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 |
|---|---|---|---|---|---|---|
| 2024-09-13 | 923 | 927 | 914 | 918 | 105,600 | 918 |
| 2024-09-12 | 923 | 936 | 921 | 927 | 93,900 | 927 |
| 2024-09-11 | 938 | 938 | 904 | 911 | 190,600 | 911 |
| 2024-09-10 | 953 | 966 | 942 | 942 | 148,300 | 942 |
| 2024-09-09 | 940 | 971 | 931 | 952 | 331,100 | 952 |
| 2024-09-06 | 952 | 956 | 924 | 931 | 112,800 | 931 |
| 2024-09-05 | 930 | 961 | 930 | 939 | 104,600 | 939 |
| 2024-09-04 | 953 | 957 | 939 | 939 | 167,300 | 939 |
| 2024-09-03 | 982 | 995 | 979 | 982 | 93,200 | 982 |
| 2024-09-02 | 1,015 | 1,015 | 979 | 980 | 255,200 | 980 |
| 2024-08-30 | 1,003 | 1,012 | 996 | 1,008 | 151,400 | 1,008 |
| 2024-08-29 | 995 | 1,004 | 988 | 997 | 147,700 | 997 |
| 2024-08-28 | 965 | 1,008 | 963 | 1,008 | 256,500 | 1,008 |
| 2024-08-27 | 950 | 964 | 950 | 963 | 90,200 | 963 |
| 2024-08-26 | 950 | 956 | 938 | 954 | 105,300 | 954 |
| 2024-08-23 | 974 | 975 | 944 | 954 | 144,700 | 954 |
| 2024-08-22 | 947 | 965 | 943 | 960 | 152,300 | 960 |
| 2024-08-21 | 932 | 948 | 931 | 945 | 114,200 | 945 |
| 2024-08-20 | 930 | 950 | 930 | 938 | 120,000 | 938 |
| 2024-08-19 | 924 | 938 | 913 | 920 | 135,900 | 920 |
| 2024-08-16 | 911 | 929 | 908 | 928 | 171,800 | 928 |
| 2024-08-15 | 890 | 902 | 889 | 894 | 153,400 | 894 |
| 2024-08-14 | 856 | 899 | 854 | 892 | 290,100 | 892 |
| 2024-08-13 | 849 | 855 | 833 | 852 | 169,500 | 852 |
| 2024-08-09 | 837 | 860 | 819 | 856 | 428,000 | 856 |
| 2024-08-08 | 818 | 842 | 796 | 827 | 653,300 | 827 |
| 2024-08-07 | 840 | 881 | 830 | 863 | 253,500 | 863 |
| 2024-08-06 | 849 | 878 | 821 | 847 | 348,200 | 847 |
| 2024-08-05 | 831 | 846 | 761 | 775 | 559,800 | 775 |
| 2024-08-02 | 949 | 949 | 891 | 891 | 461,700 | 891 |
| 2024-08-01 | 1,004 | 1,009 | 978 | 987 | 184,300 | 987 |
| 2024-07-31 | 989 | 1,007 | 986 | 1,007 | 136,300 | 1,007 |
| 2024-07-30 | 999 | 1,000 | 985 | 994 | 110,800 | 994 |
| 2024-07-29 | 990 | 1,007 | 982 | 1,005 | 116,400 | 1,005 |
| 2024-07-26 | 970 | 994 | 969 | 978 | 179,500 | 978 |
| 2024-07-25 | 998 | 1,001 | 981 | 983 | 337,700 | 983 |
| 2024-07-24 | 1,033 | 1,045 | 1,010 | 1,010 | 165,500 | 1,010 |
| 2024-07-23 | 1,019 | 1,039 | 1,019 | 1,033 | 139,600 | 1,033 |
| 2024-07-22 | 1,039 | 1,040 | 1,020 | 1,020 | 207,200 | 1,020 |
| 2024-07-19 | 1,076 | 1,079 | 1,049 | 1,051 | 312,900 | 1,051 |
| 2024-07-18 | 1,090 | 1,099 | 1,080 | 1,080 | 182,900 | 1,080 |
| 2024-07-17 | 1,093 | 1,107 | 1,090 | 1,099 | 146,800 | 1,099 |
| 2024-07-16 | 1,110 | 1,129 | 1,093 | 1,093 | 267,200 | 1,093 |
| 2024-07-12 | 1,087 | 1,107 | 1,075 | 1,103 | 270,400 | 1,103 |
| 2024-07-11 | 1,072 | 1,107 | 1,071 | 1,092 | 402,700 | 1,092 |
| 2024-07-10 | 1,091 | 1,094 | 1,072 | 1,079 | 316,700 | 1,079 |
| 2024-07-09 | 1,103 | 1,110 | 1,081 | 1,091 | 391,800 | 1,091 |
| 2024-07-08 | 1,138 | 1,143 | 1,082 | 1,107 | 983,900 | 1,107 |
| 2024-07-05 | 1,207 | 1,216 | 1,160 | 1,161 | 609,000 | 1,161 |
| 2024-07-04 | 1,223 | 1,242 | 1,203 | 1,212 | 541,100 | 1,212 |
| 2024-07-03 | 1,276 | 1,291 | 1,211 | 1,246 | 919,200 | 1,246 |
| 2024-07-02 | 1,425 | 1,434 | 1,310 | 1,346 | 572,300 | 1,346 |
| 2024-07-01 | 1,398 | 1,410 | 1,386 | 1,409 | 226,700 | 1,409 |
| 2024-06-28 | 1,380 | 1,381 | 1,361 | 1,381 | 161,800 | 1,381 |
| 2024-06-27 | 1,350 | 1,377 | 1,343 | 1,377 | 199,700 | 1,377 |
| 2024-06-26 | 1,335 | 1,356 | 1,335 | 1,347 | 220,100 | 1,347 |
| 2024-06-25 | 1,324 | 1,334 | 1,318 | 1,325 | 106,900 | 1,325 |
| 2024-06-24 | 1,323 | 1,328 | 1,311 | 1,321 | 89,300 | 1,321 |
| 2024-06-21 | 1,331 | 1,337 | 1,318 | 1,322 | 129,000 | 1,322 |
| 2024-06-20 | 1,327 | 1,335 | 1,310 | 1,328 | 92,000 | 1,328 |
| 2024-06-19 | 1,340 | 1,348 | 1,323 | 1,325 | 143,100 | 1,325 |
| 2024-06-18 | 1,328 | 1,352 | 1,322 | 1,328 | 158,200 | 1,328 |
| 2024-06-17 | 1,330 | 1,331 | 1,302 | 1,328 | 126,000 | 1,328 |
| 2024-06-14 | 1,293 | 1,338 | 1,293 | 1,331 | 164,000 | 1,331 |
| 2024-06-13 | 1,283 | 1,305 | 1,260 | 1,292 | 147,100 | 1,292 |
| 2024-06-12 | 1,296 | 1,324 | 1,282 | 1,282 | 150,800 | 1,282 |
| 2024-06-11 | 1,308 | 1,349 | 1,300 | 1,305 | 333,400 | 1,305 |
| 2024-06-10 | 1,246 | 1,298 | 1,245 | 1,297 | 170,600 | 1,297 |
| 2024-06-07 | 1,232 | 1,246 | 1,231 | 1,246 | 69,100 | 1,246 |
| 2024-06-06 | 1,240 | 1,242 | 1,218 | 1,237 | 81,500 | 1,237 |
| 2024-06-05 | 1,245 | 1,245 | 1,225 | 1,229 | 64,800 | 1,229 |
| 2024-06-04 | 1,215 | 1,250 | 1,212 | 1,243 | 131,100 | 1,243 |
| 2024-06-03 | 1,240 | 1,244 | 1,223 | 1,223 | 90,700 | 1,223 |
| 2024-05-31 | 1,212 | 1,234 | 1,210 | 1,234 | 104,100 | 1,234 |
| 2024-05-30 | 1,190 | 1,210 | 1,177 | 1,210 | 97,100 | 1,210 |
| 2024-05-29 | 1,203 | 1,217 | 1,193 | 1,203 | 107,200 | 1,203 |
| 2024-05-28 | 1,234 | 1,234 | 1,213 | 1,223 | 180,800 | 1,223 |
| 2024-05-27 | 1,153 | 1,222 | 1,152 | 1,216 | 277,200 | 1,216 |
| 2024-05-24 | 1,160 | 1,169 | 1,151 | 1,157 | 130,000 | 1,157 |
| 2024-05-23 | 1,196 | 1,200 | 1,166 | 1,166 | 229,900 | 1,166 |
| 2024-05-22 | 1,198 | 1,219 | 1,180 | 1,204 | 137,700 | 1,204 |
| 2024-05-21 | 1,249 | 1,256 | 1,214 | 1,214 | 141,900 | 1,214 |
| 2024-05-20 | 1,267 | 1,279 | 1,246 | 1,248 | 125,900 | 1,248 |
| 2024-05-17 | 1,254 | 1,293 | 1,247 | 1,271 | 142,900 | 1,271 |
| 2024-05-16 | 1,249 | 1,272 | 1,228 | 1,264 | 221,500 | 1,264 |
| 2024-05-15 | 1,250 | 1,268 | 1,232 | 1,244 | 185,200 | 1,244 |
| 2024-05-14 | 1,205 | 1,243 | 1,201 | 1,241 | 298,800 | 1,241 |
| 2024-05-13 | 1,183 | 1,245 | 1,154 | 1,229 | 637,000 | 1,229 |
| 2024-05-10 | 1,276 | 1,351 | 1,265 | 1,272 | 575,800 | 1,272 |
| 2024-05-09 | 1,315 | 1,327 | 1,295 | 1,295 | 341,500 | 1,295 |
| 2024-05-08 | 1,353 | 1,353 | 1,322 | 1,333 | 243,200 | 1,333 |
| 2024-05-07 | 1,360 | 1,368 | 1,347 | 1,355 | 228,200 | 1,355 |
| 2024-05-02 | 1,313 | 1,327 | 1,306 | 1,321 | 138,800 | 1,321 |
| 2024-05-01 | 1,342 | 1,355 | 1,315 | 1,319 | 202,000 | 1,319 |
| 2024-04-30 | 1,350 | 1,358 | 1,338 | 1,357 | 126,000 | 1,357 |
| 2024-04-26 | 1,335 | 1,349 | 1,324 | 1,332 | 111,700 | 1,332 |
| 2024-04-25 | 1,344 | 1,346 | 1,326 | 1,333 | 82,200 | 1,333 |
| 2024-04-24 | 1,343 | 1,356 | 1,334 | 1,340 | 122,500 | 1,340 |
| 2024-04-23 | 1,328 | 1,357 | 1,328 | 1,340 | 147,900 | 1,340 |
| 2024-04-22 | 1,320 | 1,335 | 1,302 | 1,315 | 126,300 | 1,315 |
| 2024-04-19 | 1,337 | 1,337 | 1,276 | 1,296 | 253,200 | 1,296 |
| 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
