6418 日本金銭機械(株) の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-28933948928947124,300947
2018-12-27914940907940148,800940
2018-12-26856891856889141,600889
2018-12-25850863836841246,800841
2018-12-21911926886914292,500914
2018-12-20980980933938167,600938
2018-12-19987999982987124,900987
2018-12-181,0301,030990994185,300994
2018-12-171,0511,0571,0341,04084,7001,040
2018-12-141,0721,0771,0481,05387,1001,053
2018-12-131,0691,0811,0641,078144,5001,078
2018-12-121,0521,0651,0461,06569,2001,065
2018-12-111,0771,0781,0321,038136,0001,038
2018-12-101,0801,0851,0711,080146,9001,080
2018-12-071,1061,1091,0891,09277,3001,092
2018-12-061,1021,1041,0821,091114,8001,091
2018-12-051,0931,1151,0871,11282,8001,112
2018-12-041,1321,1411,1041,112104,5001,112
2018-12-031,1291,1411,1251,13185,7001,131
2018-11-301,1341,1381,1151,128112,9001,128
2018-11-291,1451,1491,1191,12795,3001,127
2018-11-281,1181,1391,1161,130110,2001,130
2018-11-271,0901,1191,0871,113169,0001,113
2018-11-261,1221,1271,0651,085207,2001,085
2018-11-221,0721,0721,0471,06775,4001,067
2018-11-211,0501,0671,0441,05688,4001,056
2018-11-201,0611,0741,0551,06076,4001,060
2018-11-191,0501,0761,0471,074153,1001,074
2018-11-161,0651,0651,0421,05392,8001,053
2018-11-151,0581,0711,0451,05991,1001,059
2018-11-141,0641,0741,0561,066103,3001,066
2018-11-131,0411,0581,0211,053234,6001,053
2018-11-121,0771,0851,0661,071146,0001,071
2018-11-091,1101,1131,0901,093137,8001,093
2018-11-081,1121,1211,1021,108185,4001,108
2018-11-071,1001,1121,0811,095263,7001,095
2018-11-061,1111,1151,0931,103116,4001,103
2018-11-051,0921,1011,0781,093107,8001,093
2018-11-021,0791,0941,0731,092160,6001,092
2018-11-011,1071,1071,0831,086115,4001,086
2018-10-311,0931,1091,0731,108130,9001,108
2018-10-301,0301,0791,0221,063459,2001,063
2018-10-291,0471,0611,0351,039163,6001,039
2018-10-261,0871,1011,0461,056169,6001,056
2018-10-251,0981,0991,0731,078166,2001,078
2018-10-241,1291,1301,1031,114122,8001,114
2018-10-231,1381,1451,1191,11999,6001,119
2018-10-221,1491,1551,1291,139129,8001,139
2018-10-191,1761,1841,1441,148185,4001,148
2018-10-181,1461,1971,1381,174331,7001,174
2018-10-171,1351,1481,1251,136292,3001,136
2018-10-161,1501,1641,0711,096711,9001,096
2018-10-151,1851,1861,1641,165119,1001,165
2018-10-121,1651,1961,1631,189146,2001,189
2018-10-111,1401,1981,1291,170265,4001,170
2018-10-101,2331,2461,2201,222127,6001,222
2018-10-091,2461,2461,2221,226131,6001,226
2018-10-051,2751,2771,2471,259126,0001,259
2018-10-041,2841,3041,2661,273119,2001,273
2018-10-031,2761,2871,2581,265129,5001,265
2018-10-021,2691,2901,2691,282104,5001,282
2018-10-011,2851,2921,2661,267105,4001,267
2018-09-281,2921,3001,2791,28694,3001,286
2018-09-271,3081,3201,2901,291103,8001,291
2018-09-261,3231,3281,3021,319136,7001,319
2018-09-251,2971,3141,2811,314145,1001,314
2018-09-211,2701,2961,2681,286151,2001,286
2018-09-201,2761,2781,2641,26972,8001,269
2018-09-191,2711,2931,2701,27293,0001,272
2018-09-181,2661,2801,2501,26595,3001,265
2018-09-141,2731,2841,2671,275115,4001,275
2018-09-131,2401,2681,2401,26173,0001,261
2018-09-121,2931,3001,2601,26682,0001,266
2018-09-111,2751,2931,2631,288145,3001,288
2018-09-101,2731,2961,2671,27770,8001,277
2018-09-071,2951,2971,2831,29065,7001,290
2018-09-061,3101,3101,2901,30283,8001,302
2018-09-051,3301,3341,3131,316107,7001,316
2018-09-041,3251,3421,3151,330103,9001,330
2018-09-031,3391,3451,3131,332133,7001,332
2018-08-311,3401,3591,3271,346109,4001,346
2018-08-301,3451,3831,3381,352266,7001,352
2018-08-291,3221,3361,3141,329148,0001,329
2018-08-281,3541,3581,3121,321118,1001,321
2018-08-271,3371,3621,3321,346151,4001,346
2018-08-241,3341,3341,3091,330113,7001,330
2018-08-231,3311,3341,3111,32191,3001,321
2018-08-221,2951,3301,2951,319149,8001,319
2018-08-211,3061,3211,2861,29293,7001,292
2018-08-201,3461,3551,3091,314101,1001,314
2018-08-171,3501,3551,3241,352132,3001,352
2018-08-161,3041,3551,2921,349235,8001,349
2018-08-151,3431,3631,3071,318234,3001,318
2018-08-141,3231,3561,3011,343226,8001,343
2018-08-131,3751,3811,3411,353368,5001,353
2018-08-101,4061,4091,3801,387311,2001,387
2018-08-091,4101,4331,4101,419239,2001,419
2018-08-081,4081,4481,4031,414412,0001,414
2018-08-071,4211,4601,4121,421651,6001,421
2018-08-061,3751,4341,3611,421909,2001,421
2018-08-031,3301,3891,3201,3701,701,4001,370
2018-08-021,2171,2331,2091,227118,4001,227
2018-08-011,2201,2261,2081,21762,1001,217
2018-07-311,2091,2231,1881,218108,7001,218
2018-07-301,2331,2341,2131,21568,1001,215
2018-07-271,2481,2581,2371,24494,2001,244
2018-07-261,2341,2451,2301,24379,0001,243
2018-07-251,2281,2281,2081,22898,4001,228
2018-07-241,2201,2511,2131,218166,5001,218
2018-07-231,2771,3041,2061,211518,3001,211
2018-07-201,2481,2951,2431,269376,2001,269
2018-07-191,2281,2471,2121,241143,3001,241
2018-07-181,1981,2271,1891,213145,5001,213
2018-07-171,1651,1981,1551,187171,4001,187
2018-07-131,1701,1701,1541,159193,3001,159
2018-07-121,1931,1931,1681,17082,7001,170
2018-07-111,1931,1941,1751,17775,8001,177
2018-07-101,2041,2201,1921,19288,2001,192
2018-07-091,1901,2091,1861,20995,4001,209
2018-07-061,1601,1851,1531,18196,7001,181
2018-07-051,1901,2011,1591,16085,0001,160
2018-07-041,1711,2001,1711,19175,0001,191
2018-07-031,2121,2271,1831,196100,2001,196
2018-07-021,2641,2691,2101,211130,2001,211
2018-06-291,2171,2441,2141,24060,6001,240
2018-06-281,2281,2361,2131,21792,4001,217
2018-06-271,2051,2371,2051,22876,0001,228
2018-06-261,2001,2151,1921,21476,6001,214
2018-06-251,2431,2501,2181,22489,7001,224
2018-06-221,2201,2351,2111,23270,3001,232
2018-06-211,2271,2421,2161,23594,3001,235
2018-06-201,2261,2381,2011,221133,7001,221
2018-06-191,2501,2611,2181,227121,1001,227
2018-06-181,2731,2831,2431,250133,8001,250
2018-06-151,2951,2981,2711,276208,8001,276
2018-06-141,2971,3001,2821,286117,7001,286
2018-06-131,2641,3091,2581,289358,5001,289
2018-06-121,2571,2691,2491,264102,7001,264
2018-06-111,2331,2531,2181,251118,4001,251
2018-06-081,2371,2471,2301,234113,5001,234
2018-06-071,2151,2391,2101,239113,6001,239
2018-06-061,2161,2241,2051,20780,1001,207
2018-06-051,2021,2101,1971,21091,4001,210
2018-06-041,1901,2031,1781,199123,1001,199
2018-06-011,1701,1921,1641,181158,8001,181
2018-05-311,1951,2001,1731,176158,8001,176
2018-05-301,1751,2021,1691,195104,3001,195
2018-05-291,2291,2301,1981,200108,6001,200
2018-05-281,2371,2581,2241,23168,0001,231
2018-05-251,2601,2611,2171,221227,0001,221
2018-05-241,2841,2841,2631,265129,2001,265
2018-05-231,2731,2861,2561,281138,5001,281
2018-05-221,2931,2951,2511,264186,6001,264
2018-05-211,2601,2921,2561,285167,0001,285
2018-05-181,2601,2941,2581,264189,1001,264
2018-05-171,2241,2591,2191,256189,9001,256
2018-05-161,1951,2241,1881,219134,7001,219
2018-05-151,1801,1961,1761,195154,6001,195
2018-05-141,1501,1771,1421,177192,4001,177
2018-05-111,2041,2041,0961,151670,4001,151
2018-05-101,2401,2561,2191,219190,4001,219
2018-05-091,2761,2781,2461,246104,4001,246
2018-05-081,2851,2981,2751,277131,7001,277
2018-05-071,2781,2811,2601,278160,6001,278
2018-05-021,2471,2641,2461,259141,6001,259
2018-05-011,2351,2481,2281,24695,8001,246
2018-04-271,2391,2451,2211,234139,9001,234
2018-04-261,2261,2371,2211,23189,8001,231
2018-04-251,2001,2241,2001,22267,8001,222
2018-04-241,2021,2161,2021,20857,7001,208
2018-04-231,2121,2171,2001,20195,0001,201
2018-04-201,2181,2301,2101,21294,2001,212
2018-04-191,2231,2311,2121,221118,4001,221
2018-04-181,2161,2371,2161,224101,5001,224
2018-04-171,2441,2581,2181,219127,8001,219
2018-04-161,2441,2471,2321,243106,8001,243
2018-04-131,2321,2551,2321,244142,1001,244
2018-04-121,2271,2381,2201,231170,4001,231
2018-04-111,2271,2351,2161,226141,1001,226
2018-04-101,1971,2231,1961,220133,3001,220
2018-04-091,2081,2161,1901,204179,0001,204
2018-04-061,1951,2251,1931,214285,1001,214
2018-04-051,1941,2041,1871,194178,3001,194
2018-04-041,1951,1991,1731,187294,2001,187
2018-04-031,1541,1711,1401,169180,6001,169
2018-03-301,1611,1661,1471,163203,8001,163
2018-03-291,1391,1461,1291,145171,7001,145
2018-03-281,1001,1321,1001,128217,1001,128
2018-03-271,0861,1231,0861,123276,2001,123
2018-03-261,0561,0691,0421,069145,4001,069
2018-03-231,0611,0781,0611,066211,5001,066
2018-03-221,0931,0991,0731,093251,1001,093
2018-03-201,0981,1111,0921,104139,9001,104
2018-03-191,1301,1301,1001,109231,6001,109
2018-03-161,1381,1421,1141,123252,6001,123
2018-03-151,1551,1761,1321,140351,6001,140
2018-03-141,2301,2321,1531,156839,2001,156
2018-03-131,2921,3011,2681,275193,4001,275
2018-03-121,3281,3301,2921,306232,5001,306
2018-03-091,3421,3491,3251,325149,7001,325
2018-03-081,3251,3491,3181,328170,8001,328
2018-03-071,3011,3241,2911,314138,1001,314
2018-03-061,3321,3411,3101,312131,2001,312
2018-03-051,3211,3331,2911,302218,8001,302
2018-03-021,3281,3411,3101,333225,4001,333
2018-03-011,3301,3511,3241,335176,8001,335
2018-02-281,3241,3651,3201,346397,8001,346
2018-02-271,3191,3531,3191,325247,7001,325
2018-02-261,3591,3641,3061,318386,6001,318
2018-02-231,3231,3581,3201,349380,9001,349
2018-02-221,3001,3241,2941,319385,8001,319
2018-02-211,2651,3011,2591,299514,0001,299
2018-02-201,2511,2881,2491,262414,0001,262
2018-02-191,2481,2721,2441,256349,5001,256
2018-02-161,2141,2571,2141,239611,9001,239
2018-02-151,1541,2021,1541,195486,2001,195
2018-02-141,0991,1621,0981,144564,7001,144
2018-02-131,0821,1041,0651,069151,0001,069
2018-02-091,0501,0661,0401,066150,6001,066
2018-02-081,0841,0981,0711,083167,0001,083
2018-02-071,1231,1341,0811,082257,9001,082
2018-02-061,0981,1081,0491,082400,6001,082
2018-02-051,1511,1631,1421,151223,4001,151
2018-02-021,1851,1851,1711,175124,5001,175
2018-02-011,1901,2001,1851,191132,1001,191
2018-01-311,1801,1941,1731,181137,9001,181
2018-01-301,2041,2041,1841,186143,1001,186
2018-01-291,2201,2201,2051,208147,3001,208
2018-01-261,1911,2151,1871,208321,2001,208
2018-01-251,1781,1871,1661,179140,4001,179
2018-01-241,1851,1891,1751,181107,1001,181
2018-01-231,1951,1971,1871,190144,6001,190
2018-01-221,1671,1861,1591,185167,7001,185
2018-01-191,1701,1731,1581,15997,6001,159
2018-01-181,1851,1851,1581,162128,5001,162
2018-01-171,1891,1891,1611,161183,4001,161
2018-01-161,1991,2021,1811,189122,5001,189
2018-01-151,2001,2051,1931,200122,4001,200
2018-01-121,2001,2061,1871,190165,0001,190
2018-01-111,1851,2081,1851,208386,2001,208
2018-01-101,1641,1861,1601,181215,6001,181
2018-01-091,1521,1651,1451,164194,3001,164
2018-01-051,1521,1521,1421,143127,1001,143
2018-01-041,1301,1541,1301,152229,4001,152

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