1. HOME >
  2. 株価時系列 >
  3. 6418 >
  4. 2013年

6418 日本金銭機械(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-302,0352,0772,0132,071440,7002,071
2013-12-272,0002,0201,9702,017304,5002,017
2013-12-262,0032,0151,9802,000332,8002,000
2013-12-251,9001,9681,9001,968498,6001,968
2013-12-241,9351,9371,8901,894387,7001,894
2013-12-201,9661,9671,9141,929541,6001,929
2013-12-191,9511,9981,9481,976472,9001,976
2013-12-181,8801,9461,8601,932453,4001,932
2013-12-171,9481,9491,8991,908445,9001,908
2013-12-161,9781,9931,9201,929422,0001,929
2013-12-132,0152,0221,9971,997311,2001,997
2013-12-122,0002,0341,9992,019319,6002,019
2013-12-112,0142,0361,9932,000636,3002,000
2013-12-102,0852,0912,0192,041559,5002,041
2013-12-092,1102,1372,0702,099541,6002,099
2013-12-062,2092,2542,0702,0971,205,0002,097
2013-12-052,1642,2142,1642,176531,3002,176
2013-12-042,1612,2262,1582,214479,3002,214
2013-12-032,2302,2652,2132,223642,0002,223
2013-12-022,3002,3452,2322,2561,537,3002,256
2013-11-292,1402,2692,1292,2691,940,0002,269
2013-11-282,1592,1612,1162,138291,7002,138
2013-11-272,1672,1692,1202,146437,8002,146
2013-11-262,0802,1582,0752,135699,9002,135
2013-11-252,1402,1542,0832,092387,5002,092
2013-11-222,1292,1722,1152,131567,5002,131
2013-11-212,0902,1302,0902,120229,6002,120
2013-11-202,1022,1212,1002,108151,7002,108
2013-11-192,1152,1252,0892,104316,7002,104
2013-11-182,1382,1422,1212,125290,4002,125
2013-11-152,1262,1382,1152,119331,5002,119
2013-11-142,1492,1672,1002,114580,9002,114
2013-11-132,1732,2282,1142,1321,272,1002,132
2013-11-122,1222,2332,1052,2041,676,5002,204
2013-11-112,1362,1492,0932,109359,0002,109
2013-11-082,0802,1302,0642,090559,8002,090
2013-11-072,0642,1302,0612,111749,1002,111
2013-11-062,0152,0972,0042,051891,3002,051
2013-11-052,0002,0201,9591,976578,4001,976
2013-11-012,0132,0351,9011,9751,487,4001,975
2013-10-312,1322,1592,0642,075587,6002,075
2013-10-302,2012,2042,1342,139515,9002,139
2013-10-292,2002,2322,1692,183686,9002,183
2013-10-282,1952,2432,1622,191780,3002,191
2013-10-252,1652,1962,1402,163832,8002,163
2013-10-242,2662,2952,1862,1972,741,0002,197
2013-10-232,1902,1932,1002,118685,5002,118
2013-10-222,2012,2282,1652,184727,2002,184
2013-10-212,2022,2172,1602,201658,3002,201
2013-10-182,1352,1782,1142,173782,2002,173
2013-10-172,2762,2792,1082,1261,710,9002,126
2013-10-162,2262,2402,1652,1981,599,8002,198
2013-10-152,3202,3762,2512,2762,836,0002,276
2013-10-112,1562,2972,1222,2953,824,2002,295
2013-10-102,1402,1682,0802,096945,4002,096
2013-10-092,0062,1202,0022,1191,087,2002,119
2013-10-081,9632,0841,9392,0531,232,8002,053
2013-10-072,0752,0972,0002,0011,546,0002,001
2013-10-042,0052,1361,9632,1132,752,9002,113
2013-10-032,0582,1902,0102,0552,517,7002,055
2013-10-022,2292,2932,0002,0943,442,8002,094
2013-10-012,3502,3962,1502,2082,758,6002,208
2013-09-302,2802,3982,2652,3562,079,7002,356
2013-09-272,2332,3452,2062,3392,876,5002,339
2013-09-262,0652,2102,0132,1932,175,8002,193
2013-09-252,1102,2692,0102,0734,183,0002,073
2013-09-241,9402,1551,9362,1332,686,2002,133
2013-09-201,9751,9911,9131,9801,445,2001,980
2013-09-191,8602,0001,8362,0002,735,5002,000
2013-09-181,8251,8251,7701,794554,2001,794
2013-09-171,7921,8401,7751,804938,2001,804
2013-09-131,7251,7671,7051,7641,015,7001,764
2013-09-121,7001,7891,6651,7401,562,2001,740
2013-09-111,7191,8801,6901,7103,229,7001,710
2013-09-101,6021,6811,5761,6811,454,8001,681
2013-09-091,6001,6001,5021,5751,381,2001,575
2013-09-061,4801,4911,4111,446520,9001,446
2013-09-051,5401,5401,4601,502641,6001,502
2013-09-041,4721,5501,4601,5501,109,5001,550
2013-09-031,4781,4881,4461,467403,0001,467
2013-09-021,4521,4901,4301,4711,014,1001,471
2013-08-301,3551,4411,3501,394525,3001,394
2013-08-291,3401,3471,3051,328143,9001,328
2013-08-281,3001,3441,2901,339152,4001,339
2013-08-271,3311,3551,3201,32869,3001,328
2013-08-261,3161,3451,3061,33968,6001,339
2013-08-231,3431,3501,3181,32971,2001,329
2013-08-221,3011,3311,2941,311102,4001,311
2013-08-211,3341,3621,3151,325113,5001,325
2013-08-201,3581,3901,3341,338104,8001,338
2013-08-191,3401,3611,3231,35357,7001,353
2013-08-161,3301,3701,3301,340118,3001,340
2013-08-151,3501,3751,3421,34888,2001,348
2013-08-141,3771,3851,3401,38093,3001,380
2013-08-131,3081,3611,3081,35685,6001,356
2013-08-121,3201,3661,3061,317127,5001,317
2013-08-091,3651,3871,3261,338119,0001,338
2013-08-081,3841,4151,3451,353138,0001,353
2013-08-071,4051,4201,3821,383244,7001,383
2013-08-061,4511,4591,4001,443142,7001,443
2013-08-051,4251,4621,3971,445252,1001,445
2013-08-021,3901,4281,3701,421266,4001,421
2013-08-011,3031,3521,2631,352187,3001,352
2013-07-311,3531,3731,3081,308141,2001,308
2013-07-301,2981,3801,2881,367207,1001,367
2013-07-291,3501,3851,3001,300343,8001,300
2013-07-261,4051,4701,3881,405301,7001,405
2013-07-251,4951,5141,4221,427334,9001,427
2013-07-241,5521,5641,4921,509265,2001,509
2013-07-231,5461,5751,5151,550387,2001,550
2013-07-221,4891,5561,4361,546898,7001,546
2013-07-191,4891,4941,4001,470357,4001,470
2013-07-181,4601,5001,4501,493398,5001,493
2013-07-171,4511,4701,4141,442228,9001,442
2013-07-161,5001,5001,4351,475453,6001,475
2013-07-121,3521,4601,3521,42723,4001,427
2013-07-111,2821,3401,2821,3356,7001,335
2013-07-101,2951,3161,2851,2997,1001,299
2013-07-091,3001,3001,2791,2953,3001,295
2013-07-081,2941,3051,2801,2806,4001,280
2013-07-051,2921,3051,2701,2945,0001,294
2013-07-041,2751,2901,2521,2805,6001,280
2013-07-031,2891,2941,2341,28412,1001,284
2013-07-021,2211,2791,2051,22910,6001,229
2013-07-011,1121,1991,1011,19613,0001,196
2013-06-281,0971,1301,0401,06910,5001,069
2013-06-271,0101,0489901,0374,8001,037
2013-06-261,0761,0819781,00949,4001,009
2013-06-251,1091,1091,0771,0771,2001,077
2013-06-241,1251,1601,1001,1074,9001,107
2013-06-211,0761,1001,0461,0956,4001,095
2013-06-201,1481,1501,1101,1365,5001,136
2013-06-191,1901,1901,1531,1785,7001,178
2013-06-181,2051,2061,1601,1628,2001,162
2013-06-171,1601,2101,1601,2052,2001,205
2013-06-141,2101,2711,1611,16143,4001,161
2013-06-131,2131,2501,1861,1958,2001,195
2013-06-121,1591,2691,1591,2587,0001,258
2013-06-111,2431,2791,2101,21424,1001,214
2013-06-101,2611,3201,2351,30316,5001,303
2013-06-071,1481,1801,0271,11117,5001,111
2013-06-061,2981,3221,1111,15012,7001,150
2013-06-051,5511,6201,3261,33531,7001,335
2013-06-041,5651,5651,3501,46135,2001,461
2013-06-031,3851,6551,3851,52573,0001,525
2013-05-311,3891,4051,3541,3554,2001,355
2013-05-301,4301,4301,3591,3598,4001,359
2013-05-291,4061,4711,3911,4474,1001,447
2013-05-281,3251,3901,3251,3825,3001,382
2013-05-271,3701,3791,3011,3557,8001,355
2013-05-241,4191,4451,2901,40012,3001,400
2013-05-231,5801,5801,3821,39620,6001,396
2013-05-221,5861,6061,5411,58710,2001,587
2013-05-211,6511,6621,5981,59811,7001,598
2013-05-201,6041,6751,5631,65014,6001,650
2013-05-171,5001,6391,4901,60515,8001,605
2013-05-161,5551,5601,3711,51313,0001,513
2013-05-151,7101,7201,3811,59558,1001,595
2013-05-141,7031,7301,6611,70716,3001,707
2013-05-131,7081,7891,6861,74322,1001,743
2013-05-101,7001,7551,6491,66823,6001,668
2013-05-091,7481,7591,6901,69322,2001,693
2013-05-081,5201,8001,5201,70747,8001,707
2013-05-071,6001,6001,5211,53428,2001,534
2013-05-021,5501,6151,5201,57536,8001,575
2013-05-011,7171,7171,5751,58843,1001,588
2013-04-301,7901,8231,7031,74087,3001,740
2013-04-261,7921,8991,6241,654147,8001,654
2013-04-251,2891,5121,2891,51253,6001,512
2013-04-241,2011,2181,1641,2126,4001,212
2013-04-231,2141,2191,1701,1835,7001,183
2013-04-221,0931,2701,0931,2308,3001,230
2013-04-191,0711,0861,0491,0732,5001,073
2013-04-181,0631,0891,0561,0565,2001,056
2013-04-171,0401,0631,0401,0632,8001,063
2013-04-161,0411,0491,0101,0285,3001,028
2013-04-151,0601,0711,0441,0442,0001,044
2013-04-121,0741,0791,0541,0565,7001,056
2013-04-111,0601,0701,0481,0706,3001,070
2013-04-101,0491,0561,0291,0563,6001,056
2013-04-091,0561,0561,0011,0333,7001,033
2013-04-081,0511,0761,0441,05411,1001,054
2013-04-051,0671,0679701,02112,8001,021
2013-04-04952984952976500976
2013-04-039449829399823,300982
2013-04-029249459249433,200943
2013-04-011,0271,0309709702,000970
2013-03-291,0411,0411,0011,0145,9001,014
2013-03-281,0501,0509991,0382,6001,038
2013-03-271,0271,0469851,0227,7001,022
2013-03-261,0561,0561,0011,0146,0001,014
2013-03-251,0751,0761,0431,0435,1001,043
2013-03-221,0091,0509961,0454,9001,045
2013-03-219961,0369961,0185,3001,018
2013-03-191,0151,0209901,0013,5001,001
2013-03-181,0211,0331,0041,0202,3001,020
2013-03-151,0161,0721,0111,0314,9001,031
2013-03-141,0801,0801,0551,0672,9001,067
2013-03-131,0081,0971,0001,0778,1001,077
2013-03-121,1011,1011,0091,0136,3001,013
2013-03-119841,1049841,0908,5001,090
2013-03-0895495495495435,500954
2013-03-07938939938939800939
2013-03-06953953953953400953
2013-03-05938938930930800930
2013-03-018429358429122,600912
2013-02-28830848830839600839
2013-02-27813813813813500813
2013-02-26795812795812600812
2013-02-258108108008071,900807
2013-02-227677807677802,700780
2013-02-217807817737812,100781
2013-02-20781781779779700779
2013-02-197737737737731,700773
2013-02-187757907757821,600782
2013-02-157847847667661,800766
2013-02-147988027987981,300798
2013-02-137997997907941,400794
2013-02-12822822822822300822
2013-02-087988007927922,300792
2013-02-078048048008002,400800
2013-02-068138138028022,200802
2013-02-05821821798798900798
2013-02-04821821821821400821
2013-02-01813813813813600813
2013-01-31803816794801900801
2013-01-308088088088081,800808
2013-01-298188187958041,400804
2013-01-288268498008095,300809
2013-01-25776776765767700767
2013-01-247607757607631,700763
2013-01-23789789789789200789
2013-01-227757757757751,400775
2013-01-21772784772773700773
2013-01-187697847697801,600780
2013-01-177637687637681,500768
2013-01-16777777772772400772
2013-01-158048047897911,200791
2013-01-11802802802802600802
2013-01-107617957617952,300795
2013-01-097257607257602,000760
2013-01-08731731731731700731
2013-01-07719725719723900723
2013-01-047197217197215,100721

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