6418 日本金銭機械(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-12-09 | 1,015 | 1,016 | 997 | 1,001 | 82,900 | 1,001 |
| 2025-12-08 | 1,026 | 1,034 | 1,010 | 1,013 | 94,300 | 1,013 |
| 2025-12-05 | 1,017 | 1,025 | 1,015 | 1,024 | 107,000 | 1,024 |
| 2025-12-04 | 1,017 | 1,024 | 1,012 | 1,020 | 61,400 | 1,020 |
| 2025-12-03 | 1,013 | 1,016 | 1,005 | 1,009 | 96,700 | 1,009 |
| 2025-12-02 | 1,041 | 1,041 | 1,013 | 1,013 | 106,700 | 1,013 |
| 2025-12-01 | 1,040 | 1,047 | 1,034 | 1,045 | 174,400 | 1,045 |
| 2025-11-28 | 1,026 | 1,035 | 1,023 | 1,035 | 81,900 | 1,035 |
| 2025-11-27 | 1,023 | 1,026 | 1,019 | 1,026 | 69,000 | 1,026 |
| 2025-11-26 | 1,015 | 1,022 | 1,010 | 1,022 | 90,600 | 1,022 |
| 2025-11-25 | 1,001 | 1,018 | 1,000 | 1,013 | 140,800 | 1,013 |
| 2025-11-21 | 968 | 999 | 966 | 994 | 142,300 | 994 |
| 2025-11-20 | 980 | 981 | 969 | 970 | 77,000 | 970 |
| 2025-11-19 | 979 | 981 | 961 | 965 | 114,200 | 965 |
| 2025-11-18 | 981 | 981 | 971 | 979 | 87,300 | 979 |
| 2025-11-17 | 1,000 | 1,003 | 979 | 981 | 94,000 | 981 |
| 2025-11-14 | 999 | 1,005 | 996 | 997 | 64,000 | 997 |
| 2025-11-13 | 1,005 | 1,009 | 1,003 | 1,008 | 44,300 | 1,008 |
| 2025-11-12 | 1,003 | 1,012 | 1,002 | 1,002 | 76,900 | 1,002 |
| 2025-11-11 | 1,011 | 1,011 | 995 | 999 | 50,700 | 999 |
| 2025-11-10 | 1,000 | 1,010 | 998 | 1,010 | 80,100 | 1,010 |
| 2025-11-07 | 989 | 994 | 982 | 994 | 82,800 | 994 |
| 2025-11-06 | 1,010 | 1,015 | 991 | 997 | 143,100 | 997 |
| 2025-11-05 | 996 | 1,004 | 973 | 989 | 182,600 | 989 |
| 2025-11-04 | 994 | 1,015 | 990 | 998 | 90,000 | 998 |
| 2025-10-31 | 1,003 | 1,009 | 994 | 1,000 | 114,700 | 1,000 |
| 2025-10-30 | 1,013 | 1,024 | 1,008 | 1,008 | 94,500 | 1,008 |
| 2025-10-29 | 1,018 | 1,023 | 1,010 | 1,014 | 129,900 | 1,014 |
| 2025-10-28 | 1,014 | 1,017 | 996 | 996 | 83,600 | 996 |
| 2025-10-27 | 1,012 | 1,018 | 1,009 | 1,014 | 71,900 | 1,014 |
| 2025-10-24 | 1,015 | 1,016 | 1,005 | 1,007 | 78,600 | 1,007 |
| 2025-10-23 | 1,016 | 1,017 | 1,006 | 1,009 | 75,400 | 1,009 |
| 2025-10-22 | 1,025 | 1,036 | 1,017 | 1,026 | 91,600 | 1,026 |
| 2025-10-21 | 1,032 | 1,045 | 1,030 | 1,034 | 253,900 | 1,034 |
| 2025-10-20 | 1,020 | 1,025 | 1,014 | 1,023 | 126,100 | 1,023 |
| 2025-10-17 | 1,015 | 1,019 | 999 | 1,010 | 104,000 | 1,010 |
| 2025-10-16 | 1,008 | 1,043 | 1,004 | 1,019 | 281,200 | 1,019 |
| 2025-10-15 | 961 | 982 | 957 | 982 | 74,200 | 982 |
| 2025-10-14 | 944 | 951 | 933 | 944 | 111,600 | 944 |
| 2025-10-10 | 973 | 975 | 951 | 951 | 111,100 | 951 |
| 2025-10-09 | 984 | 990 | 976 | 976 | 51,300 | 976 |
| 2025-10-08 | 1,000 | 1,003 | 984 | 984 | 77,400 | 984 |
| 2025-10-07 | 997 | 1,008 | 997 | 1,000 | 98,400 | 1,000 |
| 2025-10-06 | 992 | 995 | 981 | 995 | 180,500 | 995 |
| 2025-10-03 | 958 | 973 | 958 | 970 | 83,100 | 970 |
| 2025-10-02 | 952 | 960 | 949 | 958 | 86,200 | 958 |
| 2025-10-01 | 988 | 988 | 946 | 949 | 173,100 | 949 |
| 2025-09-30 | 1,001 | 1,005 | 988 | 988 | 94,300 | 988 |
| 2025-09-29 | 1,000 | 1,006 | 993 | 1,002 | 85,700 | 1,002 |
| 2025-09-26 | 1,008 | 1,014 | 1,006 | 1,013 | 83,500 | 1,013 |
| 2025-09-25 | 1,001 | 1,012 | 1,000 | 1,009 | 102,200 | 1,009 |
| 2025-09-24 | 998 | 1,003 | 996 | 1,000 | 71,600 | 1,000 |
| 2025-09-22 | 998 | 1,006 | 996 | 1,000 | 72,500 | 1,000 |
| 2025-09-19 | 1,006 | 1,006 | 985 | 991 | 111,400 | 991 |
| 2025-09-18 | 1,005 | 1,006 | 999 | 1,002 | 64,900 | 1,002 |
| 2025-09-17 | 1,007 | 1,007 | 996 | 1,005 | 55,200 | 1,005 |
| 2025-09-16 | 1,003 | 1,010 | 999 | 1,008 | 101,000 | 1,008 |
| 2025-09-12 | 998 | 1,002 | 993 | 997 | 67,100 | 997 |
| 2025-09-11 | 1,000 | 1,001 | 992 | 998 | 69,400 | 998 |
| 2025-09-10 | 1,003 | 1,007 | 998 | 1,000 | 55,900 | 1,000 |
| 2025-09-09 | 1,011 | 1,016 | 997 | 998 | 97,700 | 998 |
| 2025-09-08 | 1,007 | 1,018 | 1,007 | 1,012 | 92,500 | 1,012 |
| 2025-09-05 | 1,005 | 1,007 | 999 | 1,007 | 71,700 | 1,007 |
| 2025-09-04 | 995 | 1,008 | 993 | 1,006 | 84,200 | 1,006 |
| 2025-09-03 | 995 | 1,004 | 988 | 990 | 154,800 | 990 |
| 2025-09-02 | 993 | 1,004 | 992 | 994 | 51,400 | 994 |
| 2025-09-01 | 1,005 | 1,008 | 988 | 993 | 98,700 | 993 |
| 2025-08-29 | 1,000 | 1,007 | 999 | 1,006 | 60,200 | 1,006 |
| 2025-08-28 | 1,005 | 1,005 | 997 | 1,003 | 66,800 | 1,003 |
| 2025-08-27 | 994 | 1,005 | 994 | 1,002 | 92,500 | 1,002 |
| 2025-08-26 | 1,010 | 1,010 | 994 | 994 | 93,800 | 994 |
| 2025-08-25 | 994 | 1,010 | 994 | 1,006 | 202,000 | 1,006 |
| 2025-08-22 | 975 | 988 | 973 | 988 | 83,200 | 988 |
| 2025-08-21 | 977 | 978 | 970 | 973 | 79,500 | 973 |
| 2025-08-20 | 983 | 986 | 977 | 980 | 85,300 | 980 |
| 2025-08-19 | 980 | 988 | 975 | 983 | 115,400 | 983 |
| 2025-08-18 | 979 | 985 | 978 | 985 | 121,600 | 985 |
| 2025-08-15 | 975 | 982 | 971 | 978 | 108,500 | 978 |
| 2025-08-14 | 967 | 973 | 961 | 973 | 86,200 | 973 |
| 2025-08-13 | 973 | 979 | 958 | 968 | 136,000 | 968 |
| 2025-08-12 | 963 | 976 | 952 | 969 | 191,500 | 969 |
| 2025-08-08 | 976 | 977 | 955 | 968 | 154,100 | 968 |
| 2025-08-07 | 988 | 994 | 977 | 977 | 112,100 | 977 |
| 2025-08-06 | 979 | 991 | 979 | 988 | 96,100 | 988 |
| 2025-08-05 | 991 | 1,000 | 982 | 982 | 207,300 | 982 |
| 2025-08-04 | 961 | 967 | 958 | 961 | 64,200 | 961 |
| 2025-08-01 | 956 | 973 | 956 | 973 | 101,900 | 973 |
| 2025-07-31 | 954 | 959 | 953 | 956 | 85,700 | 956 |
| 2025-07-30 | 946 | 953 | 944 | 951 | 61,500 | 951 |
| 2025-07-29 | 942 | 951 | 940 | 947 | 94,300 | 947 |
| 2025-07-28 | 940 | 945 | 936 | 943 | 83,100 | 943 |
| 2025-07-25 | 950 | 953 | 936 | 941 | 120,400 | 941 |
| 2025-07-24 | 943 | 950 | 940 | 945 | 143,700 | 945 |
| 2025-07-23 | 929 | 942 | 926 | 938 | 211,800 | 938 |
| 2025-07-22 | 927 | 932 | 920 | 920 | 76,900 | 920 |
| 2025-07-18 | 939 | 939 | 926 | 926 | 65,700 | 926 |
| 2025-07-17 | 928 | 938 | 927 | 938 | 60,600 | 938 |
| 2025-07-16 | 934 | 935 | 926 | 927 | 56,100 | 927 |
| 2025-07-15 | 929 | 934 | 928 | 928 | 54,100 | 928 |
| 2025-07-14 | 928 | 935 | 923 | 928 | 79,200 | 928 |
| 2025-07-11 | 926 | 931 | 924 | 927 | 73,000 | 927 |
| 2025-07-10 | 935 | 935 | 915 | 918 | 183,500 | 918 |
| 2025-07-09 | 939 | 941 | 930 | 933 | 90,800 | 933 |
| 2025-07-08 | 931 | 938 | 931 | 932 | 71,300 | 932 |
| 2025-07-07 | 945 | 947 | 930 | 930 | 100,500 | 930 |
| 2025-07-04 | 956 | 958 | 942 | 944 | 112,800 | 944 |
| 2025-07-03 | 954 | 959 | 949 | 955 | 99,000 | 955 |
| 2025-07-02 | 958 | 973 | 955 | 958 | 132,000 | 958 |
| 2025-07-01 | 982 | 987 | 970 | 970 | 113,500 | 970 |
| 2025-06-30 | 1,013 | 1,014 | 984 | 984 | 173,000 | 984 |
| 2025-06-27 | 980 | 1,013 | 980 | 1,007 | 340,800 | 1,007 |
| 2025-06-26 | 941 | 972 | 941 | 967 | 108,300 | 967 |
| 2025-06-25 | 943 | 943 | 931 | 943 | 75,600 | 943 |
| 2025-06-24 | 942 | 944 | 935 | 937 | 58,500 | 937 |
| 2025-06-23 | 945 | 945 | 927 | 933 | 89,700 | 933 |
| 2025-06-20 | 954 | 966 | 948 | 948 | 103,800 | 948 |
| 2025-06-19 | 959 | 963 | 946 | 951 | 53,500 | 951 |
| 2025-06-18 | 947 | 967 | 947 | 959 | 120,800 | 959 |
| 2025-06-17 | 950 | 955 | 944 | 947 | 97,800 | 947 |
| 2025-06-16 | 945 | 952 | 939 | 941 | 81,100 | 941 |
| 2025-06-13 | 964 | 967 | 943 | 946 | 151,800 | 946 |
| 2025-06-12 | 978 | 979 | 964 | 968 | 55,000 | 968 |
| 2025-06-11 | 970 | 977 | 966 | 974 | 61,000 | 974 |
| 2025-06-10 | 971 | 978 | 966 | 969 | 65,600 | 969 |
| 2025-06-09 | 985 | 986 | 966 | 967 | 81,200 | 967 |
| 2025-06-06 | 981 | 995 | 978 | 979 | 52,200 | 979 |
| 2025-06-05 | 988 | 997 | 980 | 980 | 70,600 | 980 |
| 2025-06-04 | 992 | 998 | 990 | 997 | 70,300 | 997 |
| 2025-06-03 | 997 | 997 | 984 | 987 | 99,500 | 987 |
| 2025-06-02 | 984 | 997 | 976 | 993 | 126,300 | 993 |
| 2025-05-30 | 955 | 990 | 953 | 984 | 192,800 | 984 |
| 2025-05-29 | 960 | 982 | 960 | 966 | 125,900 | 966 |
| 2025-05-28 | 964 | 972 | 957 | 957 | 98,000 | 957 |
| 2025-05-27 | 952 | 957 | 949 | 953 | 60,400 | 953 |
| 2025-05-26 | 933 | 954 | 933 | 946 | 77,000 | 946 |
| 2025-05-23 | 942 | 950 | 938 | 938 | 86,000 | 938 |
| 2025-05-22 | 933 | 945 | 930 | 938 | 117,100 | 938 |
| 2025-05-21 | 959 | 962 | 942 | 944 | 142,800 | 944 |
| 2025-05-20 | 971 | 979 | 957 | 958 | 129,300 | 958 |
| 2025-05-19 | 978 | 979 | 968 | 972 | 124,100 | 972 |
| 2025-05-16 | 983 | 985 | 968 | 976 | 100,200 | 976 |
| 2025-05-15 | 989 | 1,010 | 983 | 983 | 183,300 | 983 |
| 2025-05-14 | 1,000 | 1,001 | 974 | 988 | 164,500 | 988 |
| 2025-05-13 | 1,008 | 1,014 | 995 | 1,002 | 272,900 | 1,002 |
| 2025-05-12 | 972 | 1,001 | 960 | 1,000 | 632,000 | 1,000 |
| 2025-05-09 | 1,007 | 1,012 | 1,002 | 1,002 | 146,800 | 1,002 |
| 2025-05-08 | 999 | 1,008 | 990 | 1,008 | 111,100 | 1,008 |
| 2025-05-07 | 1,000 | 1,004 | 995 | 1,000 | 104,800 | 1,000 |
| 2025-05-02 | 1,000 | 1,006 | 993 | 995 | 105,900 | 995 |
| 2025-05-01 | 1,021 | 1,021 | 998 | 1,003 | 164,400 | 1,003 |
| 2025-04-30 | 1,023 | 1,026 | 1,012 | 1,021 | 127,900 | 1,021 |
| 2025-04-28 | 1,011 | 1,019 | 1,005 | 1,015 | 128,300 | 1,015 |
| 2025-04-25 | 999 | 1,001 | 991 | 998 | 96,300 | 998 |
| 2025-04-24 | 1,006 | 1,011 | 988 | 991 | 97,700 | 991 |
| 2025-04-23 | 995 | 1,010 | 992 | 1,001 | 133,000 | 1,001 |
| 2025-04-22 | 988 | 996 | 984 | 986 | 73,700 | 986 |
| 2025-04-21 | 989 | 994 | 982 | 992 | 86,700 | 992 |
| 2025-04-18 | 971 | 990 | 967 | 988 | 131,200 | 988 |
| 2025-04-17 | 950 | 971 | 949 | 966 | 135,500 | 966 |
| 2025-04-16 | 984 | 992 | 954 | 957 | 217,400 | 957 |
| 2025-04-15 | 985 | 986 | 976 | 981 | 144,300 | 981 |
| 2025-04-14 | 952 | 970 | 946 | 965 | 161,100 | 965 |
| 2025-04-11 | 900 | 942 | 897 | 939 | 149,900 | 939 |
| 2025-04-10 | 950 | 953 | 930 | 943 | 241,800 | 943 |
| 2025-04-09 | 889 | 890 | 856 | 880 | 351,100 | 880 |
| 2025-04-08 | 878 | 912 | 878 | 901 | 231,700 | 901 |
| 2025-04-07 | 798 | 848 | 796 | 821 | 410,400 | 821 |
| 2025-04-04 | 961 | 965 | 888 | 907 | 394,500 | 907 |
| 2025-04-03 | 980 | 991 | 971 | 988 | 263,400 | 988 |
| 2025-04-02 | 1,005 | 1,010 | 986 | 1,005 | 206,500 | 1,005 |
| 2025-04-01 | 1,006 | 1,011 | 1,000 | 1,005 | 225,500 | 1,005 |
| 2025-03-31 | 1,022 | 1,025 | 999 | 1,008 | 428,400 | 1,008 |
| 2025-03-28 | 1,065 | 1,085 | 1,058 | 1,059 | 270,400 | 1,059 |
| 2025-03-27 | 1,100 | 1,108 | 1,098 | 1,106 | 214,500 | 1,106 |
| 2025-03-26 | 1,110 | 1,116 | 1,100 | 1,107 | 355,000 | 1,107 |
| 2025-03-25 | 1,121 | 1,126 | 1,101 | 1,106 | 260,800 | 1,106 |
| 2025-03-24 | 1,137 | 1,140 | 1,111 | 1,116 | 192,500 | 1,116 |
| 2025-03-21 | 1,144 | 1,148 | 1,136 | 1,137 | 117,700 | 1,137 |
| 2025-03-19 | 1,158 | 1,166 | 1,141 | 1,144 | 221,000 | 1,144 |
| 2025-03-18 | 1,151 | 1,164 | 1,147 | 1,158 | 134,600 | 1,158 |
| 2025-03-17 | 1,135 | 1,148 | 1,128 | 1,146 | 118,200 | 1,146 |
| 2025-03-14 | 1,111 | 1,131 | 1,111 | 1,126 | 107,400 | 1,126 |
| 2025-03-13 | 1,131 | 1,137 | 1,115 | 1,117 | 137,800 | 1,117 |
| 2025-03-12 | 1,125 | 1,129 | 1,115 | 1,125 | 109,900 | 1,125 |
| 2025-03-11 | 1,100 | 1,124 | 1,081 | 1,124 | 174,600 | 1,124 |
| 2025-03-10 | 1,111 | 1,117 | 1,100 | 1,116 | 108,500 | 1,116 |
| 2025-03-07 | 1,100 | 1,105 | 1,093 | 1,102 | 124,800 | 1,102 |
| 2025-03-06 | 1,122 | 1,125 | 1,106 | 1,110 | 108,900 | 1,110 |
| 2025-03-05 | 1,091 | 1,108 | 1,088 | 1,108 | 126,900 | 1,108 |
| 2025-03-04 | 1,094 | 1,100 | 1,082 | 1,091 | 177,900 | 1,091 |
| 2025-03-03 | 1,092 | 1,109 | 1,085 | 1,105 | 244,200 | 1,105 |
| 2025-02-28 | 1,101 | 1,109 | 1,064 | 1,068 | 429,100 | 1,068 |
| 2025-02-27 | 1,118 | 1,125 | 1,111 | 1,120 | 131,300 | 1,120 |
| 2025-02-26 | 1,119 | 1,122 | 1,102 | 1,114 | 206,000 | 1,114 |
| 2025-02-25 | 1,130 | 1,135 | 1,122 | 1,124 | 155,300 | 1,124 |
| 2025-02-21 | 1,162 | 1,162 | 1,134 | 1,138 | 250,700 | 1,138 |
| 2025-02-20 | 1,167 | 1,171 | 1,153 | 1,162 | 232,800 | 1,162 |
| 2025-02-19 | 1,175 | 1,180 | 1,161 | 1,170 | 181,200 | 1,170 |
| 2025-02-18 | 1,171 | 1,175 | 1,158 | 1,165 | 220,400 | 1,165 |
| 2025-02-17 | 1,188 | 1,197 | 1,172 | 1,173 | 225,900 | 1,173 |
| 2025-02-14 | 1,200 | 1,200 | 1,168 | 1,170 | 218,200 | 1,170 |
| 2025-02-13 | 1,222 | 1,228 | 1,191 | 1,194 | 310,100 | 1,194 |
| 2025-02-12 | 1,170 | 1,219 | 1,162 | 1,211 | 430,700 | 1,211 |
| 2025-02-10 | 1,183 | 1,208 | 1,155 | 1,166 | 453,400 | 1,166 |
| 2025-02-07 | 1,174 | 1,211 | 1,125 | 1,183 | 865,100 | 1,183 |
| 2025-02-06 | 1,180 | 1,189 | 1,170 | 1,186 | 528,100 | 1,186 |
| 2025-02-05 | 1,161 | 1,169 | 1,150 | 1,168 | 254,900 | 1,168 |
| 2025-02-04 | 1,158 | 1,168 | 1,145 | 1,154 | 241,000 | 1,154 |
| 2025-02-03 | 1,151 | 1,151 | 1,126 | 1,148 | 266,300 | 1,148 |
| 2025-01-31 | 1,190 | 1,190 | 1,153 | 1,157 | 194,100 | 1,157 |
| 2025-01-30 | 1,152 | 1,192 | 1,143 | 1,190 | 248,000 | 1,190 |
| 2025-01-29 | 1,150 | 1,170 | 1,144 | 1,155 | 207,900 | 1,155 |
| 2025-01-28 | 1,120 | 1,147 | 1,115 | 1,142 | 149,600 | 1,142 |
| 2025-01-27 | 1,114 | 1,126 | 1,109 | 1,126 | 160,700 | 1,126 |
| 2025-01-24 | 1,083 | 1,106 | 1,078 | 1,100 | 150,800 | 1,100 |
| 2025-01-23 | 1,080 | 1,084 | 1,064 | 1,076 | 121,300 | 1,076 |
| 2025-01-22 | 1,082 | 1,091 | 1,078 | 1,081 | 120,600 | 1,081 |
| 2025-01-21 | 1,080 | 1,080 | 1,064 | 1,072 | 140,300 | 1,072 |
| 2025-01-20 | 1,082 | 1,082 | 1,072 | 1,072 | 88,800 | 1,072 |
| 2025-01-17 | 1,074 | 1,075 | 1,057 | 1,070 | 88,600 | 1,070 |
| 2025-01-16 | 1,095 | 1,105 | 1,074 | 1,074 | 126,100 | 1,074 |
| 2025-01-15 | 1,092 | 1,097 | 1,078 | 1,087 | 123,900 | 1,087 |
| 2025-01-14 | 1,087 | 1,094 | 1,075 | 1,090 | 166,600 | 1,090 |
| 2025-01-10 | 1,089 | 1,100 | 1,082 | 1,094 | 187,100 | 1,094 |
| 2025-01-09 | 1,125 | 1,126 | 1,098 | 1,105 | 315,100 | 1,105 |
| 2025-01-08 | 1,140 | 1,150 | 1,121 | 1,127 | 472,600 | 1,127 |
| 2025-01-07 | 1,099 | 1,145 | 1,082 | 1,140 | 606,500 | 1,140 |
| 2025-01-06 | 1,058 | 1,080 | 1,055 | 1,080 | 356,000 | 1,080 |
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