6418 日本金銭機械(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-11-30 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 876.53 |
| 2001-11-20 | 1,760 | 1,760 | 1,760 | 1,760 | 1,000 | 881.54 |
| 2001-11-16 | 1,820 | 1,820 | 1,810 | 1,810 | 2,000 | 906.59 |
| 2001-10-30 | 1,860 | 1,860 | 1,860 | 1,860 | 1,000 | 931.63 |
| 2001-10-29 | 1,850 | 1,870 | 1,850 | 1,870 | 3,000 | 936.64 |
| 2001-10-25 | 1,811 | 1,811 | 1,811 | 1,811 | 1,000 | 907.09 |
| 2001-10-23 | 1,711 | 1,711 | 1,711 | 1,711 | 1,000 | 857 |
| 2001-10-22 | 1,710 | 1,710 | 1,710 | 1,710 | 1,000 | 856.50 |
| 2001-10-19 | 1,799 | 1,800 | 1,799 | 1,800 | 3,000 | 901.58 |
| 2001-10-04 | 1,862 | 1,862 | 1,862 | 1,862 | 2,000 | 932.63 |
| 2001-10-03 | 1,860 | 1,860 | 1,860 | 1,860 | 1,000 | 931.63 |
| 2001-09-26 | 1,880 | 1,880 | 1,880 | 1,880 | 1,000 | 941.65 |
| 2001-09-25 | 1,850 | 1,850 | 1,850 | 1,850 | 4,000 | 926.62 |
| 2001-09-21 | 1,850 | 1,850 | 1,850 | 1,850 | 10,000 | 926.62 |
| 2001-09-20 | 1,850 | 1,860 | 1,850 | 1,850 | 10,000 | 926.62 |
| 2001-09-14 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 951.67 |
| 2001-09-13 | 1,851 | 1,851 | 1,848 | 1,848 | 7,000 | 925.62 |
| 2001-08-21 | 2,260 | 2,260 | 2,260 | 2,260 | 1,000 | 1,131.98 |
| 2001-08-20 | 2,235 | 2,235 | 2,235 | 2,235 | 1,000 | 1,119.46 |
| 2001-08-17 | 2,270 | 2,270 | 2,270 | 2,270 | 1,000 | 1,136.99 |
| 2001-08-10 | 2,310 | 2,310 | 2,310 | 2,310 | 2,000 | 1,157.02 |
| 2001-08-09 | 2,295 | 2,295 | 2,295 | 2,295 | 1,000 | 1,149.51 |
| 2001-08-08 | 2,390 | 2,390 | 2,390 | 2,390 | 2,000 | 1,197.09 |
| 2001-08-07 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 | 1,101.93 |
| 2001-07-31 | 2,340 | 2,340 | 2,340 | 2,340 | 1,000 | 1,172.05 |
| 2001-07-25 | 2,420 | 2,420 | 2,300 | 2,300 | 2,000 | 1,152.02 |
| 2001-07-18 | 2,495 | 2,495 | 2,495 | 2,495 | 1,000 | 1,249.69 |
| 2001-07-17 | 2,440 | 2,440 | 2,440 | 2,440 | 1,000 | 1,222.14 |
| 2001-07-11 | 2,430 | 2,440 | 2,400 | 2,400 | 7,000 | 1,202.10 |
| 2001-07-10 | 2,350 | 2,350 | 2,350 | 2,350 | 2,000 | 1,177.06 |
| 2001-07-09 | 2,320 | 2,325 | 2,285 | 2,325 | 4,000 | 1,164.54 |
| 2001-07-06 | 2,300 | 2,300 | 2,280 | 2,280 | 2,000 | 1,142 |
| 2001-07-05 | 2,310 | 2,350 | 2,310 | 2,350 | 3,000 | 1,177.06 |
| 2001-07-04 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 | 1,152.02 |
| 2001-07-03 | 2,300 | 2,300 | 2,300 | 2,300 | 2,000 | 1,152.02 |
| 2001-07-02 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 | 1,101.93 |
| 2001-06-29 | 2,200 | 2,200 | 2,200 | 2,200 | 2,000 | 1,101.93 |
| 2001-06-28 | 2,225 | 2,235 | 2,185 | 2,200 | 6,000 | 1,101.93 |
| 2001-06-27 | 2,145 | 2,145 | 2,105 | 2,105 | 2,000 | 1,054.35 |
| 2001-06-25 | 1,960 | 1,960 | 1,960 | 1,960 | 1,000 | 981.72 |
| 2001-06-21 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 | 976.71 |
| 2001-06-13 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 1,001.75 |
| 2001-06-07 | 2,055 | 2,055 | 2,055 | 2,055 | 2,000 | 1,029.30 |
| 2001-06-04 | 2,070 | 2,070 | 2,030 | 2,055 | 5,000 | 1,029.30 |
| 2001-06-01 | 2,065 | 2,065 | 2,065 | 2,065 | 2,000 | 1,034.31 |
| 2001-05-30 | 1,981 | 1,981 | 1,981 | 1,981 | 1,000 | 992.24 |
| 2001-05-28 | 1,921 | 1,932 | 1,921 | 1,932 | 2,000 | 967.69 |
| 2001-05-24 | 2,000 | 2,010 | 1,960 | 2,010 | 9,000 | 1,006.76 |
| 2001-05-23 | 2,070 | 2,070 | 2,000 | 2,000 | 3,000 | 1,001.75 |
| 2001-05-22 | 2,090 | 2,095 | 2,030 | 2,070 | 20,000 | 1,036.81 |
| 2001-05-21 | 1,950 | 2,050 | 1,950 | 2,010 | 6,000 | 1,006.76 |
| 2001-05-18 | 1,890 | 1,890 | 1,890 | 1,890 | 1,000 | 946.66 |
| 2001-05-16 | 1,931 | 1,961 | 1,931 | 1,961 | 2,000 | 982.22 |
| 2001-05-15 | 1,880 | 1,910 | 1,880 | 1,910 | 8,000 | 956.67 |
| 2001-05-14 | 1,901 | 1,901 | 1,880 | 1,880 | 4,000 | 941.65 |
| 2001-05-11 | 1,750 | 1,780 | 1,750 | 1,780 | 7,000 | 891.56 |
| 2001-05-08 | 1,670 | 1,670 | 1,670 | 1,670 | 1,000 | 836.46 |
| 2001-05-01 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 851.49 |
| 2001-04-23 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 851.49 |
| 2001-04-16 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 826.45 |
| 2001-04-12 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 | 866.52 |
| 2001-04-11 | 1,711 | 1,711 | 1,711 | 1,711 | 1,000 | 857 |
| 2001-04-10 | 1,700 | 1,700 | 1,700 | 1,700 | 4,000 | 851.49 |
| 2001-04-09 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 851.49 |
| 2001-04-06 | 1,700 | 1,710 | 1,695 | 1,700 | 12,000 | 851.49 |
| 2001-04-05 | 1,645 | 1,650 | 1,645 | 1,650 | 3,000 | 826.45 |
| 2001-04-04 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 801.40 |
| 2001-04-03 | 1,600 | 1,610 | 1,600 | 1,610 | 3,000 | 806.41 |
| 2001-03-29 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 731.28 |
| 2001-03-27 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 726.27 |
| 2001-03-26 | 1,560 | 1,565 | 1,560 | 1,565 | 2,000 | 712.61 |
| 2001-03-23 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 705.78 |
| 2001-03-22 | 1,475 | 1,475 | 1,475 | 1,475 | 1,000 | 671.63 |
| 2001-03-19 | 1,415 | 1,415 | 1,415 | 1,415 | 1,000 | 644.31 |
| 2001-03-16 | 1,415 | 1,415 | 1,415 | 1,415 | 1,000 | 644.31 |
| 2001-03-13 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 642.03 |
| 2001-03-12 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 660.25 |
| 2001-03-07 | 1,379 | 1,379 | 1,379 | 1,379 | 1,000 | 627.92 |
| 2001-03-06 | 1,361 | 1,361 | 1,361 | 1,361 | 1,000 | 619.72 |
| 2001-03-05 | 1,325 | 1,326 | 1,325 | 1,326 | 2,000 | 603.78 |
| 2001-02-28 | 1,420 | 1,420 | 1,401 | 1,405 | 4,000 | 639.76 |
| 2001-02-27 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 655.69 |
| 2001-02-23 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 664.80 |
| 2001-02-22 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 664.80 |
| 2001-02-21 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 664.80 |
| 2001-02-16 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 | 692.12 |
| 2001-02-15 | 1,530 | 1,530 | 1,520 | 1,530 | 4,000 | 696.67 |
| 2001-02-14 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 705.78 |
| 2001-02-13 | 1,560 | 1,580 | 1,550 | 1,550 | 4,000 | 705.78 |
| 2001-02-09 | 1,606 | 1,606 | 1,606 | 1,606 | 1,000 | 731.28 |
| 2001-02-08 | 1,618 | 1,630 | 1,570 | 1,576 | 6,000 | 717.62 |
| 2001-02-07 | 1,495 | 1,600 | 1,495 | 1,586 | 10,000 | 722.17 |
| 2001-02-06 | 1,464 | 1,464 | 1,464 | 1,464 | 1,000 | 666.62 |
| 2001-02-05 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 683.01 |
| 2001-02-02 | 1,475 | 1,475 | 1,475 | 1,475 | 1,000 | 671.63 |
| 2001-02-01 | 1,500 | 1,500 | 1,475 | 1,475 | 4,000 | 671.63 |
| 2001-01-31 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 683.01 |
| 2001-01-30 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 | 683.01 |
| 2001-01-29 | 1,500 | 1,506 | 1,500 | 1,501 | 10,000 | 683.47 |
| 2001-01-26 | 1,461 | 1,479 | 1,461 | 1,479 | 5,000 | 673.45 |
| 2001-01-25 | 1,450 | 1,450 | 1,450 | 1,450 | 4,000 | 660.25 |
| 2001-01-24 | 1,440 | 1,450 | 1,440 | 1,450 | 7,000 | 660.25 |
| 2001-01-23 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 660.25 |
| 2001-01-22 | 1,400 | 1,400 | 1,380 | 1,380 | 2,000 | 628.37 |
| 2001-01-19 | 1,390 | 1,395 | 1,370 | 1,370 | 15,000 | 623.82 |
| 2001-01-18 | 1,360 | 1,380 | 1,360 | 1,380 | 10,000 | 628.37 |
| 2001-01-16 | 1,390 | 1,390 | 1,350 | 1,370 | 5,000 | 623.82 |
| 2001-01-15 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 614.71 |
| 2001-01-12 | 1,273 | 1,273 | 1,273 | 1,273 | 2,000 | 579.65 |
| 2001-01-11 | 1,293 | 1,293 | 1,293 | 1,293 | 1,000 | 588.76 |
| 2001-01-09 | 1,247 | 1,247 | 1,247 | 1,247 | 2,000 | 567.81 |
| 2001-01-04 | 1,260 | 1,260 | 1,241 | 1,241 | 2,000 | 565.08 |
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
