6418 日本金銭機械(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-18730746728740107,200740
2021-10-15726731717728136,500728
2021-10-14725733711728143,200728
2021-10-13740742715716229,100716
2021-10-12726741722738118,800738
2021-10-11718743714739150,300739
2021-10-08696724696718253,500718
2021-10-07765768691696746,300696
2021-10-06769812761771734,400771
2021-10-05740757727750212,200750
2021-10-04752771739750268,300750
2021-10-01737770720748461,400748
2021-09-308268347277521,150,500752
2021-09-29750800740798765,700798
2021-09-28730758714756736,500756
2021-09-27677720677711537,400711
2021-09-24654670650665314,600665
2021-09-22638645624640151,100640
2021-09-21603658603642356,500642
2021-09-17606623599623637,000623
2021-09-1659860559360289,800602
2021-09-1560460659559870,100598
2021-09-1461061360261386,600613
2021-09-1361561560661399,600613
2021-09-10592612592612118,600612
2021-09-0959059658659465,500594
2021-09-0859159858559882,000598
2021-09-0759959959059582,800595
2021-09-06609609589601162,700601
2021-09-03621628598609479,300609
2021-09-025806295716141,034,300614
2021-09-0156456555956031,200560
2021-08-3156656656056239,400562
2021-08-3056456755756649,200566
2021-08-2756456855756246,500562
2021-08-2654956454856468,500564
2021-08-2554354754254636,800546
2021-08-2454755253854391,200543
2021-08-23540545529539179,900539
2021-08-2054955354354350,900543
2021-08-1955255654955033,700550
2021-08-1855056154655553,300555
2021-08-1756056655155238,900552
2021-08-1656656655655749,300557
2021-08-1357557556856918,800569
2021-08-1258058057257215,000572
2021-08-1158559057657727,800577
2021-08-1057858357458227,000582
2021-08-0656957356857318,000573
2021-08-0556858956756777,500567
2021-08-0455957155855828,400558
2021-08-0356456755956131,600561
2021-08-0255857055556954,000569
2021-07-3056756855755873,300558
2021-07-2957358056957083,800570
2021-07-2857757756857332,500573
2021-07-2757658157258128,400581
2021-07-2658158156756930,700569
2021-07-2157557756756745,100567
2021-07-2056757356656837,700568
2021-07-1958959157057264,500572
2021-07-1659260259259429,300594
2021-07-15626626596596115,900596
2021-07-1462063060862679,200626
2021-07-13620622600621105,200621
2021-07-1263763761361870,000618
2021-07-09609623605619139,200619
2021-07-08601630597620192,700620
2021-07-07576601576595111,200595
2021-07-0657858557858321,400583
2021-07-0558258558058126,600581
2021-07-0257058656658699,400586
2021-07-0156156356056337,700563
2021-06-3056956956056021,600560
2021-06-2956556755756426,400564
2021-06-2857257356556741,000567
2021-06-2556957356857327,200573
2021-06-2457357356456737,000567
2021-06-2357057956557837,900578
2021-06-2257157156256745,900567
2021-06-2155255554855164,600551
2021-06-1857557755955945,200559
2021-06-1757557556857327,500573
2021-06-1658058357357723,900577
2021-06-1558258257657841,300578
2021-06-1458658657757738,700577
2021-06-1158258957558676,600586
2021-06-1058058057357832,900578
2021-06-0958458457858035,500580
2021-06-0858058357858231,800582
2021-06-0758058157357653,000576
2021-06-0458458457658145,100581
2021-06-0358058257758124,000581
2021-06-0256257756157355,800573
2021-06-0156257055956555,300565
2021-05-3157757755955942,400559
2021-05-2856957456357432,100574
2021-05-2757257255955929,500559
2021-05-2656757356656733,500567
2021-05-2557557756556841,300568
2021-05-2456157456157146,200571
2021-05-2156957256256636,900566
2021-05-2056257156256329,800563
2021-05-1955956755755828,600558
2021-05-1855857055856762,600567
2021-05-1757657855755761,100557
2021-05-1456257856256657,300566
2021-05-1355857254755795,200557
2021-05-1258058256356775,100567
2021-05-1159960158258248,900582
2021-05-1060060959960242,200602
2021-05-0759460258959953,700599
2021-05-0658359658159241,900592
2021-04-3059959958558765,900587
2021-04-2860060559559963,500599
2021-04-27584605579595136,900595
2021-04-2658558757957925,700579
2021-04-2358859158058140,800581
2021-04-2259059858759368,600593
2021-04-2158859057958384,100583
2021-04-2061061059860158,000601
2021-04-1962262461361420,700614
2021-04-1661561760961323,700613
2021-04-1561661861361325,900613
2021-04-1461962061361626,000616
2021-04-1362162761962142,100621
2021-04-1262563361962539,300625
2021-04-0961262361262241,800622
2021-04-0863463461461470,900614
2021-04-0762663662263565,100635
2021-04-0663164062462675,900626
2021-04-05641647631636102,600636
2021-04-0263563561562130,400621
2021-04-0161562861061760,600617
2021-03-3162362360961166,200611
2021-03-3062163262162557,500625
2021-03-29648650616631135,900631
2021-03-2663164062563162,300631
2021-03-2561463560962993,900629
2021-03-24630634602615255,900615
2021-03-23690690643643311,200643
2021-03-22670690661684225,000684
2021-03-19651655638653108,200653
2021-03-18623657622654190,800654
2021-03-1760862560262381,700623
2021-03-1659960959660984,500609
2021-03-1558259858259789,800597
2021-03-1258258557558484,000584
2021-03-1157958357758155,100581
2021-03-1058058557257660,400576
2021-03-0956558055657989,400579
2021-03-0856056455356165,200561
2021-03-0554955853755761,900557
2021-03-0455655653854863,300548
2021-03-0354755554655550,000555
2021-03-0255055053554457,200544
2021-03-0154554953954943,300549
2021-02-2654854853253292,500532
2021-02-25566567552553108,200553
2021-02-24557567552559141,900559
2021-02-22539556536553163,700553
2021-02-1952353052152770,300527
2021-02-1854154152252563,600525
2021-02-1752854152654140,400541
2021-02-1653653652452869,900528
2021-02-1554354353053361,500533
2021-02-12527544527541105,500541
2021-02-10530536525526151,900526
2021-02-09560564549557114,800557
2021-02-08548555546550123,900550
2021-02-0552554352554370,400543
2021-02-0452353352152166,600521
2021-02-0352752751852335,300523
2021-02-0251652651652244,200522
2021-02-0151252051151156,100511
2021-01-2952252751051094,400510
2021-01-2851852851652266,200522
2021-01-2752052952052632,500526
2021-01-2652552551252032,900520
2021-01-2551452351152230,900522
2021-01-2252552651051085,600510
2021-01-2152753152252537,100525
2021-01-2051852451752030,600520
2021-01-1951852551751833,600518
2021-01-1852052751852047,800520
2021-01-1552653552152152,800521
2021-01-1452953652352550,100525
2021-01-1352552952252932,600529
2021-01-1252453252052561,000525
2021-01-0851753051453069,700530
2021-01-0751252251051352,200513
2021-01-0651051450851041,000510
2021-01-0551251450350854,300508
2021-01-0452652650851161,900511

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