,529	1,510	1,524	100,200	1,524
2016-10-26	1,498	1,518	1,497	1,510	134,900	1,510
2016-10-25	1,518	1,539	1,484	1,506	210,300	1,506
2016-10-24	1,468	1,535	1,465	1,512	431,900	1,512
2016-10-21	1,421	1,458	1,421	1,443	273,500	1,443
2016-10-20	1,517	1,518	1,434	1,442	457,100	1,442
2016-10-19	1,525	1,556	1,523	1,531	170,700	1,531
2016-10-17	1,504	1,514	1,470	1,497	321,600	1,497
2016-10-13	1,621	1,623	1,516	1,526	571,900	1,526
2016-10-12	1,571	1,609	1,510	1,515	448,200	1,515
2016-10-11	1,650	1,679	1,572	1,588	511,200	1,588
2016-10-07	1,634	1,634	1,605	1,623	197,100	1,623
2016-10-06	1,609	1,640	1,604	1,634	345,200	1,634
2016-10-05	1,663	1,666	1,606	1,621	366,300	1,621
2016-10-04	1,580	1,650	1,557	1,640	718,200	1,640
2016-10-03	1,586	1,596	1,552	1,559	352,900	1,559
2016-09-30	1,520	1,564	1,501	1,535	290,900	1,535
2016-09-29	1,536	1,567	1,515	1,530	335,500	1,530
2016-09-28	1,490	1,550	1,487	1,543	309,500	1,543
2016-09-27	1,431	1,495	1,419	1,485	305,300	1,485
2016-09-26	1,520	1,530	1,475	1,480	305,500	1,480
2016-09-23	1,420	1,528	1,416	1,518	685,000	1,518
2016-09-21	1,400	1,408	1,362	1,402	205,700	1,402
2016-09-20	1,336	1,390	1,326	1,385	246,900	1,385
2016-09-16	1,317	1,334	1,310	1,333	167,900	1,333
2016-09-15	1,295	1,310	1,272	1,287	109,700	1,287
2016-09-14	1,286	1,340	1,272	1,290	298,100	1,290
2016-09-13	1,259	1,289	1,241	1,285	126,000	1,285
2016-09-12	1,247	1,262	1,220	1,234	166,400	1,234
2016-09-09	1,326	1,326	1,282	1,286	127,800	1,286
2016-09-08	1,280	1,335	1,278	1,303	275,200	1,303
2016-09-07	1,235	1,275	1,211	1,272	272,700	1,272
2016-09-06	1,212	1,233	1,197	1,231	87,300	1,231
2016-09-05	1,207	1,227	1,195	1,210	115,500	1,210
2016-09-02	1,215	1,216	1,157	1,188	179,000	1,188
2016-09-01	1,236	1,236	1,200	1,210	96,900	1,210
2016-08-31	1,200	1,227	1,194	1,225	166,800	1,225
2016-08-30	1,182	1,195	1,181	1,191	62,800	1,191
2016-08-29	1,181	1,209	1,179	1,189	123,400	1,189
2016-08-26	1,159	1,168	1,147	1,161	60,600	1,161
2016-08-25	1,170	1,177	1,154	1,159	58,300	1,159
2016-08-24	1,164	1,178	1,161	1,170	45,400	1,170
2016-08-23	1,166	1,185	1,154	1,163	107,000	1,163
2016-08-22	1,190	1,224	1,165	1,168	121,000	1,168
2016-08-19	1,151	1,190	1,151	1,187	103,500	1,187
2016-08-18	1,146	1,185	1,141	1,153	94,900	1,153
2016-08-17	1,146	1,175	1,142	1,150	157,200	1,150
2016-08-16	1,183	1,227	1,167	1,167	212,500	1,167
2016-08-15	1,206	1,207	1,166	1,176	140,000	1,176
2016-08-12	1,230	1,230	1,180	1,205	209,500	1,205
2016-08-10	1,236	1,265	1,205	1,235	274,200	1,235
2016-08-09	1,199	1,262	1,197	1,236	616,200	1,236
2016-08-08	1,155	1,191	1,132	1,178	429,600	1,178
2016-08-05	1,134	1,156	1,108	1,127	311,800	1,127
2016-08-04	1,042	1,125	1,042	1,114	309,500	1,114
2016-08-03	1,009	1,054	971	1,049	264,800	1,049
2016-08-02	1,100	1,126	996	1,008	336,900	1,008
2016-08-01	1,064	1,198	1,029	1,102	850,900	1,102
2016-07-29	991	1,059	978	1,057	227,100	1,057
2016-07-28	1,022	1,028	995	1,009	111,400	1,009
2016-07-27	1,017	1,057	1,017	1,034	139,900	1,034
2016-07-26	1,035	1,037	980	1,009	419,200	1,009
2016-07-25	1,211	1,236	1,050	1,065	879,500	1,065
2016-07-22	1,060	1,284	1,004	1,171	2,849,500	1,171
2016-07-21	908	1,047	903	1,047	718,700	1,047
2016-07-20	881	898	866	897	47,300	897
2016-07-19	901	901	873	887	42,100	887
2016-07-15	910	914	881	910	119,200	910
2016-07-14	831	926	825	919	281,900	919
2016-07-13	828	840	812	816	45,600	816
2016-07-12	780	810	780	805	55,400	805
2016-07-11	748	774	745	769	69,200	769
2016-07-08	789	803	737	737	70,900	737
2016-07-07	781	788	776	777	39,100	777
2016-07-06	795	795	765	782	29,100	782
2016-07-05	799	806	793	798	9,800	798
2016-07-04	799	812	797	807	18,100	807
2016-07-01	810	820	802	805	14,300	805
2016-06-30	828	829	810	810	21,200	810
2016-06-29	802	815	784	815	45,100	815
2016-06-28	765	786	755	776	50,300	776
2016-06-27	772	784	770	777	38,300	777
2016-06-24	862	862	765	770	92,500	770
2016-06-23	824	846	822	842	22,800	842
2016-06-22	837	849	827	833	38,500	833
2016-06-21	822	842	821	841	32,300	841
2016-06-20	831	837	821	831	18,000	831
2016-06-17	818	824	805	816	60,500	816
2016-06-16	841	846	802	803	73,300	803
2016-06-15	845	859	842	847	48,700	847
2016-06-14	845	860	844	849	67,200	849
2016-06-13	879	880	855	857	43,300	857
2016-06-10	891	891	883	887	48,000	887
2016-06-09	896	899	889	889	20,400	889
2016-06-08	887	909	885	904	38,400	904
2016-06-07	893	906	880	887	40,500	887
2016-06-06	905	905	881	894	36,700	894
2016-06-03	888	907	888	907	18,300	907
2016-06-02	901	907	882	887	29,900	887
2016-06-01	906	917	905	907	20,600	907
2016-05-31	904	920	904	915	44,200	915
2016-05-30	900	908	900	904	19,100	904
2016-05-27	890	910	890	908	25,400	908
2016-05-26	905	905	891	893	16,800	893
2016-05-25	909	913	887	903	37,400	903
2016-05-24	877	891	877	885	20,000	885
2016-05-23	877	887	865	883	20,400	883
2016-05-20	862	887	862	880	34,600	880
2016-05-19	875	876	862	866	19,100	866
2016-05-18	871	885	857	868	60,100	868
2016-05-17	862	872	857	871	27,300	871
2016-05-16	854	869	852	858	22,200	858
2016-05-13	870	873	853	860	36,100	860
2016-05-12	854	877	850	871	33,200	871
2016-05-11	855	865	853	854	64,600	854
2016-05-10	850	874	850	867	54,100	867
2016-05-09	882	882	855	860	23,100	860
2016-05-06	873	892	853	868	55,200	868
2016-05-02	853	863	853	858	63,000	858
2016-04-28	936	945	896	898	46,100	898
2016-04-27	926	936	924	932	23,100	932
2016-04-26	940	947	921	930	20,800	930
2016-04-25	955	955	933	943	28,500	943
2016-04-22	928	947	924	947	46,000	947
2016-04-21	921	933	920	931	53,700	931
2016-04-20	912	923	910	913	40,900	913
2016-04-19	899	920	899	912	37,700	912
2016-04-18	880	888	855	880	30,500	880
2016-04-15	915	917	891	905	32,200	905
2016-04-14	908	923	903	920	56,300	920
2016-04-13	880	899	861	893	57,600	893
2016-04-12	856	878	852	868	51,200	868
2016-04-11	859	869	834	864	29,700	864
2016-04-08	815	867	815	855	79,600	855
2016-04-07	845	867	841	845	28,000	845
2016-04-06	838	856	832	846	43,400	846
2016-04-05	881	881	840	840	85,600	840
2016-04-04	871	891	868	881	56,800	881
2016-04-01	908	908	866	866	112,700	866
2016-03-31	918	925	907	908	36,200	908
2016-03-30	915	926	912	913	59,200	913
2016-03-29	921	937	916	916	72,300	916
2016-03-28	933	937	921	935	58,900	935
2016-03-25	945	947	927	936	65,600	936
2016-03-24	965	965	933	934	134,400	934
2016-03-23	994	1,001	993	994	17,200	994
2016-03-22	988	1,006	980	996	50,700	996
2016-03-18	987	1,005	970	973	56,200	973
2016-03-17	1,003	1,033	986	1,000	62,100	1,000
2016-03-16	993	1,009	988	997	24,800	997
2016-03-15	1,019	1,029	992	1,001	37,600	1,001
2016-03-14	1,008	1,025	1,004	1,020	24,000	1,020
2016-03-11	982	1,007	974	1,001	41,200	1,001
2016-03-10	981	1,000	980	994	26,700	994
2016-03-09	982	986	962	975	43,900	975
2016-03-08	1,020	1,022	985	986	63,200	986
2016-03-07	1,042	1,049	1,022	1,027	38,200	1,027
2016-03-04	1,018	1,029	1,006	1,017	41,400	1,017
2016-03-03	997	1,021	997	1,016	42,500	1,016
2016-03-02	1,000	1,004	985	989	39,900	989
2016-03-01	986	993	972	978	37,700	978
2016-02-29	991	1,009	984	999	77,800	999
2016-02-26	988	999	958	976	31,300	976
2016-02-25	966	983	965	981	34,900	981
2016-02-24	962	985	939	951	42,100	951
2016-02-23	995	997	961	969	41,600	969
2016-02-22	944	995	940	989	53,000	989
2016-02-19	950	960	937	954	53,300	954
2016-02-18	944	977	944	961	45,100	961
2016-02-17	939	981	923	929	66,300	929
2016-02-16	943	987	940	953	66,000	953
2016-02-15	890	975	890	958	139,300	958
2016-02-12	882	914	852	856	154,800	856
2016-02-10	913	962	904	936	114,100	936
2016-02-09	948	963	918	921	82,500	921
2016-02-08	942	1,019	940	993	119,700	993
2016-02-05	976	993	952	963	94,800	963
2016-02-04	968	1,002	968	977	73,500	977
2016-02-03	1,012	1,012	972	974	70,100	974
2016-02-02	1,018	1,045	1,003	1,025	59,400	1,025
2016-02-01	1,021	1,034	1,001	1,006	63,600	1,006
2016-01-29	968	997	958	990	76,400	990
2016-01-28	980	999	960	978	59,300	978
2016-01-27	980	984	961	980	46,100	980
2016-01-26	978	983	947	950	66,800	950
2016-01-25	984	1,003	967	994	67,000	994
2016-01-22	945	988	931	984	155,200	984
2016-01-21	932	981	905	905	156,500	905
2016-01-20	1,002	1,009	947	947	155,200	947
2016-01-19	1,005	1,035	991	1,008	95,700	1,008
2016-01-18	1,000	1,025	993	1,013	68,700	1,013
2016-01-15	1,065	1,082	1,030	1,039	39,000	1,039
2016-01-14	1,038	1,061	1,032	1,052	78,300	1,052
2016-01-13	1,045	1,089	1,045	1,081	69,900	1,081
2016-01-12	1,065	1,080	1,017	1,032	129,600	1,032
2016-01-08	1,082	1,128	1,080	1,100	95,200	1,100
2016-01-07	1,110	1,133	1,105	1,106	54,900	1,106
2016-01-06	1,140	1,150	1,102	1,121	98,300	1,121
2016-01-05	1,128	1,166	1,122	1,144	89,600	1,144
2016-01-04	1,164	1,194	1,143	1,154	83,500	1,154

分割・併合履歴： [2005-01-26]1株→1.5株 [2004-03-26]1株→1.1株 [2003-03-26]1株→1.1株 [2002-03-26]1株→1.1株 [2001-03-27]1株→1.1株 [2000-03-28]1株→1.1株 [1998-03-26]1株→1.1株 [1997-03-26]1株→1.1株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31