6418 日本金銭機械(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 1,736 | 1,810 | 1,736 | 1,810 | 1,200 | 997.25 |
| 2002-12-27 | 1,740 | 1,745 | 1,740 | 1,745 | 1,900 | 961.43 |
| 2002-12-26 | 1,740 | 1,740 | 1,710 | 1,710 | 1,000 | 942.15 |
| 2002-12-25 | 1,703 | 1,721 | 1,703 | 1,708 | 6,400 | 941.05 |
| 2002-12-24 | 1,702 | 1,736 | 1,700 | 1,711 | 32,500 | 942.70 |
| 2002-12-20 | 1,740 | 1,750 | 1,720 | 1,720 | 5,700 | 947.66 |
| 2002-12-19 | 1,674 | 1,740 | 1,674 | 1,740 | 5,000 | 958.68 |
| 2002-12-18 | 1,740 | 1,740 | 1,670 | 1,670 | 6,200 | 920.11 |
| 2002-12-17 | 1,650 | 1,650 | 1,650 | 1,650 | 1,900 | 909.09 |
| 2002-12-16 | 1,700 | 1,700 | 1,655 | 1,655 | 2,000 | 911.85 |
| 2002-12-13 | 1,690 | 1,700 | 1,690 | 1,700 | 1,800 | 936.64 |
| 2002-12-12 | 1,691 | 1,691 | 1,691 | 1,691 | 1,100 | 931.68 |
| 2002-12-11 | 1,734 | 1,734 | 1,721 | 1,721 | 200 | 948.21 |
| 2002-12-10 | 1,740 | 1,740 | 1,734 | 1,734 | 1,200 | 955.37 |
| 2002-12-09 | 1,741 | 1,741 | 1,741 | 1,741 | 100 | 959.23 |
| 2002-12-06 | 1,800 | 1,800 | 1,740 | 1,740 | 2,000 | 958.68 |
| 2002-12-05 | 1,789 | 1,789 | 1,789 | 1,789 | 100 | 985.68 |
| 2002-12-04 | 1,780 | 1,780 | 1,779 | 1,779 | 200 | 980.17 |
| 2002-12-02 | 1,780 | 1,780 | 1,780 | 1,780 | 100 | 980.72 |
| 2002-11-29 | 1,780 | 1,780 | 1,731 | 1,780 | 2,500 | 980.72 |
| 2002-11-28 | 1,780 | 1,790 | 1,780 | 1,790 | 1,100 | 986.23 |
| 2002-11-27 | 1,740 | 1,740 | 1,740 | 1,740 | 100 | 958.68 |
| 2002-11-26 | 1,790 | 1,800 | 1,790 | 1,800 | 500 | 991.74 |
| 2002-11-25 | 1,760 | 1,790 | 1,760 | 1,790 | 2,100 | 986.23 |
| 2002-11-21 | 1,760 | 1,760 | 1,760 | 1,760 | 200 | 969.70 |
| 2002-11-20 | 1,710 | 1,760 | 1,700 | 1,760 | 500 | 969.70 |
| 2002-11-19 | 1,720 | 1,720 | 1,680 | 1,680 | 400 | 925.62 |
| 2002-11-18 | 1,859 | 1,859 | 1,721 | 1,721 | 1,300 | 948.21 |
| 2002-11-07 | 1,880 | 1,880 | 1,880 | 1,880 | 500 | 1,035.81 |
| 2002-11-05 | 1,848 | 1,850 | 1,847 | 1,850 | 1,100 | 1,019.28 |
| 2002-10-29 | 1,875 | 1,875 | 1,875 | 1,875 | 100 | 1,033.06 |
| 2002-10-24 | 1,850 | 1,880 | 1,850 | 1,850 | 1,200 | 1,019.28 |
| 2002-10-23 | 1,840 | 1,850 | 1,840 | 1,850 | 500 | 1,019.28 |
| 2002-10-22 | 1,824 | 1,840 | 1,824 | 1,840 | 1,500 | 1,013.77 |
| 2002-10-21 | 1,840 | 1,843 | 1,787 | 1,787 | 700 | 984.57 |
| 2002-10-18 | 1,841 | 1,841 | 1,781 | 1,781 | 800 | 981.27 |
| 2002-10-17 | 1,781 | 1,781 | 1,781 | 1,781 | 100 | 981.27 |
| 2002-10-15 | 1,836 | 1,866 | 1,836 | 1,864 | 300 | 1,027 |
| 2002-10-11 | 1,743 | 1,743 | 1,743 | 1,743 | 1,000 | 960.33 |
| 2002-10-10 | 1,733 | 1,733 | 1,730 | 1,730 | 2,500 | 953.17 |
| 2002-10-09 | 1,760 | 1,760 | 1,760 | 1,760 | 200 | 969.70 |
| 2002-10-08 | 1,754 | 1,754 | 1,754 | 1,754 | 100 | 966.39 |
| 2002-10-07 | 1,801 | 1,801 | 1,750 | 1,750 | 1,600 | 964.19 |
| 2002-10-04 | 1,890 | 1,890 | 1,880 | 1,880 | 400 | 1,035.81 |
| 2002-10-02 | 1,936 | 1,936 | 1,890 | 1,890 | 2,400 | 1,041.32 |
| 2002-10-01 | 1,890 | 1,906 | 1,881 | 1,906 | 400 | 1,050.14 |
| 2002-09-30 | 1,875 | 1,875 | 1,875 | 1,875 | 1,000 | 1,033.06 |
| 2002-09-27 | 1,890 | 1,890 | 1,890 | 1,890 | 200 | 1,041.32 |
| 2002-09-25 | 1,845 | 1,850 | 1,830 | 1,840 | 500 | 1,013.77 |
| 2002-09-24 | 1,850 | 1,850 | 1,850 | 1,850 | 1,100 | 1,019.28 |
| 2002-09-20 | 1,800 | 1,861 | 1,800 | 1,861 | 1,300 | 1,025.34 |
| 2002-09-19 | 1,745 | 1,799 | 1,745 | 1,799 | 5,300 | 991.19 |
| 2002-09-18 | 1,799 | 1,829 | 1,738 | 1,741 | 5,300 | 959.23 |
| 2002-09-17 | 1,800 | 1,800 | 1,800 | 1,800 | 300 | 991.74 |
| 2002-09-13 | 1,754 | 1,800 | 1,754 | 1,800 | 1,000 | 991.74 |
| 2002-09-11 | 1,723 | 1,750 | 1,723 | 1,724 | 2,000 | 949.86 |
| 2002-09-10 | 1,712 | 1,780 | 1,712 | 1,780 | 900 | 980.72 |
| 2002-09-09 | 1,706 | 1,706 | 1,706 | 1,706 | 400 | 939.95 |
| 2002-09-06 | 1,703 | 1,703 | 1,700 | 1,700 | 400 | 936.64 |
| 2002-09-05 | 1,760 | 1,760 | 1,733 | 1,733 | 600 | 954.82 |
| 2002-09-04 | 1,787 | 1,787 | 1,727 | 1,727 | 400 | 951.52 |
| 2002-09-03 | 1,816 | 1,816 | 1,810 | 1,810 | 400 | 997.25 |
| 2002-09-02 | 1,855 | 1,855 | 1,821 | 1,821 | 1,600 | 1,003.31 |
| 2002-08-30 | 1,855 | 1,855 | 1,855 | 1,855 | 1,500 | 1,022.04 |
| 2002-08-29 | 1,855 | 1,855 | 1,855 | 1,855 | 300 | 1,022.04 |
| 2002-08-28 | 1,811 | 1,855 | 1,811 | 1,855 | 400 | 1,022.04 |
| 2002-08-27 | 1,850 | 1,850 | 1,834 | 1,834 | 2,100 | 1,010.47 |
| 2002-08-26 | 1,810 | 1,839 | 1,810 | 1,839 | 1,300 | 1,013.22 |
| 2002-08-23 | 1,845 | 1,845 | 1,840 | 1,840 | 3,600 | 1,013.77 |
| 2002-08-22 | 1,850 | 1,880 | 1,850 | 1,875 | 2,000 | 1,033.06 |
| 2002-08-21 | 1,872 | 1,880 | 1,872 | 1,880 | 500 | 1,035.81 |
| 2002-08-20 | 1,930 | 1,930 | 1,901 | 1,901 | 300 | 1,047.38 |
| 2002-08-19 | 1,902 | 1,902 | 1,900 | 1,900 | 700 | 1,046.83 |
| 2002-08-16 | 1,921 | 1,922 | 1,905 | 1,905 | 1,500 | 1,049.59 |
| 2002-08-15 | 1,901 | 1,923 | 1,901 | 1,923 | 400 | 1,059.50 |
| 2002-08-14 | 1,960 | 1,960 | 1,921 | 1,921 | 300 | 1,058.40 |
| 2002-08-13 | 1,918 | 1,940 | 1,913 | 1,940 | 1,900 | 1,068.87 |
| 2002-08-12 | 1,910 | 1,930 | 1,910 | 1,918 | 800 | 1,056.75 |
| 2002-08-09 | 1,900 | 1,940 | 1,894 | 1,940 | 4,900 | 1,068.87 |
| 2002-08-08 | 1,930 | 1,941 | 1,910 | 1,910 | 5,500 | 1,052.34 |
| 2002-08-07 | 1,990 | 1,990 | 1,940 | 1,940 | 3,400 | 1,068.87 |
| 2002-08-06 | 1,999 | 1,999 | 1,921 | 1,960 | 4,300 | 1,079.89 |
| 2002-08-05 | 2,065 | 2,080 | 2,010 | 2,010 | 23,500 | 1,107.44 |
| 2002-08-02 | 2,140 | 2,180 | 1,992 | 1,992 | 52,800 | 1,097.52 |
| 2002-08-01 | 1,900 | 1,900 | 1,900 | 1,900 | 300 | 1,046.83 |
| 2002-07-23 | 1,920 | 1,920 | 1,900 | 1,900 | 2,000 | 1,046.83 |
| 2002-07-22 | 1,920 | 1,920 | 1,920 | 1,920 | 1,000 | 1,057.85 |
| 2002-07-19 | 1,920 | 1,920 | 1,920 | 1,920 | 1,000 | 1,057.85 |
| 2002-07-17 | 1,949 | 1,949 | 1,949 | 1,949 | 1,000 | 1,073.83 |
| 2002-07-08 | 1,980 | 1,980 | 1,980 | 1,980 | 2,000 | 1,090.91 |
| 2002-07-04 | 1,951 | 1,951 | 1,950 | 1,950 | 2,000 | 1,074.38 |
| 2002-07-01 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 1,101.93 |
| 2002-06-28 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 1,101.93 |
| 2002-06-18 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 1,101.93 |
| 2002-06-06 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 1,101.93 |
| 2002-05-27 | 1,948 | 1,948 | 1,919 | 1,919 | 2,000 | 1,057.30 |
| 2002-04-24 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 1,101.93 |
| 2002-04-17 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 1,101.93 |
| 2002-04-12 | 1,949 | 1,949 | 1,949 | 1,949 | 1,000 | 1,073.83 |
| 2002-03-26 | 1,920 | 1,920 | 1,920 | 1,920 | 1,000 | 1,057.85 |
| 2002-03-22 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 | 1,101.93 |
| 2002-03-20 | 2,135 | 2,135 | 2,135 | 2,135 | 1,000 | 1,069.37 |
| 2002-03-18 | 2,105 | 2,170 | 2,105 | 2,170 | 2,000 | 1,086.90 |
| 2002-03-14 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 1,051.84 |
| 2002-03-13 | 2,050 | 2,050 | 2,050 | 2,050 | 1,000 | 1,026.80 |
| 2002-03-12 | 2,050 | 2,050 | 2,050 | 2,050 | 1,000 | 1,026.80 |
| 2002-03-08 | 2,120 | 2,130 | 2,090 | 2,090 | 4,000 | 1,046.83 |
| 2002-03-06 | 2,005 | 2,005 | 1,965 | 1,965 | 2,000 | 984.22 |
| 2002-03-04 | 1,890 | 1,890 | 1,890 | 1,890 | 2,000 | 946.66 |
| 2002-03-01 | 1,881 | 1,881 | 1,881 | 1,881 | 1,000 | 942.15 |
| 2002-02-21 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 826.45 |
| 2002-02-05 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 | 796.39 |
| 2002-02-04 | 1,609 | 1,609 | 1,609 | 1,609 | 1,000 | 805.91 |
| 2002-01-28 | 1,639 | 1,639 | 1,639 | 1,639 | 1,000 | 820.94 |
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
