1. HOME >
  2. 株価時系列 >
  3. 6418 >
  4. 2016年

6418 日本金銭機械(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,4701,5171,4531,499237,2001,499
2016-12-291,5001,5171,4731,482235,4001,482
2016-12-281,4701,5081,4701,498425,1001,498
2016-12-271,4631,4921,4581,460367,8001,460
2016-12-261,4201,4681,4201,457341,4001,457
2016-12-221,4211,4271,4081,420173,8001,420
2016-12-211,4441,4571,4151,421271,7001,421
2016-12-201,4301,4531,4131,453341,2001,453
2016-12-191,4101,4261,3811,425380,3001,425
2016-12-161,4101,4401,4041,427370,5001,427
2016-12-151,4711,4781,4051,423816,8001,423
2016-12-141,5501,5901,4601,4641,255,6001,464
2016-12-131,4871,5301,4631,513423,8001,513
2016-12-121,4581,4881,4351,487422,7001,487
2016-12-091,4521,4601,4191,445434,7001,445
2016-12-081,4781,4961,4291,452649,4001,452
2016-12-071,4381,4901,4351,478718,2001,478
2016-12-061,5201,5331,4311,4451,586,7001,445
2016-12-051,6011,6061,5031,5071,101,6001,507
2016-12-021,6771,7501,5821,5904,195,4001,590
2016-12-011,6051,6311,5761,581977,3001,581
2016-11-301,5951,5961,5161,556838,2001,556
2016-11-291,6071,6131,5321,572607,4001,572
2016-11-281,5501,6061,5401,581985,1001,581
2016-11-251,5481,5491,4901,510396,7001,510
2016-11-241,5381,5671,4921,566560,5001,566
2016-11-221,4361,4891,4331,475492,3001,475
2016-11-211,4501,4581,4131,434524,3001,434
2016-11-181,5851,5921,4431,462777,3001,462
2016-11-171,5271,6031,5241,602344,7001,602
2016-11-161,5411,5481,5081,534376,0001,534
2016-11-151,5041,5841,4721,551330,6001,551
2016-11-141,4171,4961,4021,491251,2001,491
2016-11-111,4621,4741,4171,428349,3001,428
2016-11-101,4751,4851,4221,465322,8001,465
2016-11-091,4961,5061,3001,356842,8001,356
2016-11-081,6001,6091,4971,523534,0001,523
2016-11-071,6221,6661,6091,615534,4001,615
2016-11-041,5481,6191,5421,611871,9001,611
2016-11-021,5291,5791,4871,493382,2001,493
2016-11-011,4711,5081,4531,499215,6001,499
2016-10-311,4821,5011,4731,490194,7001,490
2016-10-281,5341,5341,4851,500232,0001,500
2016-10-271,5101,5291,5101,524100,2001,524
2016-10-261,4981,5181,4971,510134,9001,510
2016-10-251,5181,5391,4841,506210,3001,506
2016-10-241,4681,5351,4651,512431,9001,512
2016-10-211,4211,4581,4211,443273,5001,443
2016-10-201,5171,5181,4341,442457,1001,442
2016-10-191,5251,5561,5231,531170,7001,531
2016-10-171,5041,5141,4701,497321,6001,497
2016-10-131,6211,6231,5161,526571,9001,526
2016-10-121,5711,6091,5101,515448,2001,515
2016-10-111,6501,6791,5721,588511,2001,588
2016-10-071,6341,6341,6051,623197,1001,623
2016-10-061,6091,6401,6041,634345,2001,634
2016-10-051,6631,6661,6061,621366,3001,621
2016-10-041,5801,6501,5571,640718,2001,640
2016-10-031,5861,5961,5521,559352,9001,559
2016-09-301,5201,5641,5011,535290,9001,535
2016-09-291,5361,5671,5151,530335,5001,530
2016-09-281,4901,5501,4871,543309,5001,543
2016-09-271,4311,4951,4191,485305,3001,485
2016-09-261,5201,5301,4751,480305,5001,480
2016-09-231,4201,5281,4161,518685,0001,518
2016-09-211,4001,4081,3621,402205,7001,402
2016-09-201,3361,3901,3261,385246,9001,385
2016-09-161,3171,3341,3101,333167,9001,333
2016-09-151,2951,3101,2721,287109,7001,287
2016-09-141,2861,3401,2721,290298,1001,290
2016-09-131,2591,2891,2411,285126,0001,285
2016-09-121,2471,2621,2201,234166,4001,234
2016-09-091,3261,3261,2821,286127,8001,286
2016-09-081,2801,3351,2781,303275,2001,303
2016-09-071,2351,2751,2111,272272,7001,272
2016-09-061,2121,2331,1971,23187,3001,231
2016-09-051,2071,2271,1951,210115,5001,210
2016-09-021,2151,2161,1571,188179,0001,188
2016-09-011,2361,2361,2001,21096,9001,210
2016-08-311,2001,2271,1941,225166,8001,225
2016-08-301,1821,1951,1811,19162,8001,191
2016-08-291,1811,2091,1791,189123,4001,189
2016-08-261,1591,1681,1471,16160,6001,161
2016-08-251,1701,1771,1541,15958,3001,159
2016-08-241,1641,1781,1611,17045,4001,170
2016-08-231,1661,1851,1541,163107,0001,163
2016-08-221,1901,2241,1651,168121,0001,168
2016-08-191,1511,1901,1511,187103,5001,187
2016-08-181,1461,1851,1411,15394,9001,153
2016-08-171,1461,1751,1421,150157,2001,150
2016-08-161,1831,2271,1671,167212,5001,167
2016-08-151,2061,2071,1661,176140,0001,176
2016-08-121,2301,2301,1801,205209,5001,205
2016-08-101,2361,2651,2051,235274,2001,235
2016-08-091,1991,2621,1971,236616,2001,236
2016-08-081,1551,1911,1321,178429,6001,178
2016-08-051,1341,1561,1081,127311,8001,127
2016-08-041,0421,1251,0421,114309,5001,114
2016-08-031,0091,0549711,049264,8001,049
2016-08-021,1001,1269961,008336,9001,008
2016-08-011,0641,1981,0291,102850,9001,102
2016-07-299911,0599781,057227,1001,057
2016-07-281,0221,0289951,009111,4001,009
2016-07-271,0171,0571,0171,034139,9001,034
2016-07-261,0351,0379801,009419,2001,009
2016-07-251,2111,2361,0501,065879,5001,065
2016-07-221,0601,2841,0041,1712,849,5001,171
2016-07-219081,0479031,047718,7001,047
2016-07-2088189886689747,300897
2016-07-1990190187388742,100887
2016-07-15910914881910119,200910
2016-07-14831926825919281,900919
2016-07-1382884081281645,600816
2016-07-1278081078080555,400805
2016-07-1174877474576969,200769
2016-07-0878980373773770,900737
2016-07-0778178877677739,100777
2016-07-0679579576578229,100782
2016-07-057998067937989,800798
2016-07-0479981279780718,100807
2016-07-0181082080280514,300805
2016-06-3082882981081021,200810
2016-06-2980281578481545,100815
2016-06-2876578675577650,300776
2016-06-2777278477077738,300777
2016-06-2486286276577092,500770
2016-06-2382484682284222,800842
2016-06-2283784982783338,500833
2016-06-2182284282184132,300841
2016-06-2083183782183118,000831
2016-06-1781882480581660,500816
2016-06-1684184680280373,300803
2016-06-1584585984284748,700847
2016-06-1484586084484967,200849
2016-06-1387988085585743,300857
2016-06-1089189188388748,000887
2016-06-0989689988988920,400889
2016-06-0888790988590438,400904
2016-06-0789390688088740,500887
2016-06-0690590588189436,700894
2016-06-0388890788890718,300907
2016-06-0290190788288729,900887
2016-06-0190691790590720,600907
2016-05-3190492090491544,200915
2016-05-3090090890090419,100904
2016-05-2789091089090825,400908
2016-05-2690590589189316,800893
2016-05-2590991388790337,400903
2016-05-2487789187788520,000885
2016-05-2387788786588320,400883
2016-05-2086288786288034,600880
2016-05-1987587686286619,100866
2016-05-1887188585786860,100868
2016-05-1786287285787127,300871
2016-05-1685486985285822,200858
2016-05-1387087385386036,100860
2016-05-1285487785087133,200871
2016-05-1185586585385464,600854
2016-05-1085087485086754,100867
2016-05-0988288285586023,100860
2016-05-0687389285386855,200868
2016-05-0285386385385863,000858
2016-04-2893694589689846,100898
2016-04-2792693692493223,100932
2016-04-2694094792193020,800930
2016-04-2595595593394328,500943
2016-04-2292894792494746,000947
2016-04-2192193392093153,700931
2016-04-2091292391091340,900913
2016-04-1989992089991237,700912
2016-04-1888088885588030,500880
2016-04-1591591789190532,200905
2016-04-1490892390392056,300920
2016-04-1388089986189357,600893
2016-04-1285687885286851,200868
2016-04-1185986983486429,700864
2016-04-0881586781585579,600855
2016-04-0784586784184528,000845
2016-04-0683885683284643,400846
2016-04-0588188184084085,600840
2016-04-0487189186888156,800881
2016-04-01908908866866112,700866
2016-03-3191892590790836,200908
2016-03-3091592691291359,200913
2016-03-2992193791691672,300916
2016-03-2893393792193558,900935
2016-03-2594594792793665,600936
2016-03-24965965933934134,400934
2016-03-239941,00199399417,200994
2016-03-229881,00698099650,700996
2016-03-189871,00597097356,200973
2016-03-171,0031,0339861,00062,1001,000
2016-03-169931,00998899724,800997
2016-03-151,0191,0299921,00137,6001,001
2016-03-141,0081,0251,0041,02024,0001,020
2016-03-119821,0079741,00141,2001,001
2016-03-109811,00098099426,700994
2016-03-0998298696297543,900975
2016-03-081,0201,02298598663,200986
2016-03-071,0421,0491,0221,02738,2001,027
2016-03-041,0181,0291,0061,01741,4001,017
2016-03-039971,0219971,01642,5001,016
2016-03-021,0001,00498598939,900989
2016-03-0198699397297837,700978
2016-02-299911,00998499977,800999
2016-02-2698899995897631,300976
2016-02-2596698396598134,900981
2016-02-2496298593995142,100951
2016-02-2399599796196941,600969
2016-02-2294499594098953,000989
2016-02-1995096093795453,300954
2016-02-1894497794496145,100961
2016-02-1793998192392966,300929
2016-02-1694398794095366,000953
2016-02-15890975890958139,300958
2016-02-12882914852856154,800856
2016-02-10913962904936114,100936
2016-02-0994896391892182,500921
2016-02-089421,019940993119,700993
2016-02-0597699395296394,800963
2016-02-049681,00296897773,500977
2016-02-031,0121,01297297470,100974
2016-02-021,0181,0451,0031,02559,4001,025
2016-02-011,0211,0341,0011,00663,6001,006
2016-01-2996899795899076,400990
2016-01-2898099996097859,300978
2016-01-2798098496198046,100980
2016-01-2697898394795066,800950
2016-01-259841,00396799467,000994
2016-01-22945988931984155,200984
2016-01-21932981905905156,500905
2016-01-201,0021,009947947155,200947
2016-01-191,0051,0359911,00895,7001,008
2016-01-181,0001,0259931,01368,7001,013
2016-01-151,0651,0821,0301,03939,0001,039
2016-01-141,0381,0611,0321,05278,3001,052
2016-01-131,0451,0891,0451,08169,9001,081
2016-01-121,0651,0801,0171,032129,6001,032
2016-01-081,0821,1281,0801,10095,2001,100
2016-01-071,1101,1331,1051,10654,9001,106
2016-01-061,1401,1501,1021,12198,3001,121
2016-01-051,1281,1661,1221,14489,6001,144
2016-01-041,1641,1941,1431,15483,5001,154

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