6418 日本金銭機械(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-18 | 1,300 | 1,364 | 1,298 | 1,359 | 265,900 | 1,359 |
| 2024-04-17 | 1,283 | 1,309 | 1,271 | 1,291 | 121,700 | 1,291 |
| 2024-04-16 | 1,291 | 1,291 | 1,271 | 1,284 | 132,800 | 1,284 |
| 2024-04-15 | 1,294 | 1,305 | 1,287 | 1,300 | 85,100 | 1,300 |
| 2024-04-12 | 1,309 | 1,322 | 1,297 | 1,302 | 97,900 | 1,302 |
| 2024-04-11 | 1,300 | 1,319 | 1,286 | 1,295 | 117,200 | 1,295 |
| 2024-04-10 | 1,286 | 1,327 | 1,284 | 1,317 | 163,900 | 1,317 |
| 2024-04-09 | 1,262 | 1,281 | 1,258 | 1,281 | 79,200 | 1,281 |
| 2024-04-08 | 1,265 | 1,272 | 1,245 | 1,257 | 141,100 | 1,257 |
| 2024-04-05 | 1,266 | 1,274 | 1,244 | 1,263 | 249,500 | 1,263 |
| 2024-04-04 | 1,302 | 1,304 | 1,283 | 1,288 | 156,300 | 1,288 |
| 2024-04-03 | 1,285 | 1,308 | 1,275 | 1,292 | 203,100 | 1,292 |
| 2024-04-02 | 1,380 | 1,381 | 1,308 | 1,308 | 277,500 | 1,308 |
| 2024-04-01 | 1,350 | 1,374 | 1,327 | 1,363 | 364,700 | 1,363 |
| 2024-03-29 | 1,308 | 1,321 | 1,287 | 1,312 | 178,200 | 1,312 |
| 2024-03-28 | 1,313 | 1,328 | 1,308 | 1,311 | 161,800 | 1,311 |
| 2024-03-27 | 1,334 | 1,334 | 1,311 | 1,318 | 197,500 | 1,318 |
| 2024-03-26 | 1,293 | 1,325 | 1,282 | 1,311 | 165,200 | 1,311 |
| 2024-03-25 | 1,327 | 1,339 | 1,300 | 1,301 | 213,900 | 1,301 |
| 2024-03-22 | 1,306 | 1,324 | 1,287 | 1,320 | 212,300 | 1,320 |
| 2024-03-21 | 1,310 | 1,323 | 1,299 | 1,301 | 175,000 | 1,301 |
| 2024-03-19 | 1,292 | 1,293 | 1,274 | 1,284 | 161,300 | 1,284 |
| 2024-03-18 | 1,277 | 1,299 | 1,272 | 1,290 | 159,700 | 1,290 |
| 2024-03-15 | 1,275 | 1,288 | 1,259 | 1,264 | 245,100 | 1,264 |
| 2024-03-14 | 1,299 | 1,307 | 1,293 | 1,302 | 81,100 | 1,302 |
| 2024-03-13 | 1,328 | 1,328 | 1,293 | 1,300 | 149,600 | 1,300 |
| 2024-03-12 | 1,305 | 1,334 | 1,282 | 1,328 | 135,600 | 1,328 |
| 2024-03-11 | 1,330 | 1,332 | 1,281 | 1,306 | 326,400 | 1,306 |
| 2024-03-08 | 1,347 | 1,391 | 1,347 | 1,353 | 305,500 | 1,353 |
| 2024-03-07 | 1,339 | 1,357 | 1,330 | 1,347 | 156,100 | 1,347 |
| 2024-03-06 | 1,320 | 1,353 | 1,307 | 1,339 | 201,800 | 1,339 |
| 2024-03-05 | 1,318 | 1,327 | 1,303 | 1,321 | 256,800 | 1,321 |
| 2024-03-04 | 1,347 | 1,356 | 1,326 | 1,326 | 183,800 | 1,326 |
| 2024-03-01 | 1,358 | 1,369 | 1,345 | 1,350 | 201,900 | 1,350 |
| 2024-02-29 | 1,347 | 1,377 | 1,327 | 1,361 | 214,500 | 1,361 |
| 2024-02-28 | 1,364 | 1,406 | 1,351 | 1,353 | 336,000 | 1,353 |
| 2024-02-27 | 1,344 | 1,381 | 1,331 | 1,366 | 397,900 | 1,366 |
| 2024-02-26 | 1,337 | 1,339 | 1,306 | 1,324 | 414,000 | 1,324 |
| 2024-02-22 | 1,400 | 1,407 | 1,343 | 1,346 | 328,700 | 1,346 |
| 2024-02-21 | 1,408 | 1,415 | 1,363 | 1,386 | 428,000 | 1,386 |
| 2024-02-20 | 1,435 | 1,468 | 1,421 | 1,423 | 230,400 | 1,423 |
| 2024-02-19 | 1,457 | 1,463 | 1,412 | 1,424 | 441,500 | 1,424 |
| 2024-02-16 | 1,488 | 1,518 | 1,468 | 1,468 | 358,600 | 1,468 |
| 2024-02-15 | 1,536 | 1,549 | 1,490 | 1,498 | 315,300 | 1,498 |
| 2024-02-14 | 1,500 | 1,561 | 1,487 | 1,523 | 693,100 | 1,523 |
| 2024-02-13 | 1,612 | 1,652 | 1,497 | 1,505 | 1,176,400 | 1,505 |
| 2024-02-09 | 1,588 | 1,726 | 1,582 | 1,612 | 2,563,300 | 1,612 |
| 2024-02-08 | 1,472 | 1,488 | 1,418 | 1,440 | 395,400 | 1,440 |
| 2024-02-07 | 1,415 | 1,446 | 1,414 | 1,444 | 263,800 | 1,444 |
| 2024-02-06 | 1,420 | 1,427 | 1,398 | 1,411 | 313,800 | 1,411 |
| 2024-02-05 | 1,464 | 1,476 | 1,414 | 1,437 | 406,200 | 1,437 |
| 2024-02-02 | 1,490 | 1,505 | 1,461 | 1,464 | 267,100 | 1,464 |
| 2024-02-01 | 1,490 | 1,505 | 1,467 | 1,483 | 279,200 | 1,483 |
| 2024-01-31 | 1,523 | 1,527 | 1,508 | 1,518 | 191,900 | 1,518 |
| 2024-01-30 | 1,529 | 1,545 | 1,516 | 1,531 | 230,700 | 1,531 |
| 2024-01-29 | 1,516 | 1,529 | 1,503 | 1,525 | 225,600 | 1,525 |
| 2024-01-26 | 1,578 | 1,578 | 1,507 | 1,512 | 596,700 | 1,512 |
| 2024-01-25 | 1,547 | 1,589 | 1,547 | 1,588 | 633,000 | 1,588 |
| 2024-01-24 | 1,498 | 1,522 | 1,490 | 1,507 | 191,800 | 1,507 |
| 2024-01-23 | 1,502 | 1,535 | 1,495 | 1,504 | 215,400 | 1,504 |
| 2024-01-22 | 1,477 | 1,505 | 1,450 | 1,505 | 268,600 | 1,505 |
| 2024-01-19 | 1,520 | 1,524 | 1,471 | 1,474 | 352,800 | 1,474 |
| 2024-01-18 | 1,516 | 1,532 | 1,502 | 1,516 | 222,900 | 1,516 |
| 2024-01-17 | 1,484 | 1,545 | 1,484 | 1,504 | 462,800 | 1,504 |
| 2024-01-16 | 1,526 | 1,530 | 1,477 | 1,493 | 670,200 | 1,493 |
| 2024-01-15 | 1,543 | 1,559 | 1,511 | 1,543 | 546,100 | 1,543 |
| 2024-01-12 | 1,466 | 1,538 | 1,466 | 1,537 | 935,400 | 1,537 |
| 2024-01-11 | 1,433 | 1,448 | 1,409 | 1,448 | 299,300 | 1,448 |
| 2024-01-10 | 1,453 | 1,466 | 1,429 | 1,430 | 493,200 | 1,430 |
| 2024-01-09 | 1,408 | 1,445 | 1,408 | 1,437 | 429,100 | 1,437 |
| 2024-01-05 | 1,411 | 1,416 | 1,377 | 1,381 | 332,400 | 1,381 |
| 2024-01-04 | 1,322 | 1,387 | 1,320 | 1,386 | 429,800 | 1,386 |
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
