6418 日本金銭機械(株) の時系列データ [2010年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2010-12-30 | 681 | 681 | 678 | 680 | 700 | 680 |
2010-12-29 | 680 | 696 | 680 | 690 | 2,500 | 690 |
2010-12-28 | 680 | 680 | 680 | 680 | 500 | 680 |
2010-12-27 | 692 | 692 | 683 | 686 | 1,600 | 686 |
2010-12-24 | 680 | 695 | 680 | 683 | 3,800 | 683 |
2010-12-22 | 670 | 678 | 657 | 660 | 3,700 | 660 |
2010-12-21 | 690 | 690 | 660 | 678 | 7,500 | 678 |
2010-12-20 | 685 | 728 | 679 | 692 | 17,800 | 692 |
2010-12-17 | 617 | 695 | 617 | 669 | 6,500 | 669 |
2010-12-16 | 611 | 611 | 611 | 611 | 100 | 611 |
2010-12-15 | 615 | 615 | 606 | 606 | 1,900 | 606 |
2010-12-14 | 610 | 615 | 610 | 615 | 1,500 | 615 |
2010-12-13 | 609 | 609 | 609 | 609 | 1,500 | 609 |
2010-12-10 | 611 | 611 | 600 | 600 | 27,900 | 600 |
2010-12-09 | 609 | 609 | 609 | 609 | 200 | 609 |
2010-12-08 | 615 | 615 | 611 | 611 | 3,500 | 611 |
2010-12-07 | 602 | 607 | 602 | 607 | 2,500 | 607 |
2010-12-06 | 605 | 605 | 596 | 596 | 400 | 596 |
2010-12-03 | 596 | 599 | 596 | 599 | 900 | 599 |
2010-12-02 | 600 | 600 | 595 | 595 | 1,900 | 595 |
2010-12-01 | 590 | 599 | 590 | 599 | 500 | 599 |
2010-11-30 | 591 | 605 | 591 | 605 | 2,500 | 605 |
2010-11-29 | 600 | 601 | 600 | 601 | 400 | 601 |
2010-11-26 | 598 | 598 | 598 | 598 | 100 | 598 |
2010-11-25 | 601 | 601 | 600 | 601 | 1,700 | 601 |
2010-11-24 | 599 | 601 | 599 | 601 | 1,400 | 601 |
2010-11-22 | 607 | 607 | 607 | 607 | 200 | 607 |
2010-11-19 | 610 | 610 | 604 | 604 | 2,000 | 604 |
2010-11-18 | 589 | 609 | 589 | 609 | 700 | 609 |
2010-11-17 | 589 | 599 | 589 | 599 | 300 | 599 |
2010-11-16 | 610 | 610 | 610 | 610 | 100 | 610 |
2010-11-15 | 600 | 600 | 600 | 600 | 400 | 600 |
2010-11-12 | 618 | 618 | 604 | 604 | 500 | 604 |
2010-11-11 | 604 | 609 | 604 | 609 | 600 | 609 |
2010-11-10 | 604 | 604 | 604 | 604 | 100 | 604 |
2010-11-09 | 604 | 604 | 604 | 604 | 100 | 604 |
2010-11-08 | 613 | 613 | 604 | 604 | 800 | 604 |
2010-11-05 | 610 | 610 | 603 | 603 | 600 | 603 |
2010-11-04 | 562 | 584 | 562 | 584 | 900 | 584 |
2010-11-02 | 577 | 577 | 572 | 572 | 500 | 572 |
2010-11-01 | 585 | 585 | 585 | 585 | 500 | 585 |
2010-10-29 | 595 | 595 | 595 | 595 | 800 | 595 |
2010-10-28 | 598 | 599 | 598 | 599 | 2,200 | 599 |
2010-10-26 | 598 | 606 | 597 | 606 | 300 | 606 |
2010-10-25 | 605 | 605 | 602 | 605 | 900 | 605 |
2010-10-22 | 640 | 644 | 640 | 644 | 400 | 644 |
2010-10-21 | 626 | 626 | 626 | 626 | 100 | 626 |
2010-10-20 | 630 | 636 | 630 | 636 | 200 | 636 |
2010-10-19 | 640 | 640 | 640 | 640 | 100 | 640 |
2010-10-18 | 636 | 636 | 636 | 636 | 100 | 636 |
2010-10-15 | 625 | 640 | 625 | 627 | 600 | 627 |
2010-10-14 | 633 | 633 | 633 | 633 | 800 | 633 |
2010-10-13 | 630 | 630 | 630 | 630 | 100 | 630 |
2010-10-12 | 633 | 633 | 633 | 633 | 200 | 633 |
2010-10-08 | 647 | 647 | 643 | 643 | 900 | 643 |
2010-10-07 | 654 | 654 | 647 | 647 | 600 | 647 |
2010-10-06 | 650 | 650 | 650 | 650 | 200 | 650 |
2010-10-05 | 624 | 640 | 624 | 640 | 900 | 640 |
2010-10-04 | 633 | 633 | 633 | 633 | 700 | 633 |
2010-10-01 | 636 | 636 | 627 | 627 | 600 | 627 |
2010-09-30 | 657 | 657 | 645 | 645 | 600 | 645 |
2010-09-29 | 654 | 657 | 641 | 657 | 1,400 | 657 |
2010-09-28 | 629 | 646 | 629 | 645 | 300 | 645 |
2010-09-27 | 622 | 635 | 622 | 635 | 700 | 635 |
2010-09-24 | 634 | 638 | 632 | 632 | 600 | 632 |
2010-09-22 | 647 | 647 | 643 | 643 | 200 | 643 |
2010-09-21 | 646 | 647 | 646 | 647 | 200 | 647 |
2010-09-17 | 632 | 638 | 632 | 636 | 1,800 | 636 |
2010-09-16 | 639 | 639 | 632 | 632 | 200 | 632 |
2010-09-15 | 620 | 640 | 620 | 638 | 300 | 638 |
2010-09-14 | 637 | 637 | 637 | 637 | 100 | 637 |
2010-09-13 | 631 | 631 | 628 | 628 | 800 | 628 |
2010-09-10 | 626 | 637 | 626 | 637 | 21,800 | 637 |
2010-09-09 | 621 | 627 | 621 | 627 | 1,000 | 627 |
2010-09-08 | 619 | 619 | 615 | 615 | 300 | 615 |
2010-09-06 | 622 | 622 | 622 | 622 | 100 | 622 |
2010-09-03 | 604 | 604 | 604 | 604 | 400 | 604 |
2010-09-02 | 608 | 608 | 604 | 604 | 300 | 604 |
2010-09-01 | 582 | 588 | 582 | 588 | 800 | 588 |
2010-08-31 | 587 | 592 | 581 | 581 | 1,400 | 581 |
2010-08-30 | 615 | 615 | 608 | 613 | 1,100 | 613 |
2010-08-27 | 574 | 602 | 574 | 602 | 1,600 | 602 |
2010-08-26 | 576 | 584 | 576 | 584 | 400 | 584 |
2010-08-25 | 586 | 586 | 584 | 584 | 200 | 584 |
2010-08-24 | 587 | 589 | 587 | 589 | 2,100 | 589 |
2010-08-23 | 608 | 608 | 604 | 604 | 400 | 604 |
2010-08-20 | 615 | 615 | 603 | 603 | 1,400 | 603 |
2010-08-19 | 617 | 620 | 617 | 620 | 1,200 | 620 |
2010-08-18 | 616 | 621 | 611 | 621 | 800 | 621 |
2010-08-17 | 617 | 619 | 611 | 611 | 1,000 | 611 |
2010-08-16 | 622 | 622 | 620 | 621 | 500 | 621 |
2010-08-13 | 638 | 638 | 628 | 628 | 1,200 | 628 |
2010-08-12 | 636 | 656 | 630 | 640 | 1,800 | 640 |
2010-08-11 | 648 | 649 | 646 | 646 | 600 | 646 |
2010-08-10 | 678 | 678 | 675 | 675 | 200 | 675 |
2010-08-09 | 679 | 683 | 679 | 683 | 300 | 683 |
2010-08-06 | 684 | 688 | 684 | 688 | 400 | 688 |
2010-08-05 | 680 | 690 | 680 | 690 | 300 | 690 |
2010-08-04 | 699 | 699 | 680 | 680 | 200 | 680 |
2010-08-02 | 699 | 699 | 685 | 690 | 1,300 | 690 |
2010-07-30 | 695 | 705 | 695 | 699 | 2,200 | 699 |
2010-07-29 | 703 | 703 | 702 | 702 | 1,400 | 702 |
2010-07-28 | 719 | 721 | 713 | 721 | 800 | 721 |
2010-07-27 | 707 | 707 | 705 | 705 | 1,200 | 705 |
2010-07-26 | 710 | 710 | 710 | 710 | 1,100 | 710 |
2010-07-23 | 711 | 716 | 711 | 716 | 500 | 716 |
2010-07-22 | 703 | 705 | 703 | 705 | 400 | 705 |
2010-07-21 | 702 | 706 | 702 | 704 | 1,300 | 704 |
2010-07-20 | 714 | 714 | 705 | 706 | 1,200 | 706 |
2010-07-16 | 710 | 714 | 703 | 714 | 1,000 | 714 |
2010-07-15 | 719 | 719 | 712 | 712 | 1,700 | 712 |
2010-07-14 | 717 | 723 | 717 | 723 | 400 | 723 |
2010-07-13 | 734 | 734 | 715 | 715 | 2,600 | 715 |
2010-07-12 | 719 | 719 | 719 | 719 | 300 | 719 |
2010-07-09 | 739 | 739 | 734 | 734 | 300 | 734 |
2010-07-08 | 730 | 755 | 727 | 734 | 1,100 | 734 |
2010-07-07 | 720 | 720 | 716 | 716 | 1,100 | 716 |
2010-07-06 | 744 | 744 | 726 | 741 | 1,300 | 741 |
2010-07-05 | 775 | 775 | 734 | 748 | 1,600 | 748 |
2010-07-02 | 720 | 737 | 720 | 730 | 1,200 | 730 |
2010-07-01 | 754 | 754 | 739 | 744 | 700 | 744 |
2010-06-30 | 786 | 786 | 784 | 784 | 1,300 | 784 |
2010-06-29 | 834 | 835 | 820 | 831 | 1,100 | 831 |
2010-06-28 | 829 | 834 | 826 | 834 | 500 | 834 |
2010-06-25 | 816 | 832 | 814 | 832 | 1,300 | 832 |
2010-06-24 | 810 | 825 | 810 | 825 | 300 | 825 |
2010-06-23 | 770 | 807 | 770 | 807 | 600 | 807 |
2010-06-22 | 760 | 790 | 760 | 785 | 500 | 785 |
2010-06-21 | 730 | 815 | 730 | 760 | 2,700 | 760 |
2010-06-18 | 718 | 718 | 718 | 718 | 1,100 | 718 |
2010-06-17 | 731 | 731 | 717 | 717 | 300 | 717 |
2010-06-16 | 718 | 729 | 718 | 729 | 500 | 729 |
2010-06-15 | 703 | 727 | 703 | 727 | 200 | 727 |
2010-06-14 | 715 | 720 | 705 | 716 | 800 | 716 |
2010-06-11 | 706 | 706 | 701 | 701 | 20,300 | 701 |
2010-06-10 | 710 | 710 | 704 | 704 | 400 | 704 |
2010-06-09 | 710 | 710 | 707 | 707 | 200 | 707 |
2010-06-08 | 712 | 712 | 698 | 709 | 700 | 709 |
2010-06-07 | 725 | 725 | 712 | 712 | 1,000 | 712 |
2010-06-04 | 740 | 740 | 740 | 740 | 1,100 | 740 |
2010-06-03 | 727 | 745 | 727 | 745 | 500 | 745 |
2010-06-02 | 726 | 742 | 726 | 727 | 800 | 727 |
2010-06-01 | 750 | 750 | 733 | 733 | 900 | 733 |
2010-05-31 | 735 | 759 | 735 | 759 | 1,200 | 759 |
2010-05-28 | 737 | 745 | 735 | 745 | 600 | 745 |
2010-05-27 | 732 | 737 | 725 | 737 | 2,200 | 737 |
2010-05-26 | 751 | 751 | 737 | 742 | 3,100 | 742 |
2010-05-25 | 783 | 785 | 770 | 771 | 2,700 | 771 |
2010-05-24 | 799 | 799 | 782 | 785 | 3,200 | 785 |
2010-05-21 | 812 | 812 | 790 | 790 | 3,600 | 790 |
2010-05-20 | 812 | 812 | 812 | 812 | 600 | 812 |
2010-05-19 | 798 | 823 | 798 | 813 | 1,700 | 813 |
2010-05-18 | 819 | 821 | 819 | 821 | 200 | 821 |
2010-05-17 | 821 | 826 | 819 | 819 | 1,300 | 819 |
2010-05-14 | 827 | 872 | 827 | 872 | 1,700 | 872 |
2010-05-13 | 837 | 847 | 837 | 842 | 1,700 | 842 |
2010-05-12 | 828 | 828 | 823 | 823 | 400 | 823 |
2010-05-11 | 833 | 833 | 828 | 828 | 800 | 828 |
2010-05-10 | 802 | 821 | 802 | 821 | 700 | 821 |
2010-05-07 | 806 | 820 | 785 | 805 | 3,100 | 805 |
2010-05-06 | 818 | 841 | 818 | 831 | 2,500 | 831 |
2010-04-30 | 851 | 865 | 851 | 863 | 500 | 863 |
2010-04-28 | 845 | 855 | 845 | 853 | 2,700 | 853 |
2010-04-27 | 870 | 870 | 855 | 870 | 500 | 870 |
2010-04-26 | 877 | 877 | 876 | 876 | 2,300 | 876 |
2010-04-23 | 868 | 877 | 864 | 877 | 900 | 877 |
2010-04-22 | 873 | 874 | 861 | 874 | 900 | 874 |
2010-04-21 | 874 | 880 | 873 | 873 | 3,800 | 873 |
2010-04-20 | 865 | 877 | 863 | 877 | 400 | 877 |
2010-04-19 | 865 | 865 | 865 | 865 | 1,300 | 865 |
2010-04-16 | 889 | 889 | 859 | 879 | 1,600 | 879 |
2010-04-15 | 882 | 883 | 882 | 882 | 500 | 882 |
2010-04-14 | 870 | 873 | 859 | 873 | 5,300 | 873 |
2010-04-12 | 858 | 862 | 858 | 858 | 1,600 | 858 |
2010-04-09 | 849 | 865 | 849 | 861 | 3,200 | 861 |
2010-04-08 | 862 | 862 | 862 | 862 | 1,900 | 862 |
2010-04-07 | 865 | 865 | 861 | 861 | 4,000 | 861 |
2010-04-06 | 849 | 855 | 845 | 850 | 4,800 | 850 |
2010-04-05 | 844 | 853 | 844 | 853 | 2,900 | 853 |
2010-04-02 | 817 | 847 | 817 | 844 | 4,700 | 844 |
2010-04-01 | 831 | 831 | 827 | 827 | 2,500 | 827 |
2010-03-31 | 823 | 843 | 813 | 843 | 4,400 | 843 |
2010-03-30 | 822 | 825 | 816 | 825 | 1,500 | 825 |
2010-03-29 | 816 | 816 | 812 | 812 | 300 | 812 |
2010-03-26 | 818 | 823 | 813 | 823 | 5,000 | 823 |
2010-03-25 | 815 | 815 | 804 | 804 | 3,100 | 804 |
2010-03-24 | 815 | 830 | 815 | 825 | 700 | 825 |
2010-03-23 | 823 | 823 | 820 | 820 | 700 | 820 |
2010-03-19 | 823 | 823 | 823 | 823 | 400 | 823 |
2010-03-18 | 820 | 820 | 818 | 818 | 400 | 818 |
2010-03-17 | 827 | 827 | 815 | 815 | 300 | 815 |
2010-03-16 | 827 | 829 | 827 | 829 | 200 | 829 |
2010-03-15 | 849 | 849 | 837 | 837 | 300 | 837 |
2010-03-12 | 832 | 843 | 832 | 843 | 16,500 | 843 |
2010-03-11 | 835 | 836 | 835 | 836 | 300 | 836 |
2010-03-10 | 823 | 825 | 823 | 825 | 2,100 | 825 |
2010-03-09 | 819 | 819 | 817 | 817 | 600 | 817 |
2010-03-08 | 818 | 818 | 816 | 816 | 300 | 816 |
2010-03-05 | 799 | 803 | 799 | 803 | 700 | 803 |
2010-03-03 | 793 | 793 | 786 | 793 | 500 | 793 |
2010-03-02 | 792 | 800 | 789 | 800 | 2,500 | 800 |
2010-03-01 | 768 | 777 | 768 | 777 | 600 | 777 |
2010-02-26 | 747 | 774 | 747 | 774 | 900 | 774 |
2010-02-25 | 760 | 760 | 747 | 747 | 1,100 | 747 |
2010-02-24 | 749 | 749 | 736 | 736 | 2,200 | 736 |
2010-02-23 | 755 | 755 | 749 | 749 | 700 | 749 |
2010-02-22 | 746 | 763 | 746 | 750 | 1,900 | 750 |
2010-02-19 | 742 | 742 | 730 | 731 | 1,200 | 731 |
2010-02-18 | 746 | 746 | 742 | 742 | 400 | 742 |
2010-02-17 | 750 | 750 | 749 | 749 | 300 | 749 |
2010-02-16 | 738 | 738 | 723 | 723 | 200 | 723 |
2010-02-15 | 725 | 735 | 725 | 735 | 200 | 735 |
2010-02-12 | 751 | 751 | 723 | 731 | 2,000 | 731 |
2010-02-10 | 761 | 761 | 732 | 736 | 2,200 | 736 |
2010-02-09 | 752 | 759 | 735 | 746 | 2,400 | 746 |
2010-02-08 | 770 | 770 | 760 | 761 | 800 | 761 |
2010-02-05 | 786 | 786 | 771 | 781 | 400 | 781 |
2010-02-04 | 796 | 801 | 793 | 801 | 700 | 801 |
2010-02-03 | 775 | 805 | 775 | 796 | 600 | 796 |
2010-02-02 | 762 | 769 | 762 | 766 | 600 | 766 |
2010-02-01 | 747 | 762 | 747 | 762 | 2,100 | 762 |
2010-01-29 | 799 | 799 | 762 | 762 | 1,900 | 762 |
2010-01-28 | 780 | 788 | 780 | 784 | 1,400 | 784 |
2010-01-27 | 815 | 815 | 815 | 815 | 100 | 815 |
2010-01-26 | 815 | 815 | 800 | 800 | 1,400 | 800 |
2010-01-25 | 812 | 824 | 810 | 815 | 2,300 | 815 |
2010-01-22 | 817 | 827 | 813 | 827 | 1,400 | 827 |
2010-01-21 | 832 | 832 | 832 | 832 | 2,100 | 832 |
2010-01-20 | 843 | 843 | 829 | 832 | 1,900 | 832 |
2010-01-18 | 831 | 851 | 831 | 851 | 1,300 | 851 |
2010-01-15 | 843 | 854 | 843 | 854 | 5,300 | 854 |
2010-01-14 | 842 | 857 | 842 | 850 | 1,000 | 850 |
2010-01-13 | 840 | 848 | 840 | 842 | 300 | 842 |
2010-01-12 | 834 | 855 | 834 | 855 | 1,800 | 855 |
2010-01-08 | 839 | 848 | 839 | 848 | 2,100 | 848 |
2010-01-07 | 809 | 827 | 809 | 827 | 300 | 827 |
2010-01-06 | 815 | 819 | 815 | 819 | 1,900 | 819 |
2010-01-05 | 835 | 835 | 815 | 823 | 1,200 | 823 |
2010-01-04 | 820 | 835 | 820 | 825 | 1,600 | 825 |
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