6418 日本金銭機械(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	906	907	895	901	63,200	901
2019-12-27	900	907	895	905	56,100	905
2019-12-26	901	905	896	899	129,800	899
2019-12-25	909	912	903	906	57,100	906
2019-12-24	903	911	901	909	63,900	909
2019-12-23	920	921	902	902	109,200	902
2019-12-20	918	927	916	920	88,100	920
2019-12-19	916	920	915	919	53,000	919
2019-12-18	920	921	912	918	58,100	918
2019-12-17	925	925	918	923	64,100	923
2019-12-16	928	928	919	920	71,000	920
2019-12-13	933	936	920	924	90,400	924
2019-12-12	926	929	914	915	43,700	915
2019-12-11	932	932	919	920	41,500	920
2019-12-10	926	937	926	929	61,500	929
2019-12-09	923	933	923	930	53,600	930
2019-12-06	925	928	920	923	63,800	923
2019-12-05	934	942	930	930	45,500	930
2019-12-04	920	931	915	931	41,700	931
2019-12-03	923	925	914	922	58,600	922
2019-12-02	928	938	926	929	59,300	929
2019-11-29	927	935	926	931	30,300	931
2019-11-28	925	934	924	924	30,400	924
2019-11-27	926	933	926	931	29,900	931
2019-11-26	930	936	923	926	52,000	926
2019-11-25	935	942	929	930	29,000	930
2019-11-22	928	935	925	927	43,000	927
2019-11-21	925	931	907	925	74,300	925
2019-11-20	945	950	928	933	75,000	933
2019-11-19	944	951	938	947	37,100	947
2019-11-18	936	949	935	945	49,900	945
2019-11-15	922	941	922	936	86,200	936
2019-11-14	926	933	921	922	66,700	922
2019-11-13	923	931	920	925	81,900	925
2019-11-12	923	925	917	920	57,600	920
2019-11-11	930	935	915	919	94,400	919
2019-11-08	950	950	912	917	270,600	917
2019-11-07	984	986	969	974	113,500	974
2019-11-06	977	986	973	976	46,800	976
2019-11-05	965	981	965	975	56,100	975
2019-11-01	968	971	960	961	62,500	961
2019-10-31	969	975	960	974	31,200	974
2019-10-30	970	973	964	969	64,600	969
2019-10-29	955	971	955	964	54,200	964
2019-10-28	954	961	944	947	47,800	947
2019-10-25	967	967	953	954	50,200	954
2019-10-24	973	973	961	967	40,500	967
2019-10-23	952	961	948	961	77,100	961
2019-10-21	936	955	936	948	37,300	948
2019-10-18	936	957	935	936	44,000	936
2019-10-17	952	961	943	943	52,100	943
2019-10-16	951	963	948	954	55,600	954
2019-10-15	940	952	939	946	67,600	946
2019-10-11	919	937	919	925	76,800	925
2019-10-10	933	936	912	919	107,500	919
2019-10-09	921	937	921	933	52,400	933
2019-10-08	922	937	922	937	76,000	937
2019-10-07	932	933	922	928	55,700	928
2019-10-04	906	927	905	922	90,900	922
2019-10-03	900	906	897	905	85,900	905
2019-10-02	920	923	912	918	56,600	918
2019-10-01	920	937	920	923	63,900	923
2019-09-30	935	935	913	916	83,500	916
2019-09-27	953	957	940	945	122,800	945
2019-09-26	983	985	964	965	99,500	965
2019-09-25	969	974	963	972	65,400	972
2019-09-24	965	990	962	968	89,200	968
2019-09-20	950	965	940	953	277,200	953
2019-09-19	968	1,008	966	997	136,200	997
2019-09-18	984	984	960	968	43,900	968
2019-09-17	991	991	972	976	68,200	976
2019-09-13	967	999	967	998	161,900	998
2019-09-12	970	982	957	959	114,300	959
2019-09-11	937	969	935	964	92,200	964
2019-09-10	941	946	933	936	57,200	936
2019-09-09	948	952	941	945	33,000	945
2019-09-06	955	959	948	948	45,500	948
2019-09-05	937	956	937	951	55,500	951
2019-09-04	937	937	929	930	26,500	930
2019-09-03	936	949	931	945	32,800	945
2019-09-02	946	952	931	931	37,500	931
2019-08-30	934	947	930	944	56,500	944
2019-08-29	926	934	908	915	41,200	915
2019-08-28	943	949	926	926	30,000	926
2019-08-27	935	953	935	941	72,600	941
2019-08-26	910	931	910	928	56,600	928
2019-08-23	959	959	936	939	43,200	939
2019-08-22	958	961	944	944	101,700	944
2019-08-21	958	959	954	956	57,300	956
2019-08-20	947	966	944	964	101,700	964
2019-08-19	934	943	932	941	34,600	941
2019-08-16	902	930	902	926	68,600	926
2019-08-15	892	911	889	910	71,400	910
2019-08-14	912	931	911	922	72,000	922
2019-08-13	900	906	893	900	75,300	900
2019-08-09	932	932	915	919	54,400	919
2019-08-08	918	940	915	927	75,800	927
2019-08-07	910	929	903	920	148,100	920
2019-08-06	915	927	890	925	157,200	925
2019-08-05	994	995	936	940	276,600	940
2019-08-02	1,064	1,067	1,044	1,046	95,900	1,046
2019-08-01	1,085	1,101	1,083	1,090	48,100	1,090
2019-07-31	1,083	1,097	1,083	1,091	30,100	1,091
2019-07-30	1,090	1,102	1,090	1,101	44,000	1,101
2019-07-29	1,096	1,102	1,085	1,093	40,500	1,093
2019-07-26	1,097	1,105	1,089	1,099	31,400	1,099
2019-07-25	1,118	1,118	1,101	1,108	40,800	1,108
2019-07-24	1,110	1,114	1,098	1,107	31,000	1,107
2019-07-23	1,089	1,104	1,080	1,103	39,800	1,103
2019-07-22	1,075	1,090	1,067	1,087	46,200	1,087
2019-07-19	1,055	1,079	1,052	1,074	45,400	1,074
2019-07-18	1,081	1,084	1,050	1,050	99,000	1,050
2019-07-17	1,099	1,102	1,087	1,090	56,300	1,090
2019-07-16	1,101	1,101	1,092	1,096	34,300	1,096
2019-07-12	1,100	1,116	1,099	1,102	41,200	1,102
2019-07-11	1,108	1,110	1,099	1,102	28,300	1,102
2019-07-10	1,106	1,108	1,095	1,100	66,600	1,100
2019-07-09	1,123	1,124	1,103	1,106	44,600	1,106
2019-07-08	1,132	1,133	1,118	1,118	37,100	1,118
2019-07-05	1,150	1,152	1,131	1,135	33,400	1,135
2019-07-04	1,137	1,152	1,136	1,144	63,500	1,144
2019-07-03	1,117	1,136	1,117	1,136	79,500	1,136
2019-07-02	1,127	1,128	1,113	1,127	73,500	1,127
2019-07-01	1,120	1,131	1,113	1,121	80,300	1,121
2019-06-28	1,093	1,119	1,093	1,101	58,600	1,101
2019-06-27	1,088	1,104	1,085	1,101	51,200	1,101
2019-06-26	1,098	1,109	1,091	1,091	50,600	1,091
2019-06-25	1,117	1,121	1,095	1,097	71,700	1,097
2019-06-24	1,122	1,129	1,105	1,109	68,100	1,109
2019-06-21	1,134	1,134	1,104	1,132	131,900	1,132
2019-06-20	1,128	1,137	1,124	1,129	38,800	1,129
2019-06-19	1,118	1,128	1,110	1,127	61,700	1,127
2019-06-18	1,123	1,128	1,098	1,100	61,700	1,100
2019-06-17	1,123	1,123	1,107	1,115	50,100	1,115
2019-06-14	1,111	1,123	1,101	1,123	68,200	1,123
2019-06-13	1,120	1,122	1,102	1,105	71,900	1,105
2019-06-12	1,121	1,140	1,121	1,127	68,800	1,127
2019-06-11	1,122	1,129	1,112	1,128	63,200	1,128
2019-06-10	1,113	1,124	1,108	1,118	71,500	1,118
2019-06-07	1,095	1,109	1,088	1,106	53,700	1,106
2019-06-06	1,104	1,104	1,087	1,092	78,500	1,092
2019-06-05	1,111	1,111	1,097	1,110	73,700	1,110
2019-06-04	1,067	1,085	1,066	1,085	88,000	1,085
2019-06-03	1,067	1,073	1,055	1,068	100,600	1,068
2019-05-31	1,090	1,097	1,071	1,087	77,000	1,087
2019-05-30	1,111	1,121	1,093	1,095	83,400	1,095
2019-05-29	1,108	1,131	1,099	1,122	68,800	1,122
2019-05-28	1,107	1,118	1,103	1,118	81,300	1,118
2019-05-27	1,106	1,120	1,102	1,110	42,200	1,110
2019-05-24	1,099	1,108	1,090	1,103	83,400	1,103
2019-05-23	1,120	1,134	1,108	1,112	111,800	1,112
2019-05-22	1,128	1,143	1,120	1,125	119,600	1,125
2019-05-21	1,093	1,118	1,092	1,115	133,900	1,115
2019-05-20	1,095	1,107	1,080	1,097	115,400	1,097
2019-05-17	1,090	1,099	1,075	1,093	131,700	1,093
2019-05-16	1,089	1,089	1,052	1,073	172,400	1,073
2019-05-15	1,088	1,102	1,014	1,092	423,900	1,092
2019-05-14	1,071	1,118	1,058	1,118	300,800	1,118
2019-05-13	1,126	1,126	1,096	1,100	338,100	1,100
2019-05-10	1,120	1,163	1,114	1,130	243,500	1,130
2019-05-09	1,135	1,141	1,117	1,126	224,600	1,126
2019-05-08	1,142	1,165	1,134	1,140	173,800	1,140
2019-05-07	1,162	1,184	1,150	1,164	179,900	1,164
2019-04-26	1,171	1,185	1,150	1,181	241,800	1,181
2019-04-25	1,191	1,196	1,178	1,183	199,400	1,183
2019-04-24	1,215	1,220	1,190	1,191	189,500	1,191
2019-04-23	1,231	1,236	1,203	1,212	233,900	1,212
2019-04-22	1,249	1,257	1,218	1,232	176,100	1,232
2019-04-19	1,221	1,257	1,221	1,244	248,400	1,244
2019-04-18	1,219	1,231	1,204	1,223	210,200	1,223
2019-04-17	1,197	1,219	1,195	1,213	196,600	1,213
2019-04-16	1,221	1,237	1,195	1,199	281,900	1,199
2019-04-15	1,245	1,259	1,219	1,229	437,000	1,229
2019-04-12	1,253	1,257	1,230	1,236	500,700	1,236
2019-04-11	1,280	1,285	1,251	1,266	544,900	1,266
2019-04-10	1,229	1,294	1,219	1,279	2,062,100	1,279
2019-04-09	1,432	1,432	1,214	1,229	4,836,500	1,229
2019-04-08	1,131	1,142	1,124	1,132	78,400	1,132
2019-04-05	1,140	1,149	1,127	1,134	59,200	1,134
2019-04-04	1,170	1,171	1,143	1,146	106,100	1,146
2019-04-03	1,128	1,166	1,126	1,166	79,100	1,166
2019-04-02	1,152	1,169	1,130	1,130	85,200	1,130
2019-04-01	1,198	1,214	1,131	1,151	323,700	1,151
2019-03-29	1,227	1,236	1,177	1,183	230,500	1,183
2019-03-28	1,182	1,225	1,161	1,197	278,600	1,197
2019-03-27	1,111	1,176	1,111	1,176	138,500	1,176
2019-03-26	1,088	1,122	1,088	1,122	130,100	1,122
2019-03-25	1,066	1,086	1,052	1,085	84,600	1,085
2019-03-22	1,085	1,094	1,078	1,087	33,900	1,087
2019-03-20	1,084	1,089	1,076	1,089	44,900	1,089
2019-03-19	1,090	1,099	1,087	1,095	27,700	1,095
2019-03-18	1,080	1,097	1,080	1,097	39,400	1,097
2019-03-15	1,085	1,092	1,076	1,076	45,300	1,076
2019-03-14	1,100	1,116	1,085	1,087	57,700	1,087
2019-03-13	1,094	1,101	1,085	1,092	49,500	1,092
2019-03-12	1,082	1,109	1,080	1,103	80,100	1,103
2019-03-11	1,063	1,073	1,050	1,073	43,400	1,073
2019-03-08	1,075	1,081	1,057	1,062	71,700	1,062
2019-03-07	1,106	1,107	1,089	1,094	46,400	1,094
2019-03-06	1,115	1,120	1,105	1,116	43,200	1,116
2019-03-05	1,112	1,123	1,105	1,119	55,900	1,119
2019-03-04	1,118	1,133	1,113	1,125	54,800	1,125
2019-03-01	1,106	1,114	1,094	1,112	73,100	1,112
2019-02-28	1,114	1,134	1,105	1,117	114,400	1,117
2019-02-27	1,110	1,116	1,101	1,116	55,300	1,116
2019-02-26	1,101	1,119	1,091	1,115	88,800	1,115
2019-02-25	1,100	1,109	1,091	1,105	138,800	1,105
2019-02-22	1,071	1,087	1,069	1,083	68,100	1,083
2019-02-21	1,081	1,087	1,072	1,085	74,300	1,085
2019-02-20	1,077	1,093	1,076	1,086	39,800	1,086
2019-02-19	1,093	1,095	1,076	1,081	67,000	1,081
2019-02-18	1,070	1,096	1,064	1,094	122,900	1,094
2019-02-15	1,060	1,078	1,055	1,056	91,300	1,056
2019-02-14	1,055	1,088	1,054	1,075	143,400	1,075
2019-02-13	1,075	1,097	1,043	1,063	264,100	1,063
2019-02-12	978	1,017	978	1,015	120,200	1,015
2019-02-08	964	986	958	975	105,400	975
2019-02-07	980	985	969	971	77,500	971
2019-02-06	994	1,005	982	982	63,500	982
2019-02-05	1,000	1,008	992	996	45,700	996
2019-02-04	984	998	984	998	51,000	998
2019-02-01	984	988	976	980	70,500	980
2019-01-31	990	998	981	987	72,200	987
2019-01-30	991	997	977	977	85,100	977
2019-01-29	996	1,004	979	986	59,100	986
2019-01-28	1,010	1,013	991	1,000	58,000	1,000
2019-01-25	998	1,032	996	1,010	125,600	1,010
2019-01-24	977	991	971	984	41,800	984
2019-01-23	987	991	976	978	56,600	978
2019-01-22	992	998	984	985	59,200	985
2019-01-21	1,002	1,010	989	991	62,900	991
2019-01-18	990	1,000	985	997	61,300	997
2019-01-17	994	996	983	989	87,200	989
2019-01-16	998	999	980	982	99,600	982
2019-01-15	990	1,015	987	992	154,000	992
2019-01-11	1,000	1,003	987	989	69,800	989
2019-01-10	999	999	985	995	86,800	995
2019-01-09	1,010	1,019	1,002	1,006	108,200	1,006
2019-01-08	1,005	1,018	990	999	126,200	999
2019-01-07	979	1,006	970	1,001	199,700	1,001
2019-01-04	938	944	903	926	152,600	926

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