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
2022-10-0668869868769770,600697
2022-10-0568468867668176,200681
2022-10-0467868566868069,200680
2022-10-0365066965066940,400669
2022-09-3065366565165151,800651
2022-09-2965866664965960,400659
2022-09-2864065463865151,900651
2022-09-2763565663564849,400648
2022-09-26648659631632103,700632
2022-09-2265065764265461,500654
2022-09-2165265564665542,300655
2022-09-2065266665165549,000655
2022-09-1665866065165241,300652
2022-09-1566866865865825,300658
2022-09-1466367365866548,000665
2022-09-1367567566767217,800672
2022-09-1267567967267524,200675
2022-09-0966067366067138,500671
2022-09-0866467066267033,000670
2022-09-0766166565565923,900659
2022-09-0665866965666242,300662
2022-09-0565666065165827,200658
2022-09-0265865865165626,800656
2022-09-0166066065465537,600655
2022-08-3166066566066225,700662
2022-08-3065967065866926,200669
2022-08-2965866365865839,500658
2022-08-2667267766767014,500670
2022-08-2568168167167218,700672
2022-08-2466467466467423,100674
2022-08-2365966465966036,000660
2022-08-2266867066366924,500669
2022-08-1967267766666723,100667
2022-08-1867167766867425,800674
2022-08-1768068167167325,600673
2022-08-1668368467167316,000673
2022-08-1568068367368322,700683
2022-08-1267968667568235,100682
2022-08-1066867666067628,400676
2022-08-0968268566666634,400666
2022-08-0866668666468543,800685
2022-08-0567267565466578,100665
2022-08-04659682650672135,900672
2022-08-0368868968168438,700684
2022-08-0269469468368428,100684
2022-08-0169369768769724,800697
2022-07-2970570569069146,800691
2022-07-2869770369270365,800703
2022-07-2768769668569428,100694
2022-07-2668969268668914,200689
2022-07-2569069168368821,800688
2022-07-2268969568569348,400693
2022-07-2168268967968923,900689
2022-07-2068268567568544,000685
2022-07-1967167766867621,200676
2022-07-1567968066967417,500674
2022-07-1467467967167916,900679
2022-07-1366867666667621,100676
2022-07-1268068066366633,800666
2022-07-1167568567468548,400685
2022-07-0866967666566547,900665
2022-07-0766767065267043,900670
2022-07-0665366365166341,700663
2022-07-0566066665465940,400659
2022-07-0466466465065933,500659
2022-07-0166767065265950,900659
2022-06-3068468466566768,900667
2022-06-2966367965767779,700677
2022-06-2865867165867126,600671
2022-06-2767167565465938,000659
2022-06-2465966865566840,500668
2022-06-2364865564665521,300655
2022-06-2266566564664624,300646
2022-06-2165466164966147,600661
2022-06-2066566564264440,600644
2022-06-1765566164866062,300660
2022-06-1666767766466742,900667
2022-06-1567167765765751,600657
2022-06-1466667666467039,700670
2022-06-1366967666767348,000673
2022-06-1068868867767762,100677
2022-06-0969569869069036,600690
2022-06-0869370068670043,500700
2022-06-0769369968969027,800690
2022-06-0668669267968925,900689
2022-06-0369369768769235,600692
2022-06-0269769768668939,900689
2022-06-0169370268970241,100702
2022-05-31688708683689110,300689
2022-05-3067268966868996,400689
2022-05-2766566665566229,700662
2022-05-2665666865565524,700655
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