6418 日本金銭機械(株) の時系列データ [2022年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2022-05-25 | 665 | 669 | 655 | 655 | 33,900 | 655 |
2022-05-24 | 690 | 690 | 663 | 665 | 109,800 | 665 |
2022-05-23 | 677 | 690 | 671 | 688 | 73,900 | 688 |
2022-05-20 | 680 | 680 | 665 | 668 | 57,600 | 668 |
2022-05-19 | 652 | 683 | 652 | 680 | 79,700 | 680 |
2022-05-18 | 665 | 673 | 657 | 672 | 77,300 | 672 |
2022-05-17 | 644 | 661 | 637 | 658 | 65,300 | 658 |
2022-05-16 | 657 | 659 | 642 | 646 | 53,600 | 646 |
2022-05-13 | 623 | 657 | 623 | 647 | 111,500 | 647 |
2022-05-12 | 639 | 646 | 620 | 620 | 189,600 | 620 |
2022-05-11 | 700 | 700 | 647 | 649 | 310,000 | 649 |
2022-05-10 | 725 | 725 | 697 | 706 | 145,700 | 706 |
2022-05-09 | 718 | 734 | 713 | 730 | 84,900 | 730 |
2022-05-06 | 706 | 722 | 698 | 720 | 63,500 | 720 |
2022-05-02 | 718 | 725 | 705 | 705 | 49,900 | 705 |
2022-04-28 | 716 | 718 | 709 | 718 | 60,000 | 718 |
2022-04-27 | 686 | 719 | 682 | 718 | 130,800 | 718 |
2022-04-26 | 705 | 707 | 701 | 704 | 25,200 | 704 |
2022-04-25 | 698 | 709 | 692 | 700 | 54,400 | 700 |
2022-04-22 | 702 | 717 | 696 | 705 | 49,400 | 705 |
2022-04-21 | 717 | 718 | 701 | 717 | 56,800 | 717 |
2022-04-20 | 702 | 719 | 702 | 715 | 66,200 | 715 |
2022-04-19 | 683 | 696 | 683 | 694 | 42,300 | 694 |
2022-04-18 | 680 | 685 | 671 | 679 | 41,500 | 679 |
2022-04-15 | 677 | 688 | 674 | 682 | 31,700 | 682 |
2022-04-14 | 676 | 685 | 676 | 677 | 12,900 | 677 |
2022-04-13 | 671 | 678 | 667 | 678 | 34,800 | 678 |
2022-04-12 | 680 | 680 | 665 | 670 | 48,000 | 670 |
2022-04-11 | 694 | 700 | 682 | 683 | 28,000 | 683 |
2022-04-08 | 694 | 695 | 673 | 684 | 62,400 | 684 |
2022-04-07 | 700 | 700 | 685 | 688 | 56,800 | 688 |
2022-04-06 | 705 | 713 | 697 | 706 | 54,500 | 706 |
2022-04-05 | 717 | 720 | 709 | 712 | 79,900 | 712 |
2022-04-04 | 680 | 707 | 680 | 702 | 99,000 | 702 |
2022-04-01 | 672 | 673 | 663 | 673 | 43,100 | 673 |
2022-03-31 | 669 | 683 | 669 | 675 | 44,400 | 675 |
2022-03-30 | 663 | 677 | 656 | 674 | 60,300 | 674 |
2022-03-29 | 683 | 683 | 669 | 675 | 88,100 | 675 |
2022-03-28 | 676 | 692 | 674 | 688 | 54,800 | 688 |
2022-03-25 | 686 | 687 | 677 | 680 | 45,000 | 680 |
2022-03-24 | 669 | 682 | 663 | 676 | 57,300 | 676 |
2022-03-23 | 657 | 681 | 656 | 676 | 101,500 | 676 |
2022-03-22 | 660 | 660 | 646 | 651 | 60,700 | 651 |
2022-03-18 | 642 | 654 | 641 | 654 | 57,700 | 654 |
2022-03-17 | 648 | 653 | 640 | 650 | 59,600 | 650 |
2022-03-16 | 643 | 644 | 632 | 638 | 41,700 | 638 |
2022-03-15 | 628 | 635 | 622 | 634 | 36,000 | 634 |
2022-03-14 | 623 | 631 | 620 | 628 | 37,500 | 628 |
2022-03-11 | 616 | 626 | 611 | 617 | 47,800 | 617 |
2022-03-10 | 624 | 635 | 618 | 635 | 69,200 | 635 |
2022-03-09 | 600 | 613 | 592 | 604 | 57,600 | 604 |
2022-03-08 | 606 | 613 | 591 | 595 | 109,600 | 595 |
2022-03-07 | 621 | 627 | 607 | 617 | 82,200 | 617 |
2022-03-04 | 634 | 635 | 618 | 624 | 67,900 | 624 |
2022-03-03 | 626 | 643 | 624 | 638 | 76,500 | 638 |
2022-03-02 | 620 | 626 | 615 | 616 | 123,400 | 616 |
2022-03-01 | 647 | 649 | 631 | 633 | 80,800 | 633 |
2022-02-28 | 640 | 646 | 633 | 646 | 51,900 | 646 |
2022-02-25 | 628 | 645 | 628 | 644 | 88,300 | 644 |
2022-02-24 | 612 | 620 | 605 | 620 | 91,200 | 620 |
2022-02-22 | 620 | 625 | 611 | 620 | 65,600 | 620 |
2022-02-21 | 640 | 640 | 628 | 628 | 57,400 | 628 |
2022-02-18 | 654 | 663 | 650 | 655 | 55,900 | 655 |
2022-02-17 | 679 | 683 | 662 | 664 | 74,500 | 664 |
2022-02-16 | 683 | 691 | 680 | 689 | 57,700 | 689 |
2022-02-15 | 675 | 687 | 667 | 673 | 64,700 | 673 |
2022-02-14 | 678 | 678 | 662 | 675 | 106,300 | 675 |
2022-02-10 | 710 | 712 | 677 | 694 | 257,000 | 694 |
2022-02-09 | 657 | 659 | 651 | 651 | 46,700 | 651 |
2022-02-08 | 646 | 652 | 646 | 652 | 22,800 | 652 |
2022-02-07 | 643 | 646 | 635 | 644 | 37,600 | 644 |
2022-02-04 | 649 | 654 | 639 | 646 | 34,700 | 646 |
2022-02-03 | 654 | 655 | 642 | 654 | 36,600 | 654 |
2022-02-02 | 639 | 656 | 638 | 656 | 28,900 | 656 |
2022-02-01 | 636 | 643 | 629 | 637 | 45,200 | 637 |
2022-01-31 | 619 | 634 | 616 | 629 | 44,900 | 629 |
2022-01-28 | 610 | 619 | 606 | 615 | 81,300 | 615 |
2022-01-27 | 628 | 632 | 601 | 603 | 113,800 | 603 |
2022-01-26 | 625 | 632 | 620 | 626 | 50,000 | 626 |
2022-01-25 | 633 | 636 | 618 | 618 | 90,500 | 618 |
2022-01-24 | 627 | 640 | 618 | 636 | 60,700 | 636 |
2022-01-21 | 627 | 635 | 615 | 633 | 90,400 | 633 |
2022-01-20 | 612 | 634 | 611 | 630 | 71,900 | 630 |
2022-01-19 | 629 | 634 | 615 | 615 | 118,700 | 615 |
2022-01-18 | 635 | 648 | 635 | 636 | 45,000 | 636 |
2022-01-17 | 639 | 643 | 632 | 635 | 35,400 | 635 |
2022-01-14 | 642 | 642 | 631 | 638 | 55,200 | 638 |
2022-01-13 | 653 | 655 | 648 | 650 | 34,600 | 650 |
2022-01-12 | 646 | 657 | 642 | 656 | 55,100 | 656 |
2022-01-11 | 659 | 659 | 639 | 639 | 87,100 | 639 |
2022-01-07 | 661 | 668 | 651 | 651 | 72,400 | 651 |
2022-01-06 | 670 | 673 | 661 | 663 | 75,200 | 663 |
2022-01-05 | 687 | 687 | 675 | 680 | 36,400 | 680 |
2022-01-04 | 685 | 686 | 673 | 683 | 69,300 | 683 |
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