6418 日本金銭機械(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-10-18	730	746	728	740	107,200	740
2021-10-15	726	731	717	728	136,500	728
2021-10-14	725	733	711	728	143,200	728
2021-10-13	740	742	715	716	229,100	716
2021-10-12	726	741	722	738	118,800	738
2021-10-11	718	743	714	739	150,300	739
2021-10-08	696	724	696	718	253,500	718
2021-10-07	765	768	691	696	746,300	696
2021-10-06	769	812	761	771	734,400	771
2021-10-05	740	757	727	750	212,200	750
2021-10-04	752	771	739	750	268,300	750
2021-10-01	737	770	720	748	461,400	748
2021-09-30	826	834	727	752	1,150,500	752
2021-09-29	750	800	740	798	765,700	798
2021-09-28	730	758	714	756	736,500	756
2021-09-27	677	720	677	711	537,400	711
2021-09-24	654	670	650	665	314,600	665
2021-09-22	638	645	624	640	151,100	640
2021-09-21	603	658	603	642	356,500	642
2021-09-17	606	623	599	623	637,000	623
2021-09-16	598	605	593	602	89,800	602
2021-09-15	604	606	595	598	70,100	598
2021-09-14	610	613	602	613	86,600	613
2021-09-13	615	615	606	613	99,600	613
2021-09-10	592	612	592	612	118,600	612
2021-09-09	590	596	586	594	65,500	594
2021-09-08	591	598	585	598	82,000	598
2021-09-07	599	599	590	595	82,800	595
2021-09-06	609	609	589	601	162,700	601
2021-09-03	621	628	598	609	479,300	609
2021-09-02	580	629	571	614	1,034,300	614
2021-09-01	564	565	559	560	31,200	560
2021-08-31	566	566	560	562	39,400	562
2021-08-30	564	567	557	566	49,200	566
2021-08-27	564	568	557	562	46,500	562
2021-08-26	549	564	548	564	68,500	564
2021-08-25	543	547	542	546	36,800	546
2021-08-24	547	552	538	543	91,200	543
2021-08-23	540	545	529	539	179,900	539
2021-08-20	549	553	543	543	50,900	543
2021-08-19	552	556	549	550	33,700	550
2021-08-18	550	561	546	555	53,300	555
2021-08-17	560	566	551	552	38,900	552
2021-08-16	566	566	556	557	49,300	557
2021-08-13	575	575	568	569	18,800	569
2021-08-12	580	580	572	572	15,000	572
2021-08-11	585	590	576	577	27,800	577
2021-08-10	578	583	574	582	27,000	582
2021-08-06	569	573	568	573	18,000	573
2021-08-05	568	589	567	567	77,500	567
2021-08-04	559	571	558	558	28,400	558
2021-08-03	564	567	559	561	31,600	561
2021-08-02	558	570	555	569	54,000	569
2021-07-30	567	568	557	558	73,300	558
2021-07-29	573	580	569	570	83,800	570
2021-07-28	577	577	568	573	32,500	573
2021-07-27	576	581	572	581	28,400	581
2021-07-26	581	581	567	569	30,700	569
2021-07-21	575	577	567	567	45,100	567
2021-07-20	567	573	566	568	37,700	568
2021-07-19	589	591	570	572	64,500	572
2021-07-16	592	602	592	594	29,300	594
2021-07-15	626	626	596	596	115,900	596
2021-07-14	620	630	608	626	79,200	626
2021-07-13	620	622	600	621	105,200	621
2021-07-12	637	637	613	618	70,000	618
2021-07-09	609	623	605	619	139,200	619
2021-07-08	601	630	597	620	192,700	620
2021-07-07	576	601	576	595	111,200	595
2021-07-06	578	585	578	583	21,400	583
2021-07-05	582	585	580	581	26,600	581
2021-07-02	570	586	566	586	99,400	586
2021-07-01	561	563	560	563	37,700	563
2021-06-30	569	569	560	560	21,600	560
2021-06-29	565	567	557	564	26,400	564
2021-06-28	572	573	565	567	41,000	567
2021-06-25	569	573	568	573	27,200	573
2021-06-24	573	573	564	567	37,000	567
2021-06-23	570	579	565	578	37,900	578
2021-06-22	571	571	562	567	45,900	567
2021-06-21	552	555	548	551	64,600	551
2021-06-18	575	577	559	559	45,200	559
2021-06-17	575	575	568	573	27,500	573
2021-06-16	580	583	573	577	23,900	577
2021-06-15	582	582	576	578	41,300	578
2021-06-14	586	586	577	577	38,700	577
2021-06-11	582	589	575	586	76,600	586
2021-06-10	580	580	573	578	32,900	578
2021-06-09	584	584	578	580	35,500	580
2021-06-08	580	583	578	582	31,800	582
2021-06-07	580	581	573	576	53,000	576
2021-06-04	584	584	576	581	45,100	581
2021-06-03	580	582	577	581	24,000	581
2021-06-02	562	577	561	573	55,800	573
2021-06-01	562	570	559	565	55,300	565
2021-05-31	577	577	559	559	42,400	559
2021-05-28	569	574	563	574	32,100	574
2021-05-27	572	572	559	559	29,500	559
2021-05-26	567	573	566	567	33,500	567
2021-05-25	575	577	565	568	41,300	568
2021-05-24	561	574	561	571	46,200	571
2021-05-21	569	572	562	566	36,900	566
2021-05-20	562	571	562	563	29,800	563
2021-05-19	559	567	557	558	28,600	558
2021-05-18	558	570	558	567	62,600	567
2021-05-17	576	578	557	557	61,100	557
2021-05-14	562	578	562	566	57,300	566
2021-05-13	558	572	547	557	95,200	557
2021-05-12	580	582	563	567	75,100	567
2021-05-11	599	601	582	582	48,900	582
2021-05-10	600	609	599	602	42,200	602
2021-05-07	594	602	589	599	53,700	599
2021-05-06	583	596	581	592	41,900	592
2021-04-30	599	599	585	587	65,900	587
2021-04-28	600	605	595	599	63,500	599
2021-04-27	584	605	579	595	136,900	595
2021-04-26	585	587	579	579	25,700	579
2021-04-23	588	591	580	581	40,800	581
2021-04-22	590	598	587	593	68,600	593
2021-04-21	588	590	579	583	84,100	583
2021-04-20	610	610	598	601	58,000	601
2021-04-19	622	624	613	614	20,700	614
2021-04-16	615	617	609	613	23,700	613
2021-04-15	616	618	613	613	25,900	613
2021-04-14	619	620	613	616	26,000	616
2021-04-13	621	627	619	621	42,100	621
2021-04-12	625	633	619	625	39,300	625
2021-04-09	612	623	612	622	41,800	622
2021-04-08	634	634	614	614	70,900	614
2021-04-07	626	636	622	635	65,100	635
2021-04-06	631	640	624	626	75,900	626
2021-04-05	641	647	631	636	102,600	636
2021-04-02	635	635	615	621	30,400	621
2021-04-01	615	628	610	617	60,600	617
2021-03-31	623	623	609	611	66,200	611
2021-03-30	621	632	621	625	57,500	625
2021-03-29	648	650	616	631	135,900	631
2021-03-26	631	640	625	631	62,300	631
2021-03-25	614	635	609	629	93,900	629
2021-03-24	630	634	602	615	255,900	615
2021-03-23	690	690	643	643	311,200	643
2021-03-22	670	690	661	684	225,000	684
2021-03-19	651	655	638	653	108,200	653
2021-03-18	623	657	622	654	190,800	654
2021-03-17	608	625	602	623	81,700	623
2021-03-16	599	609	596	609	84,500	609
2021-03-15	582	598	582	597	89,800	597
2021-03-12	582	585	575	584	84,000	584
2021-03-11	579	583	577	581	55,100	581
2021-03-10	580	585	572	576	60,400	576
2021-03-09	565	580	556	579	89,400	579
2021-03-08	560	564	553	561	65,200	561
2021-03-05	549	558	537	557	61,900	557
2021-03-04	556	556	538	548	63,300	548
2021-03-03	547	555	546	555	50,000	555
2021-03-02	550	550	535	544	57,200	544
2021-03-01	545	549	539	549	43,300	549
2021-02-26	548	548	532	532	92,500	532
2021-02-25	566	567	552	553	108,200	553
2021-02-24	557	567	552	559	141,900	559
2021-02-22	539	556	536	553	163,700	553
2021-02-19	523	530	521	527	70,300	527
2021-02-18	541	541	522	525	63,600	525
2021-02-17	528	541	526	541	40,400	541
2021-02-16	536	536	524	528	69,900	528
2021-02-15	543	543	530	533	61,500	533
2021-02-12	527	544	527	541	105,500	541
2021-02-10	530	536	525	526	151,900	526
2021-02-09	560	564	549	557	114,800	557
2021-02-08	548	555	546	550	123,900	550
2021-02-05	525	543	525	543	70,400	543
2021-02-04	523	533	521	521	66,600	521
2021-02-03	527	527	518	523	35,300	523
2021-02-02	516	526	516	522	44,200	522
2021-02-01	512	520	511	511	56,100	511
2021-01-29	522	527	510	510	94,400	510
2021-01-28	518	528	516	522	66,200	522
2021-01-27	520	529	520	526	32,500	526
2021-01-26	525	525	512	520	32,900	520
2021-01-25	514	523	511	522	30,900	522
2021-01-22	525	526	510	510	85,600	510
2021-01-21	527	531	522	525	37,100	525
2021-01-20	518	524	517	520	30,600	520
2021-01-19	518	525	517	518	33,600	518
2021-01-18	520	527	518	520	47,800	520
2021-01-15	526	535	521	521	52,800	521
2021-01-14	529	536	523	525	50,100	525
2021-01-13	525	529	522	529	32,600	529
2021-01-12	524	532	520	525	61,000	525
2021-01-08	517	530	514	530	69,700	530
2021-01-07	512	522	510	513	52,200	513
2021-01-06	510	514	508	510	41,000	510
2021-01-05	512	514	503	508	54,300	508
2021-01-04	526	526	508	511	61,900	511

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