6418 日本金銭機械(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,325	1,331	1,306	1,319	183,100	1,319
2023-12-28	1,283	1,324	1,282	1,321	191,100	1,321
2023-12-27	1,272	1,301	1,272	1,290	170,300	1,290
2023-12-26	1,268	1,304	1,268	1,283	200,200	1,283
2023-12-25	1,250	1,276	1,245	1,268	256,500	1,268
2023-12-22	1,306	1,323	1,279	1,280	219,800	1,280
2023-12-21	1,285	1,317	1,255	1,305	289,800	1,305
2023-12-20	1,355	1,388	1,307	1,310	580,700	1,310
2023-12-19	1,336	1,354	1,314	1,349	290,600	1,349
2023-12-18	1,305	1,339	1,290	1,336	349,000	1,336
2023-12-15	1,268	1,324	1,251	1,315	391,600	1,315
2023-12-14	1,266	1,279	1,245	1,250	339,400	1,250
2023-12-13	1,195	1,235	1,195	1,230	291,800	1,230
2023-12-12	1,189	1,197	1,160	1,185	171,700	1,185
2023-12-11	1,194	1,205	1,177	1,181	96,400	1,181
2023-12-08	1,153	1,176	1,149	1,176	125,100	1,176
2023-12-07	1,190	1,199	1,161	1,163	209,100	1,163
2023-12-06	1,153	1,206	1,153	1,194	422,700	1,194
2023-12-05	1,143	1,184	1,140	1,143	211,200	1,143
2023-12-04	1,141	1,142	1,127	1,134	68,500	1,134
2023-12-01	1,131	1,140	1,115	1,133	112,900	1,133
2023-11-30	1,106	1,126	1,102	1,121	104,100	1,121
2023-11-29	1,107	1,117	1,107	1,110	43,000	1,110
2023-11-28	1,108	1,118	1,101	1,117	92,200	1,117
2023-11-27	1,126	1,137	1,101	1,109	142,500	1,109
2023-11-24	1,142	1,158	1,126	1,127	101,700	1,127
2023-11-22	1,137	1,158	1,133	1,142	88,800	1,142
2023-11-21	1,165	1,167	1,143	1,143	92,800	1,143
2023-11-20	1,146	1,170	1,142	1,154	230,800	1,154
2023-11-17	1,115	1,147	1,115	1,147	192,600	1,147
2023-11-16	1,126	1,128	1,107	1,116	131,800	1,116
2023-11-15	1,085	1,123	1,085	1,120	165,400	1,120
2023-11-14	1,085	1,097	1,081	1,084	118,700	1,084
2023-11-13	1,087	1,097	1,073	1,080	216,100	1,080
2023-11-10	1,110	1,122	1,088	1,095	356,400	1,095
2023-11-09	1,035	1,117	1,000	1,107	932,100	1,107
2023-11-08	1,034	1,034	978	990	239,800	990
2023-11-07	1,008	1,025	1,008	1,014	153,600	1,014
2023-11-06	981	1,008	975	1,003	206,200	1,003
2023-11-02	958	967	957	965	79,400	965
2023-11-01	973	973	952	957	101,400	957
2023-10-31	958	958	943	956	99,000	956
2023-10-30	965	966	953	958	239,900	958
2023-10-27	959	972	957	972	80,400	972
2023-10-26	950	964	948	958	71,400	958
2023-10-25	974	979	961	965	71,800	965
2023-10-24	947	963	922	962	182,800	962
2023-10-23	966	966	946	948	109,700	948
2023-10-20	961	968	951	965	72,200	965
2023-10-19	967	974	948	962	117,700	962
2023-10-18	970	985	968	981	80,000	981
2023-10-17	974	988	968	971	106,100	971
2023-10-16	985	985	961	965	146,200	965
2023-10-13	1,000	1,014	990	995	103,500	995
2023-10-12	997	1,014	992	1,014	92,100	1,014
2023-10-11	1,001	1,007	996	999	84,700	999
2023-10-10	1,000	1,009	999	1,002	99,500	1,002
2023-10-06	997	1,003	984	985	149,800	985
2023-10-05	973	1,004	973	997	203,800	997
2023-10-04	987	987	955	960	274,500	960
2023-10-03	993	1,010	986	1,003	166,400	1,003
2023-10-02	1,003	1,019	994	994	106,000	994
2023-09-29	1,013	1,018	998	1,001	107,400	1,001
2023-09-28	1,009	1,020	1,007	1,010	51,800	1,010
2023-09-27	1,010	1,019	1,000	1,019	84,800	1,019
2023-09-26	1,033	1,033	1,017	1,017	75,900	1,017
2023-09-25	1,023	1,034	1,013	1,033	94,400	1,033
2023-09-22	997	1,030	997	1,022	92,600	1,022
2023-09-21	1,019	1,019	997	1,002	109,500	1,002
2023-09-20	1,021	1,037	1,012	1,013	85,600	1,013
2023-09-19	1,026	1,030	1,010	1,019	81,800	1,019
2023-09-15	1,026	1,030	1,018	1,026	97,900	1,026
2023-09-14	1,008	1,022	1,008	1,020	84,400	1,020
2023-09-13	1,006	1,011	1,000	1,006	76,500	1,006
2023-09-12	1,008	1,022	1,007	1,013	62,400	1,013
2023-09-11	1,015	1,023	1,004	1,008	85,100	1,008
2023-09-08	1,007	1,024	1,006	1,016	99,900	1,016
2023-09-07	1,012	1,025	1,009	1,012	128,300	1,012
2023-09-06	1,023	1,025	1,014	1,018	77,900	1,018
2023-09-05	1,038	1,038	1,018	1,025	102,000	1,025
2023-09-04	1,028	1,044	1,027	1,038	99,200	1,038
2023-09-01	1,017	1,028	1,014	1,026	81,800	1,026
2023-08-31	1,018	1,023	1,008	1,008	77,400	1,008
2023-08-30	1,023	1,032	1,020	1,023	63,000	1,023
2023-08-29	1,030	1,034	1,020	1,027	95,600	1,027
2023-08-28	1,012	1,020	1,010	1,018	103,700	1,018
2023-08-25	1,005	1,014	998	1,008	123,100	1,008
2023-08-24	1,015	1,019	1,005	1,005	82,900	1,005
2023-08-23	1,025	1,028	1,008	1,016	105,900	1,016
2023-08-22	1,005	1,017	989	1,017	174,900	1,017
2023-08-21	973	1,007	973	1,005	185,400	1,005
2023-08-18	957	991	952	988	143,300	988
2023-08-17	969	973	936	972	445,100	972
2023-08-16	1,004	1,005	969	970	404,000	970
2023-08-15	1,010	1,022	1,004	1,012	160,200	1,012
2023-08-14	1,030	1,037	997	1,008	222,400	1,008
2023-08-10	1,008	1,032	995	1,027	273,600	1,027
2023-08-09	1,016	1,021	1,002	1,010	204,500	1,010
2023-08-08	1,046	1,049	1,006	1,020	398,300	1,020
2023-08-07	1,011	1,055	1,011	1,051	502,500	1,051
2023-08-04	981	1,046	972	1,002	1,324,000	1,002
2023-08-03	1,097	1,115	1,080	1,098	485,700	1,098
2023-08-02	1,122	1,123	1,081	1,093	346,200	1,093
2023-08-01	1,124	1,154	1,119	1,133	224,900	1,133
2023-07-31	1,117	1,129	1,109	1,116	119,000	1,116
2023-07-28	1,113	1,113	1,087	1,097	303,500	1,097
2023-07-27	1,118	1,127	1,111	1,124	68,900	1,124
2023-07-26	1,132	1,133	1,105	1,124	121,500	1,124
2023-07-25	1,142	1,142	1,123	1,130	93,900	1,130
2023-07-24	1,131	1,147	1,129	1,142	90,500	1,142
2023-07-21	1,140	1,141	1,126	1,126	128,600	1,126
2023-07-20	1,165	1,174	1,143	1,144	91,000	1,144
2023-07-19	1,158	1,164	1,147	1,164	63,300	1,164
2023-07-18	1,148	1,164	1,144	1,153	70,800	1,153
2023-07-14	1,149	1,159	1,133	1,150	92,500	1,150
2023-07-13	1,136	1,153	1,135	1,145	72,700	1,145
2023-07-12	1,152	1,154	1,133	1,133	130,900	1,133
2023-07-11	1,144	1,165	1,144	1,152	74,400	1,152
2023-07-10	1,164	1,168	1,137	1,145	141,400	1,145
2023-07-07	1,150	1,194	1,137	1,164	176,800	1,164
2023-07-06	1,180	1,186	1,161	1,166	156,400	1,166
2023-07-05	1,154	1,170	1,146	1,168	77,600	1,168
2023-07-04	1,150	1,165	1,143	1,162	117,600	1,162
2023-07-03	1,180	1,184	1,152	1,153	182,700	1,153
2023-06-30	1,174	1,186	1,164	1,175	159,400	1,175
2023-06-29	1,182	1,225	1,170	1,177	463,400	1,177
2023-06-28	1,140	1,167	1,137	1,167	203,900	1,167
2023-06-27	1,143	1,143	1,119	1,128	95,800	1,128
2023-06-26	1,131	1,159	1,128	1,141	176,100	1,141
2023-06-23	1,165	1,168	1,122	1,136	199,400	1,136
2023-06-22	1,147	1,179	1,147	1,157	231,900	1,157
2023-06-21	1,130	1,156	1,125	1,145	206,500	1,145
2023-06-20	1,110	1,134	1,102	1,134	209,800	1,134
2023-06-19	1,095	1,112	1,089	1,105	193,700	1,105
2023-06-16	1,090	1,095	1,073	1,093	159,700	1,093
2023-06-15	1,075	1,092	1,067	1,082	165,000	1,082
2023-06-14	1,093	1,098	1,066	1,082	247,700	1,082
2023-06-13	1,085	1,108	1,082	1,090	254,600	1,090
2023-06-12	1,080	1,085	1,070	1,078	148,500	1,078
2023-06-09	1,083	1,091	1,074	1,074	165,100	1,074
2023-06-08	1,100	1,111	1,065	1,070	216,200	1,070
2023-06-07	1,100	1,124	1,085	1,098	228,300	1,098
2023-06-06	1,126	1,126	1,094	1,096	247,100	1,096
2023-06-05	1,155	1,167	1,130	1,134	258,400	1,134
2023-06-02	1,087	1,143	1,071	1,131	301,500	1,131
2023-06-01	1,072	1,097	1,066	1,085	165,100	1,085
2023-05-31	1,102	1,113	1,078	1,086	345,600	1,086
2023-05-30	1,136	1,144	1,112	1,118	235,900	1,118
2023-05-29	1,159	1,159	1,137	1,137	124,700	1,137
2023-05-26	1,162	1,164	1,139	1,141	206,400	1,141
2023-05-25	1,149	1,175	1,138	1,164	389,600	1,164
2023-05-24	1,160	1,187	1,139	1,147	285,900	1,147
2023-05-23	1,224	1,226	1,175	1,180	380,600	1,180
2023-05-22	1,244	1,244	1,208	1,214	305,200	1,214
2023-05-19	1,275	1,280	1,252	1,255	137,200	1,255
2023-05-18	1,275	1,282	1,245	1,280	201,800	1,280
2023-05-17	1,267	1,282	1,264	1,266	127,200	1,266
2023-05-16	1,249	1,274	1,247	1,270	154,800	1,270
2023-05-15	1,295	1,295	1,247	1,248	297,700	1,248
2023-05-12	1,303	1,342	1,287	1,295	347,700	1,295
2023-05-11	1,291	1,362	1,249	1,317	942,400	1,317
2023-05-10	1,287	1,291	1,243	1,251	241,300	1,251
2023-05-09	1,271	1,279	1,251	1,274	199,700	1,274
2023-05-08	1,280	1,299	1,264	1,271	240,200	1,271
2023-05-02	1,254	1,272	1,244	1,272	180,500	1,272
2023-05-01	1,257	1,285	1,246	1,253	176,200	1,253
2023-04-28	1,260	1,266	1,240	1,265	187,100	1,265
2023-04-27	1,211	1,262	1,209	1,242	231,000	1,242
2023-04-26	1,234	1,234	1,206	1,217	203,700	1,217
2023-04-25	1,245	1,261	1,225	1,243	232,700	1,243
2023-04-24	1,259	1,278	1,240	1,242	202,400	1,242
2023-04-21	1,258	1,276	1,241	1,253	302,600	1,253
2023-04-20	1,262	1,294	1,252	1,268	257,800	1,268
2023-04-19	1,278	1,290	1,264	1,271	315,400	1,271
2023-04-18	1,312	1,329	1,281	1,291	348,600	1,291
2023-04-17	1,350	1,350	1,310	1,312	534,100	1,312
2023-04-14	1,433	1,454	1,307	1,336	1,672,300	1,336
2023-04-13	1,463	1,474	1,392	1,414	1,982,600	1,414
2023-04-12	1,300	1,432	1,300	1,420	2,339,100	1,420
2023-04-11	1,230	1,248	1,209	1,212	151,900	1,212
2023-04-10	1,186	1,238	1,186	1,221	335,000	1,221
2023-04-07	1,171	1,175	1,149	1,156	91,700	1,156
2023-04-06	1,140	1,179	1,136	1,165	172,100	1,165
2023-04-05	1,165	1,177	1,141	1,153	221,400	1,153
2023-04-04	1,214	1,214	1,178	1,182	139,300	1,182
2023-04-03	1,223	1,223	1,202	1,214	99,900	1,214
2023-03-31	1,215	1,217	1,190	1,200	152,600	1,200
2023-03-30	1,164	1,200	1,159	1,194	143,700	1,194
2023-03-29	1,149	1,172	1,143	1,172	147,300	1,172
2023-03-28	1,149	1,153	1,139	1,152	94,700	1,152
2023-03-27	1,168	1,169	1,138	1,141	147,200	1,141
2023-03-24	1,157	1,170	1,140	1,161	145,100	1,161
2023-03-23	1,122	1,157	1,117	1,155	200,400	1,155
2023-03-22	1,170	1,175	1,151	1,152	141,300	1,152
2023-03-20	1,182	1,183	1,131	1,140	253,400	1,140
2023-03-17	1,214	1,214	1,185	1,196	125,200	1,196
2023-03-16	1,163	1,196	1,161	1,184	236,100	1,184
2023-03-15	1,208	1,229	1,187	1,220	235,300	1,220
2023-03-14	1,200	1,211	1,142	1,148	419,600	1,148
2023-03-13	1,248	1,248	1,204	1,229	352,100	1,229
2023-03-10	1,267	1,298	1,264	1,275	173,900	1,275
2023-03-09	1,275	1,283	1,254	1,280	178,000	1,280
2023-03-08	1,288	1,311	1,275	1,275	253,700	1,275
2023-03-07	1,275	1,290	1,255	1,288	242,600	1,288
2023-03-06	1,308	1,315	1,270	1,274	312,100	1,274
2023-03-03	1,300	1,312	1,262	1,302	548,700	1,302
2023-03-02	1,328	1,328	1,242	1,297	641,400	1,297
2023-03-01	1,299	1,344	1,299	1,338	308,000	1,338
2023-02-28	1,300	1,327	1,281	1,310	305,700	1,310
2023-02-27	1,284	1,303	1,272	1,290	142,100	1,290
2023-02-24	1,298	1,314	1,281	1,286	257,100	1,286
2023-02-22	1,261	1,291	1,253	1,284	249,600	1,284
2023-02-21	1,252	1,305	1,248	1,271	441,700	1,271
2023-02-20	1,250	1,262	1,234	1,252	250,800	1,252
2023-02-17	1,242	1,289	1,235	1,247	559,700	1,247
2023-02-16	1,157	1,268	1,147	1,247	877,700	1,247
2023-02-15	1,160	1,168	1,134	1,157	179,800	1,157
2023-02-14	1,109	1,148	1,106	1,147	288,400	1,147
2023-02-13	1,109	1,110	1,069	1,098	246,100	1,098
2023-02-10	1,087	1,143	1,064	1,110	343,900	1,110
2023-02-09	1,129	1,134	1,026	1,086	1,019,200	1,086
2023-02-08	1,170	1,206	1,168	1,177	316,200	1,177
2023-02-07	1,145	1,169	1,138	1,161	88,600	1,161
2023-02-06	1,180	1,188	1,137	1,146	181,900	1,146
2023-02-03	1,150	1,172	1,148	1,171	118,600	1,171
2023-02-02	1,173	1,188	1,151	1,153	133,900	1,153
2023-02-01	1,154	1,172	1,146	1,161	140,300	1,161
2023-01-31	1,143	1,155	1,132	1,142	121,400	1,142
2023-01-30	1,136	1,162	1,128	1,143	135,800	1,143
2023-01-27	1,136	1,155	1,122	1,140	165,500	1,140
2023-01-26	1,165	1,167	1,113	1,138	368,700	1,138
2023-01-25	1,143	1,178	1,131	1,166	230,000	1,166
2023-01-24	1,141	1,185	1,141	1,145	277,300	1,145
2023-01-23	1,198	1,198	1,136	1,139	373,000	1,139
2023-01-20	1,180	1,197	1,172	1,196	226,600	1,196
2023-01-19	1,136	1,176	1,135	1,170	179,200	1,170
2023-01-18	1,140	1,167	1,126	1,150	206,300	1,150
2023-01-17	1,105	1,140	1,102	1,139	175,600	1,139
2023-01-16	1,082	1,109	1,076	1,105	120,800	1,105
2023-01-13	1,102	1,139	1,089	1,099	220,200	1,099
2023-01-12	1,122	1,124	1,106	1,119	165,400	1,119
2023-01-11	1,076	1,130	1,074	1,116	305,000	1,116
2023-01-10	1,028	1,086	1,024	1,071	280,200	1,071
2023-01-06	1,005	1,035	1,004	1,035	85,500	1,035
2023-01-05	1,032	1,037	988	1,009	228,900	1,009
2023-01-04	1,084	1,095	1,020	1,027	216,500	1,027

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

2025年01月
日	月	火	水	木	金	土
« 12月30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	31