6418 日本金銭機械(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	1,057	1,104	1,055	1,073	386,000	1,073
2022-12-29	1,020	1,066	1,015	1,066	193,300	1,066
2022-12-28	1,050	1,062	1,031	1,032	255,100	1,032
2022-12-27	1,033	1,085	1,033	1,074	410,200	1,074
2022-12-26	981	1,085	980	1,020	246,800	1,020
2022-12-23	1,017	1,022	987	996	262,000	996
2022-12-22	1,051	1,072	992	1,023	546,400	1,023
2022-12-21	1,060	1,069	1,031	1,042	369,900	1,042
2022-12-20	1,084	1,104	1,024	1,060	493,200	1,060
2022-12-19	1,089	1,119	1,075	1,089	261,200	1,089
2022-12-16	1,110	1,133	1,104	1,107	294,200	1,107
2022-12-15	1,137	1,137	1,106	1,126	449,000	1,126
2022-12-14	1,145	1,166	1,127	1,147	501,600	1,147
2022-12-13	1,158	1,197	1,115	1,123	787,700	1,123
2022-12-12	1,112	1,183	1,108	1,164	901,600	1,164
2022-12-09	1,075	1,109	1,075	1,108	472,600	1,108
2022-12-08	1,069	1,094	1,063	1,086	416,100	1,086
2022-12-07	1,034	1,072	1,033	1,062	349,200	1,062
2022-12-06	1,023	1,088	1,018	1,050	723,000	1,050
2022-12-05	1,066	1,085	1,024	1,044	939,200	1,044
2022-12-02	1,106	1,129	1,028	1,096	1,264,500	1,096
2022-12-01	1,030	1,104	1,025	1,089	991,800	1,089
2022-11-30	1,001	1,023	994	1,014	599,400	1,014
2022-11-29	930	985	924	974	321,200	974
2022-11-28	940	947	926	938	306,100	938
2022-11-25	872	937	862	937	474,500	937
2022-11-24	883	887	856	871	214,200	871
2022-11-22	865	883	859	878	225,700	878
2022-11-21	856	873	853	864	216,400	864
2022-11-18	832	847	830	846	151,800	846
2022-11-17	807	834	802	824	188,500	824
2022-11-16	792	821	788	809	208,800	809
2022-11-15	786	796	775	793	77,600	793
2022-11-14	779	796	779	793	67,000	793
2022-11-11	790	790	776	788	125,400	788
2022-11-10	775	800	769	776	178,700	776
2022-11-09	728	775	728	775	341,000	775
2022-11-08	725	725	713	718	56,500	718
2022-11-07	711	730	711	716	105,800	716
2022-11-04	700	710	699	701	41,100	701
2022-11-02	705	715	705	707	33,000	707
2022-11-01	700	713	695	710	42,900	710
2022-10-31	697	703	693	695	50,600	695
2022-10-28	710	711	686	688	137,100	688
2022-10-27	715	722	711	712	53,600	712
2022-10-26	715	718	708	715	35,700	715
2022-10-25	717	718	713	714	38,300	714
2022-10-24	715	718	708	711	28,900	711
2022-10-21	712	714	704	706	33,700	706
2022-10-20	713	721	707	712	69,900	712
2022-10-19	702	713	700	713	70,000	713
2022-10-18	695	704	691	701	59,200	701
2022-10-17	679	696	679	695	38,700	695
2022-10-14	682	688	677	683	49,900	683
2022-10-13	677	677	671	672	37,700	672
2022-10-12	675	683	673	681	27,700	681
2022-10-11	684	687	676	681	56,000	681
2022-10-07	688	699	688	698	53,700	698
2022-10-06	688	698	687	697	70,600	697
2022-10-05	684	688	676	681	76,200	681
2022-10-04	678	685	668	680	69,200	680
2022-10-03	650	669	650	669	40,400	669
2022-09-30	653	665	651	651	51,800	651
2022-09-29	658	666	649	659	60,400	659
2022-09-28	640	654	638	651	51,900	651
2022-09-27	635	656	635	648	49,400	648
2022-09-26	648	659	631	632	103,700	632
2022-09-22	650	657	642	654	61,500	654
2022-09-21	652	655	646	655	42,300	655
2022-09-20	652	666	651	655	49,000	655
2022-09-16	658	660	651	652	41,300	652
2022-09-15	668	668	658	658	25,300	658
2022-09-14	663	673	658	665	48,000	665
2022-09-13	675	675	667	672	17,800	672
2022-09-12	675	679	672	675	24,200	675
2022-09-09	660	673	660	671	38,500	671
2022-09-08	664	670	662	670	33,000	670
2022-09-07	661	665	655	659	23,900	659
2022-09-06	658	669	656	662	42,300	662
2022-09-05	656	660	651	658	27,200	658
2022-09-02	658	658	651	656	26,800	656
2022-09-01	660	660	654	655	37,600	655
2022-08-31	660	665	660	662	25,700	662
2022-08-30	659	670	658	669	26,200	669
2022-08-29	658	663	658	658	39,500	658
2022-08-26	672	677	667	670	14,500	670
2022-08-25	681	681	671	672	18,700	672
2022-08-24	664	674	664	674	23,100	674
2022-08-23	659	664	659	660	36,000	660
2022-08-22	668	670	663	669	24,500	669
2022-08-19	672	677	666	667	23,100	667
2022-08-18	671	677	668	674	25,800	674
2022-08-17	680	681	671	673	25,600	673
2022-08-16	683	684	671	673	16,000	673
2022-08-15	680	683	673	683	22,700	683
2022-08-12	679	686	675	682	35,100	682
2022-08-10	668	676	660	676	28,400	676
2022-08-09	682	685	666	666	34,400	666
2022-08-08	666	686	664	685	43,800	685
2022-08-05	672	675	654	665	78,100	665
2022-08-04	659	682	650	672	135,900	672
2022-08-03	688	689	681	684	38,700	684
2022-08-02	694	694	683	684	28,100	684
2022-08-01	693	697	687	697	24,800	697
2022-07-29	705	705	690	691	46,800	691
2022-07-28	697	703	692	703	65,800	703
2022-07-27	687	696	685	694	28,100	694
2022-07-26	689	692	686	689	14,200	689
2022-07-25	690	691	683	688	21,800	688
2022-07-22	689	695	685	693	48,400	693
2022-07-21	682	689	679	689	23,900	689
2022-07-20	682	685	675	685	44,000	685
2022-07-19	671	677	668	676	21,200	676
2022-07-15	679	680	669	674	17,500	674
2022-07-14	674	679	671	679	16,900	679
2022-07-13	668	676	666	676	21,100	676
2022-07-12	680	680	663	666	33,800	666
2022-07-11	675	685	674	685	48,400	685
2022-07-08	669	676	665	665	47,900	665
2022-07-07	667	670	652	670	43,900	670
2022-07-06	653	663	651	663	41,700	663
2022-07-05	660	666	654	659	40,400	659
2022-07-04	664	664	650	659	33,500	659
2022-07-01	667	670	652	659	50,900	659
2022-06-30	684	684	665	667	68,900	667
2022-06-29	663	679	657	677	79,700	677
2022-06-28	658	671	658	671	26,600	671
2022-06-27	671	675	654	659	38,000	659
2022-06-24	659	668	655	668	40,500	668
2022-06-23	648	655	646	655	21,300	655
2022-06-22	665	665	646	646	24,300	646
2022-06-21	654	661	649	661	47,600	661
2022-06-20	665	665	642	644	40,600	644
2022-06-17	655	661	648	660	62,300	660
2022-06-16	667	677	664	667	42,900	667
2022-06-15	671	677	657	657	51,600	657
2022-06-14	666	676	664	670	39,700	670
2022-06-13	669	676	667	673	48,000	673
2022-06-10	688	688	677	677	62,100	677
2022-06-09	695	698	690	690	36,600	690
2022-06-08	693	700	686	700	43,500	700
2022-06-07	693	699	689	690	27,800	690
2022-06-06	686	692	679	689	25,900	689
2022-06-03	693	697	687	692	35,600	692
2022-06-02	697	697	686	689	39,900	689
2022-06-01	693	702	689	702	41,100	702
2022-05-31	688	708	683	689	110,300	689
2022-05-30	672	689	668	689	96,400	689
2022-05-27	665	666	655	662	29,700	662
2022-05-26	656	668	655	655	24,700	655
2022-05-25	665	669	655	655	33,900	655
2022-05-24	690	690	663	665	109,800	665
2022-05-23	677	690	671	688	73,900	688
2022-05-20	680	680	665	668	57,600	668
2022-05-19	652	683	652	680	79,700	680
2022-05-18	665	673	657	672	77,300	672
2022-05-17	644	661	637	658	65,300	658
2022-05-16	657	659	642	646	53,600	646
2022-05-13	623	657	623	647	111,500	647
2022-05-12	639	646	620	620	189,600	620
2022-05-11	700	700	647	649	310,000	649
2022-05-10	725	725	697	706	145,700	706
2022-05-09	718	734	713	730	84,900	730
2022-05-06	706	722	698	720	63,500	720
2022-05-02	718	725	705	705	49,900	705
2022-04-28	716	718	709	718	60,000	718
2022-04-27	686	719	682	718	130,800	718
2022-04-26	705	707	701	704	25,200	704
2022-04-25	698	709	692	700	54,400	700
2022-04-22	702	717	696	705	49,400	705
2022-04-21	717	718	701	717	56,800	717
2022-04-20	702	719	702	715	66,200	715
2022-04-19	683	696	683	694	42,300	694
2022-04-18	680	685	671	679	41,500	679
2022-04-15	677	688	674	682	31,700	682
2022-04-14	676	685	676	677	12,900	677
2022-04-13	671	678	667	678	34,800	678
2022-04-12	680	680	665	670	48,000	670
2022-04-11	694	700	682	683	28,000	683
2022-04-08	694	695	673	684	62,400	684
2022-04-07	700	700	685	688	56,800	688
2022-04-06	705	713	697	706	54,500	706
2022-04-05	717	720	709	712	79,900	712
2022-04-04	680	707	680	702	99,000	702
2022-04-01	672	673	663	673	43,100	673
2022-03-31	669	683	669	675	44,400	675
2022-03-30	663	677	656	674	60,300	674
2022-03-29	683	683	669	675	88,100	675
2022-03-28	676	692	674	688	54,800	688
2022-03-25	686	687	677	680	45,000	680
2022-03-24	669	682	663	676	57,300	676
2022-03-23	657	681	656	676	101,500	676
2022-03-22	660	660	646	651	60,700	651
2022-03-18	642	654	641	654	57,700	654
2022-03-17	648	653	640	650	59,600	650
2022-03-16	643	644	632	638	41,700	638
2022-03-15	628	635	622	634	36,000	634
2022-03-14	623	631	620	628	37,500	628
2022-03-11	616	626	611	617	47,800	617
2022-03-10	624	635	618	635	69,200	635
2022-03-09	600	613	592	604	57,600	604
2022-03-08	606	613	591	595	109,600	595
2022-03-07	621	627	607	617	82,200	617
2022-03-04	634	635	618	624	67,900	624
2022-03-03	626	643	624	638	76,500	638
2022-03-02	620	626	615	616	123,400	616
2022-03-01	647	649	631	633	80,800	633
2022-02-28	640	646	633	646	51,900	646
2022-02-25	628	645	628	644	88,300	644
2022-02-24	612	620	605	620	91,200	620
2022-02-22	620	625	611	620	65,600	620
2022-02-21	640	640	628	628	57,400	628
2022-02-18	654	663	650	655	55,900	655
2022-02-17	679	683	662	664	74,500	664
2022-02-16	683	691	680	689	57,700	689
2022-02-15	675	687	667	673	64,700	673
2022-02-14	678	678	662	675	106,300	675
2022-02-10	710	712	677	694	257,000	694
2022-02-09	657	659	651	651	46,700	651
2022-02-08	646	652	646	652	22,800	652
2022-02-07	643	646	635	644	37,600	644
2022-02-04	649	654	639	646	34,700	646
2022-02-03	654	655	642	654	36,600	654
2022-02-02	639	656	638	656	28,900	656
2022-02-01	636	643	629	637	45,200	637
2022-01-31	619	634	616	629	44,900	629
2022-01-28	610	619	606	615	81,300	615
2022-01-27	628	632	601	603	113,800	603
2022-01-26	625	632	620	626	50,000	626
2022-01-25	633	636	618	618	90,500	618
2022-01-24	627	640	618	636	60,700	636
2022-01-21	627	635	615	633	90,400	633
2022-01-20	612	634	611	630	71,900	630
2022-01-19	629	634	615	615	118,700	615
2022-01-18	635	648	635	636	45,000	636
2022-01-17	639	643	632	635	35,400	635
2022-01-14	642	642	631	638	55,200	638
2022-01-13	653	655	648	650	34,600	650
2022-01-12	646	657	642	656	55,100	656
2022-01-11	659	659	639	639	87,100	639
2022-01-07	661	668	651	651	72,400	651
2022-01-06	670	673	661	663	75,200	663
2022-01-05	687	687	675	680	36,400	680
2022-01-04	685	686	673	683	69,300	683

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

2024年04月
日	月	火	水	木	金	土
« 03月29日
	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30