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
2022-05-2566566965565533,900655
2022-05-24690690663665109,800665
2022-05-2367769067168873,900688
2022-05-2068068066566857,600668
2022-05-1965268365268079,700680
2022-05-1866567365767277,300672
2022-05-1764466163765865,300658
2022-05-1665765964264653,600646
2022-05-13623657623647111,500647
2022-05-12639646620620189,600620
2022-05-11700700647649310,000649
2022-05-10725725697706145,700706
2022-05-0971873471373084,900730
2022-05-0670672269872063,500720
2022-05-0271872570570549,900705
2022-04-2871671870971860,000718
2022-04-27686719682718130,800718
2022-04-2670570770170425,200704
2022-04-2569870969270054,400700
2022-04-2270271769670549,400705
2022-04-2171771870171756,800717
2022-04-2070271970271566,200715
2022-04-1968369668369442,300694
2022-04-1868068567167941,500679
2022-04-1567768867468231,700682
2022-04-1467668567667712,900677
2022-04-1367167866767834,800678
2022-04-1268068066567048,000670
2022-04-1169470068268328,000683
2022-04-0869469567368462,400684
2022-04-0770070068568856,800688
2022-04-0670571369770654,500706
2022-04-0571772070971279,900712
2022-04-0468070768070299,000702
2022-04-0167267366367343,100673
2022-03-3166968366967544,400675
2022-03-3066367765667460,300674
2022-03-2968368366967588,100675
2022-03-2867669267468854,800688
2022-03-2568668767768045,000680
2022-03-2466968266367657,300676
2022-03-23657681656676101,500676
2022-03-2266066064665160,700651
2022-03-1864265464165457,700654
2022-03-1764865364065059,600650
2022-03-1664364463263841,700638
2022-03-1562863562263436,000634
2022-03-1462363162062837,500628
2022-03-1161662661161747,800617
2022-03-1062463561863569,200635
2022-03-0960061359260457,600604
2022-03-08606613591595109,600595
2022-03-0762162760761782,200617
2022-03-0463463561862467,900624
2022-03-0362664362463876,500638
2022-03-02620626615616123,400616
2022-03-0164764963163380,800633
2022-02-2864064663364651,900646
2022-02-2562864562864488,300644
2022-02-2461262060562091,200620
2022-02-2262062561162065,600620
2022-02-2164064062862857,400628
2022-02-1865466365065555,900655
2022-02-1767968366266474,500664
2022-02-1668369168068957,700689
2022-02-1567568766767364,700673
2022-02-14678678662675106,300675
2022-02-10710712677694257,000694
2022-02-0965765965165146,700651
2022-02-0864665264665222,800652
2022-02-0764364663564437,600644
2022-02-0464965463964634,700646
2022-02-0365465564265436,600654
2022-02-0263965663865628,900656
2022-02-0163664362963745,200637
2022-01-3161963461662944,900629
2022-01-2861061960661581,300615
2022-01-27628632601603113,800603
2022-01-2662563262062650,000626
2022-01-2563363661861890,500618
2022-01-2462764061863660,700636
2022-01-2162763561563390,400633
2022-01-2061263461163071,900630
2022-01-19629634615615118,700615
2022-01-1863564863563645,000636
2022-01-1763964363263535,400635
2022-01-1464264263163855,200638
2022-01-1365365564865034,600650
2022-01-1264665764265655,100656
2022-01-1165965963963987,100639
2022-01-0766166865165172,400651
2022-01-0667067366166375,200663
2022-01-0568768767568036,400680
2022-01-0468568667368369,300683

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