6418 日本金銭機械(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	1,141	1,147	1,133	1,137	123,800	1,137
2017-12-28	1,128	1,145	1,124	1,136	194,600	1,136
2017-12-27	1,104	1,125	1,103	1,123	173,500	1,123
2017-12-26	1,102	1,108	1,098	1,103	267,500	1,103
2017-12-25	1,112	1,117	1,101	1,102	231,900	1,102
2017-12-22	1,115	1,115	1,107	1,110	160,500	1,110
2017-12-21	1,110	1,115	1,104	1,111	242,500	1,111
2017-12-20	1,125	1,125	1,109	1,113	279,800	1,113
2017-12-19	1,135	1,138	1,123	1,125	185,200	1,125
2017-12-18	1,140	1,145	1,131	1,135	110,800	1,135
2017-12-15	1,144	1,163	1,135	1,148	233,400	1,148
2017-12-14	1,138	1,146	1,136	1,143	104,900	1,143
2017-12-13	1,145	1,145	1,131	1,138	106,600	1,138
2017-12-12	1,139	1,146	1,135	1,141	121,700	1,141
2017-12-11	1,127	1,143	1,125	1,143	169,400	1,143
2017-12-08	1,128	1,137	1,119	1,127	196,700	1,127
2017-12-07	1,116	1,122	1,113	1,119	107,200	1,119
2017-12-06	1,127	1,129	1,111	1,111	216,400	1,111
2017-12-05	1,150	1,151	1,127	1,129	192,700	1,129
2017-12-04	1,146	1,168	1,141	1,154	300,600	1,154
2017-12-01	1,144	1,146	1,130	1,141	166,100	1,141
2017-11-30	1,133	1,134	1,118	1,129	170,100	1,129
2017-11-29	1,140	1,151	1,130	1,133	189,700	1,133
2017-11-28	1,132	1,143	1,123	1,140	135,500	1,140
2017-11-27	1,132	1,137	1,127	1,132	86,200	1,132
2017-11-24	1,142	1,148	1,124	1,126	129,900	1,126
2017-11-22	1,122	1,145	1,122	1,138	210,300	1,138
2017-11-21	1,118	1,121	1,105	1,117	176,300	1,117
2017-11-20	1,105	1,112	1,103	1,110	79,500	1,110
2017-11-17	1,120	1,122	1,103	1,104	157,100	1,104
2017-11-16	1,110	1,119	1,105	1,114	214,200	1,114
2017-11-15	1,141	1,157	1,110	1,112	321,100	1,112
2017-11-13	1,132	1,140	1,125	1,136	153,600	1,136
2017-11-10	1,118	1,133	1,117	1,128	102,000	1,128
2017-11-09	1,130	1,142	1,121	1,132	283,400	1,132
2017-11-08	1,136	1,137	1,115	1,125	205,200	1,125
2017-11-07	1,127	1,129	1,111	1,121	324,300	1,121
2017-11-06	1,192	1,193	1,126	1,134	769,700	1,134
2017-11-02	1,229	1,230	1,206	1,207	152,100	1,207
2017-11-01	1,233	1,234	1,219	1,224	183,600	1,224
2017-10-31	1,235	1,239	1,221	1,226	150,600	1,226
2017-10-30	1,235	1,242	1,224	1,230	141,200	1,230
2017-10-27	1,214	1,225	1,207	1,223	103,200	1,223
2017-10-26	1,215	1,222	1,202	1,214	178,200	1,214
2017-10-25	1,234	1,268	1,218	1,218	620,400	1,218
2017-10-24	1,220	1,220	1,195	1,216	200,500	1,216
2017-10-23	1,195	1,210	1,192	1,210	320,900	1,210
2017-10-20	1,151	1,185	1,151	1,183	373,500	1,183
2017-10-19	1,146	1,157	1,144	1,154	74,100	1,154
2017-10-18	1,152	1,152	1,143	1,147	138,900	1,147
2017-10-17	1,148	1,162	1,140	1,148	130,500	1,148
2017-10-16	1,149	1,150	1,139	1,144	218,900	1,144
2017-10-13	1,150	1,154	1,136	1,141	125,600	1,141
2017-10-12	1,137	1,155	1,136	1,155	113,800	1,155
2017-10-11	1,131	1,148	1,131	1,144	85,500	1,144
2017-10-10	1,135	1,138	1,127	1,130	109,000	1,130
2017-10-06	1,153	1,153	1,137	1,139	94,900	1,139
2017-10-05	1,131	1,163	1,128	1,154	195,500	1,154
2017-10-04	1,128	1,136	1,128	1,130	143,600	1,130
2017-10-03	1,139	1,143	1,127	1,132	121,900	1,132
2017-10-02	1,133	1,140	1,124	1,139	97,000	1,139
2017-09-29	1,121	1,132	1,116	1,131	162,400	1,131
2017-09-28	1,132	1,139	1,120	1,122	169,100	1,122
2017-09-27	1,133	1,135	1,126	1,130	83,300	1,130
2017-09-26	1,133	1,133	1,126	1,132	132,500	1,132
2017-09-25	1,135	1,148	1,131	1,133	66,800	1,133
2017-09-22	1,133	1,138	1,125	1,132	99,300	1,132
2017-09-21	1,136	1,146	1,131	1,136	131,200	1,136
2017-09-20	1,154	1,154	1,133	1,141	96,100	1,141
2017-09-19	1,140	1,155	1,140	1,148	142,700	1,148
2017-09-15	1,150	1,158	1,144	1,150	84,800	1,150
2017-09-14	1,158	1,167	1,148	1,153	110,700	1,153
2017-09-13	1,148	1,162	1,140	1,160	109,000	1,160
2017-09-12	1,132	1,149	1,132	1,149	114,100	1,149
2017-09-11	1,123	1,146	1,123	1,126	112,300	1,126
2017-09-08	1,134	1,143	1,115	1,117	74,000	1,117
2017-09-07	1,120	1,140	1,120	1,136	65,000	1,136
2017-09-06	1,100	1,128	1,092	1,124	100,600	1,124
2017-09-05	1,153	1,154	1,118	1,120	140,800	1,120
2017-09-04	1,166	1,171	1,151	1,154	105,800	1,154
2017-09-01	1,170	1,179	1,165	1,177	84,200	1,177
2017-08-31	1,175	1,176	1,161	1,165	98,000	1,165
2017-08-30	1,169	1,184	1,168	1,177	120,900	1,177
2017-08-29	1,176	1,182	1,152	1,159	155,500	1,159
2017-08-28	1,168	1,199	1,168	1,190	233,600	1,190
2017-08-25	1,162	1,175	1,154	1,170	152,900	1,170
2017-08-24	1,143	1,159	1,142	1,156	93,100	1,156
2017-08-23	1,144	1,155	1,140	1,146	128,900	1,146
2017-08-22	1,129	1,144	1,129	1,140	72,800	1,140
2017-08-21	1,141	1,143	1,131	1,138	86,600	1,138
2017-08-18	1,136	1,146	1,134	1,138	93,200	1,138
2017-08-17	1,122	1,143	1,121	1,142	94,600	1,142
2017-08-16	1,104	1,130	1,104	1,129	96,400	1,129
2017-08-15	1,101	1,110	1,100	1,103	140,600	1,103
2017-08-14	1,110	1,112	1,093	1,101	192,900	1,101
2017-08-10	1,121	1,129	1,115	1,129	137,200	1,129
2017-08-09	1,133	1,139	1,118	1,127	206,500	1,127
2017-08-08	1,151	1,162	1,130	1,133	345,800	1,133
2017-08-07	1,195	1,196	1,149	1,150	723,500	1,150
2017-08-04	1,188	1,235	1,180	1,209	590,100	1,209
2017-08-03	1,201	1,202	1,186	1,187	153,200	1,187
2017-08-02	1,195	1,211	1,194	1,204	110,600	1,204
2017-08-01	1,201	1,207	1,192	1,199	142,300	1,199
2017-07-31	1,200	1,201	1,190	1,190	100,200	1,190
2017-07-28	1,190	1,214	1,187	1,207	255,500	1,207
2017-07-27	1,199	1,205	1,186	1,189	211,400	1,189
2017-07-26	1,209	1,216	1,200	1,205	131,000	1,205
2017-07-25	1,200	1,207	1,195	1,206	120,800	1,206
2017-07-24	1,196	1,204	1,189	1,204	127,600	1,204
2017-07-21	1,210	1,212	1,200	1,207	94,000	1,207
2017-07-20	1,213	1,218	1,207	1,211	102,200	1,211
2017-07-19	1,203	1,214	1,202	1,213	138,800	1,213
2017-07-18	1,205	1,205	1,193	1,202	117,000	1,202
2017-07-14	1,199	1,214	1,199	1,205	191,100	1,205
2017-07-13	1,209	1,216	1,188	1,199	170,700	1,199
2017-07-12	1,200	1,215	1,194	1,199	361,000	1,199
2017-07-11	1,187	1,207	1,182	1,193	244,900	1,193
2017-07-10	1,165	1,193	1,165	1,189	187,800	1,189
2017-07-07	1,166	1,171	1,158	1,169	147,400	1,169
2017-07-06	1,167	1,172	1,161	1,172	112,200	1,172
2017-07-05	1,155	1,168	1,155	1,167	120,100	1,167
2017-07-04	1,170	1,170	1,157	1,160	106,600	1,160
2017-07-03	1,164	1,176	1,161	1,164	146,000	1,164
2017-06-30	1,170	1,171	1,163	1,169	195,700	1,169
2017-06-29	1,178	1,180	1,168	1,180	124,700	1,180
2017-06-28	1,172	1,178	1,165	1,169	110,800	1,169
2017-06-27	1,171	1,183	1,165	1,171	179,200	1,171
2017-06-26	1,167	1,183	1,165	1,177	74,400	1,177
2017-06-23	1,179	1,179	1,163	1,171	106,500	1,171
2017-06-22	1,172	1,183	1,167	1,174	96,000	1,174
2017-06-21	1,180	1,186	1,173	1,175	80,900	1,175
2017-06-20	1,186	1,192	1,173	1,182	128,300	1,182
2017-06-19	1,168	1,182	1,164	1,181	137,700	1,181
2017-06-16	1,168	1,169	1,154	1,164	100,600	1,164
2017-06-15	1,162	1,165	1,151	1,158	118,100	1,158
2017-06-14	1,174	1,195	1,162	1,162	192,500	1,162
2017-06-13	1,163	1,183	1,163	1,175	150,500	1,175
2017-06-12	1,167	1,176	1,161	1,168	135,800	1,168
2017-06-09	1,170	1,170	1,157	1,164	125,300	1,164
2017-06-08	1,168	1,179	1,164	1,169	124,300	1,169
2017-06-07	1,154	1,173	1,152	1,172	97,900	1,172
2017-06-06	1,171	1,171	1,158	1,164	146,100	1,164
2017-06-05	1,188	1,189	1,170	1,173	131,900	1,173
2017-06-02	1,165	1,191	1,165	1,188	232,000	1,188
2017-06-01	1,150	1,164	1,150	1,164	191,600	1,164
2017-05-31	1,160	1,163	1,150	1,153	140,600	1,153
2017-05-30	1,155	1,165	1,148	1,160	127,000	1,160
2017-05-29	1,160	1,166	1,153	1,162	126,800	1,162
2017-05-26	1,180	1,180	1,158	1,165	222,500	1,165
2017-05-25	1,188	1,189	1,175	1,180	202,100	1,180
2017-05-24	1,190	1,191	1,178	1,187	135,900	1,187
2017-05-23	1,191	1,194	1,180	1,186	92,900	1,186
2017-05-22	1,198	1,199	1,175	1,191	124,200	1,191
2017-05-19	1,190	1,192	1,175	1,181	115,600	1,181
2017-05-18	1,180	1,193	1,172	1,184	165,200	1,184
2017-05-17	1,194	1,206	1,191	1,195	179,900	1,195
2017-05-16	1,217	1,217	1,190	1,194	335,200	1,194
2017-05-15	1,221	1,221	1,201	1,206	456,600	1,206
2017-05-12	1,300	1,309	1,215	1,240	1,048,900	1,240
2017-05-11	1,335	1,380	1,322	1,357	372,500	1,357
2017-05-10	1,313	1,329	1,306	1,319	184,600	1,319
2017-05-09	1,307	1,337	1,297	1,310	188,600	1,310
2017-05-08	1,304	1,308	1,293	1,307	160,700	1,307
2017-05-02	1,289	1,298	1,279	1,288	129,600	1,288
2017-05-01	1,286	1,297	1,277	1,283	94,800	1,283
2017-04-28	1,297	1,325	1,289	1,294	258,500	1,294
2017-04-27	1,296	1,296	1,276	1,291	103,800	1,291
2017-04-26	1,285	1,309	1,283	1,298	202,500	1,298
2017-04-25	1,277	1,284	1,266	1,280	122,700	1,280
2017-04-24	1,295	1,295	1,266	1,275	146,400	1,275
2017-04-21	1,280	1,284	1,267	1,277	108,400	1,277
2017-04-20	1,273	1,292	1,266	1,268	85,600	1,268
2017-04-19	1,260	1,305	1,260	1,290	120,900	1,290
2017-04-18	1,294	1,325	1,262	1,265	101,200	1,265
2017-04-17	1,251	1,282	1,243	1,270	100,200	1,270
2017-04-14	1,278	1,289	1,256	1,257	112,500	1,257
2017-04-13	1,230	1,305	1,222	1,292	278,800	1,292
2017-04-12	1,251	1,256	1,236	1,243	194,600	1,243
2017-04-11	1,267	1,285	1,258	1,278	147,600	1,278
2017-04-10	1,307	1,308	1,264	1,284	265,800	1,284
2017-04-07	1,331	1,336	1,280	1,313	247,800	1,313
2017-04-06	1,361	1,372	1,263	1,325	358,600	1,325
2017-04-05	1,398	1,410	1,356	1,362	374,400	1,362
2017-04-04	1,445	1,445	1,403	1,413	247,000	1,413
2017-04-03	1,424	1,449	1,423	1,432	113,200	1,432
2017-03-31	1,441	1,468	1,428	1,428	179,300	1,428
2017-03-30	1,498	1,501	1,418	1,429	228,900	1,429
2017-03-29	1,487	1,502	1,487	1,500	76,600	1,500
2017-03-28	1,474	1,492	1,470	1,492	118,100	1,492
2017-03-27	1,458	1,467	1,453	1,463	74,900	1,463
2017-03-24	1,466	1,475	1,455	1,473	78,600	1,473
2017-03-23	1,487	1,492	1,460	1,466	82,600	1,466
2017-03-22	1,493	1,502	1,485	1,487	87,100	1,487
2017-03-21	1,500	1,523	1,498	1,522	80,600	1,522
2017-03-17	1,494	1,515	1,494	1,515	98,500	1,515
2017-03-16	1,488	1,508	1,484	1,507	101,500	1,507
2017-03-15	1,508	1,509	1,488	1,492	136,500	1,492
2017-03-14	1,502	1,520	1,491	1,515	135,500	1,515
2017-03-13	1,490	1,501	1,486	1,498	58,800	1,498
2017-03-10	1,493	1,502	1,484	1,501	141,400	1,501
2017-03-09	1,494	1,496	1,484	1,487	78,700	1,487
2017-03-08	1,497	1,497	1,482	1,494	78,700	1,494
2017-03-07	1,496	1,511	1,482	1,497	103,400	1,497
2017-03-06	1,505	1,510	1,493	1,496	69,500	1,496
2017-03-03	1,516	1,525	1,504	1,508	84,200	1,508
2017-03-02	1,511	1,523	1,504	1,520	144,600	1,520
2017-03-01	1,496	1,506	1,487	1,503	144,700	1,503
2017-02-28	1,495	1,509	1,493	1,496	130,100	1,496
2017-02-27	1,509	1,511	1,485	1,499	136,000	1,499
2017-02-24	1,515	1,523	1,504	1,510	80,700	1,510
2017-02-23	1,524	1,530	1,510	1,520	125,800	1,520
2017-02-22	1,550	1,558	1,505	1,520	295,900	1,520
2017-02-21	1,500	1,523	1,491	1,520	131,300	1,520
2017-02-20	1,512	1,515	1,499	1,504	89,400	1,504
2017-02-17	1,511	1,519	1,501	1,510	73,800	1,510
2017-02-16	1,520	1,544	1,515	1,518	112,300	1,518
2017-02-15	1,544	1,547	1,511	1,512	130,200	1,512
2017-02-14	1,560	1,565	1,538	1,539	124,900	1,539
2017-02-13	1,532	1,567	1,532	1,558	185,800	1,558
2017-02-10	1,534	1,543	1,520	1,530	126,400	1,530
2017-02-09	1,535	1,547	1,515	1,523	147,900	1,523
2017-02-08	1,485	1,536	1,485	1,534	179,300	1,534
2017-02-07	1,472	1,503	1,465	1,489	163,300	1,489
2017-02-06	1,536	1,540	1,457	1,474	481,700	1,474
2017-02-03	1,502	1,534	1,498	1,524	189,700	1,524
2017-02-02	1,500	1,528	1,495	1,501	212,000	1,501
2017-02-01	1,497	1,505	1,486	1,499	92,700	1,499
2017-01-31	1,502	1,519	1,497	1,510	86,000	1,510
2017-01-30	1,511	1,527	1,497	1,523	87,100	1,523
2017-01-27	1,545	1,553	1,496	1,504	136,300	1,504
2017-01-26	1,515	1,550	1,504	1,545	243,100	1,545
2017-01-25	1,506	1,508	1,486	1,501	75,800	1,501
2017-01-24	1,476	1,517	1,472	1,487	129,600	1,487
2017-01-23	1,500	1,501	1,476	1,482	160,000	1,482
2017-01-20	1,477	1,498	1,473	1,488	111,400	1,488
2017-01-19	1,485	1,509	1,472	1,478	109,300	1,478
2017-01-18	1,442	1,477	1,437	1,473	144,700	1,473
2017-01-17	1,475	1,484	1,450	1,455	126,200	1,455
2017-01-16	1,515	1,524	1,475	1,484	145,500	1,484
2017-01-13	1,513	1,524	1,503	1,514	120,300	1,514
2017-01-12	1,531	1,548	1,503	1,512	185,200	1,512
2017-01-11	1,595	1,601	1,534	1,537	287,900	1,537
2017-01-10	1,580	1,620	1,572	1,587	412,100	1,587
2017-01-06	1,582	1,582	1,562	1,568	172,100	1,568
2017-01-05	1,526	1,595	1,520	1,589	572,200	1,589
2017-01-04	1,509	1,536	1,508	1,526	305,600	1,526

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