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