6418 日本金銭機械(株) の時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	2,795	2,830	2,780	2,830	7,000	1,715.15
2003-12-29	2,720	2,780	2,705	2,760	3,200	1,672.73
2003-12-26	2,700	2,715	2,680	2,690	6,800	1,630.30
2003-12-25	2,720	2,730	2,680	2,680	3,600	1,624.24
2003-12-24	2,750	2,750	2,695	2,720	5,100	1,648.48
2003-12-22	2,645	2,710	2,645	2,700	3,900	1,636.36
2003-12-19	2,700	2,700	2,635	2,640	4,900	1,600
2003-12-18	2,735	2,750	2,680	2,690	4,100	1,630.30
2003-12-17	2,790	2,800	2,690	2,700	6,500	1,636.36
2003-12-16	2,745	2,790	2,700	2,755	4,400	1,669.70
2003-12-15	2,760	2,795	2,730	2,795	11,900	1,693.94
2003-12-12	2,585	2,745	2,585	2,660	7,200	1,612.12
2003-12-11	2,515	2,565	2,515	2,560	4,200	1,551.52
2003-12-10	2,620	2,620	2,515	2,525	9,200	1,530.30
2003-12-09	2,655	2,670	2,620	2,620	9,400	1,587.88
2003-12-08	2,695	2,695	2,600	2,615	8,800	1,584.85
2003-12-05	2,840	2,840	2,620	2,625	16,700	1,590.91
2003-12-04	2,580	2,930	2,570	2,845	26,800	1,724.24
2003-12-03	2,520	2,580	2,520	2,530	11,900	1,533.33
2003-12-02	2,485	2,515	2,460	2,495	21,400	1,512.12
2003-12-01	2,400	2,455	2,400	2,445	16,300	1,481.82
2003-11-28	2,420	2,420	2,385	2,385	1,400	1,445.45
2003-11-27	2,465	2,470	2,420	2,420	1,100	1,466.67
2003-11-26	2,420	2,480	2,420	2,460	2,400	1,490.91
2003-11-25	2,450	2,490	2,410	2,410	3,200	1,460.61
2003-11-21	2,365	2,370	2,325	2,360	1,500	1,430.30
2003-11-20	2,400	2,450	2,400	2,400	5,400	1,454.55
2003-11-19	2,400	2,400	2,345	2,355	3,900	1,427.27
2003-11-18	2,245	2,380	2,245	2,380	3,600	1,442.42
2003-11-17	2,310	2,310	2,230	2,250	1,100	1,363.64
2003-11-14	2,300	2,340	2,300	2,300	6,300	1,393.94
2003-11-13	2,300	2,340	2,300	2,300	3,400	1,393.94
2003-11-12	2,285	2,300	2,285	2,300	3,900	1,393.94
2003-11-11	2,260	2,315	2,260	2,300	700	1,393.94
2003-11-10	2,295	2,325	2,290	2,300	2,200	1,393.94
2003-11-07	2,315	2,315	2,310	2,310	2,500	1,400
2003-11-06	2,315	2,335	2,300	2,300	2,700	1,393.94
2003-11-05	2,320	2,340	2,320	2,340	600	1,418.18
2003-11-04	2,470	2,470	2,320	2,320	3,700	1,406.06
2003-10-31	2,350	2,430	2,350	2,400	3,200	1,454.55
2003-10-30	2,330	2,330	2,320	2,325	900	1,409.09
2003-10-29	2,305	2,320	2,305	2,320	1,900	1,406.06
2003-10-28	2,300	2,305	2,300	2,300	1,700	1,393.94
2003-10-27	2,325	2,325	2,295	2,295	5,500	1,390.91
2003-10-24	2,300	2,325	2,300	2,320	1,500	1,406.06
2003-10-23	2,320	2,320	2,295	2,295	7,400	1,390.91
2003-10-22	2,320	2,330	2,320	2,325	600	1,409.09
2003-10-21	2,350	2,350	2,325	2,325	1,300	1,409.09
2003-10-20	2,315	2,345	2,315	2,335	700	1,415.15
2003-10-17	2,295	2,305	2,295	2,300	2,200	1,393.94
2003-10-16	2,320	2,320	2,295	2,310	8,800	1,400
2003-10-14	2,330	2,330	2,310	2,315	1,100	1,403.03
2003-10-10	2,305	2,340	2,295	2,310	3,800	1,400
2003-10-09	2,305	2,305	2,300	2,300	2,400	1,393.94
2003-10-08	2,305	2,340	2,305	2,305	500	1,396.97
2003-10-07	2,310	2,340	2,305	2,305	2,900	1,396.97
2003-10-06	2,300	2,305	2,300	2,300	7,600	1,393.94
2003-10-03	2,300	2,310	2,300	2,300	400	1,393.94
2003-10-02	2,275	2,315	2,275	2,300	1,800	1,393.94
2003-10-01	2,300	2,325	2,300	2,300	1,300	1,393.94
2003-09-30	2,330	2,330	2,310	2,310	1,200	1,400
2003-09-29	2,280	2,310	2,280	2,300	3,400	1,393.94
2003-09-26	2,270	2,285	2,270	2,280	1,400	1,381.82
2003-09-25	2,260	2,260	2,240	2,260	1,500	1,369.70
2003-09-24	2,300	2,335	2,295	2,305	8,100	1,396.97
2003-09-22	2,330	2,330	2,270	2,280	6,400	1,381.82
2003-09-19	2,275	2,320	2,275	2,310	11,700	1,400
2003-09-18	2,265	2,275	2,265	2,275	500	1,378.79
2003-09-17	2,240	2,260	2,235	2,260	1,700	1,369.70
2003-09-16	2,225	2,225	2,220	2,220	1,100	1,345.45
2003-09-12	2,250	2,250	2,215	2,230	1,000	1,351.52
2003-09-11	2,240	2,240	2,215	2,230	1,300	1,351.52
2003-09-10	2,210	2,250	2,210	2,250	2,200	1,363.64
2003-09-09	2,215	2,220	2,205	2,205	2,800	1,336.36
2003-09-08	2,210	2,230	2,200	2,205	1,000	1,336.36
2003-09-05	2,215	2,220	2,205	2,205	1,100	1,336.36
2003-09-04	2,210	2,210	2,210	2,210	600	1,339.39
2003-09-03	2,255	2,255	2,210	2,230	2,300	1,351.52
2003-09-02	2,255	2,260	2,230	2,255	3,100	1,366.67
2003-09-01	2,240	2,280	2,230	2,230	2,400	1,351.52
2003-08-29	2,215	2,250	2,215	2,250	500	1,363.64
2003-08-28	2,235	2,235	2,230	2,235	1,000	1,354.55
2003-08-27	2,230	2,250	2,225	2,225	2,600	1,348.48
2003-08-26	2,235	2,235	2,230	2,230	1,100	1,351.52
2003-08-25	2,285	2,285	2,230	2,245	2,800	1,360.61
2003-08-22	2,265	2,270	2,230	2,245	2,400	1,360.61
2003-08-21	2,180	2,250	2,180	2,225	3,200	1,348.48
2003-08-20	2,335	2,350	2,305	2,340	7,600	1,418.18
2003-08-19	2,330	2,330	2,295	2,295	7,600	1,390.91
2003-08-18	2,340	2,340	2,300	2,310	2,100	1,400
2003-08-15	2,285	2,325	2,285	2,300	2,400	1,393.94
2003-08-14	2,340	2,345	2,300	2,325	1,200	1,409.09
2003-08-13	2,285	2,350	2,285	2,350	2,600	1,424.24
2003-08-12	2,300	2,345	2,300	2,320	3,200	1,406.06
2003-08-11	2,200	2,200	2,190	2,190	900	1,327.27
2003-08-08	2,210	2,210	2,180	2,180	600	1,321.21
2003-08-07	2,200	2,200	2,145	2,170	3,700	1,315.15
2003-08-06	2,225	2,240	2,200	2,200	4,800	1,333.33
2003-08-05	2,340	2,340	2,230	2,230	4,500	1,351.52
2003-08-04	2,360	2,365	2,300	2,300	6,500	1,393.94
2003-08-01	2,370	2,400	2,320	2,320	9,700	1,406.06
2003-07-31	2,360	2,380	2,300	2,335	8,800	1,415.15
2003-07-30	2,295	2,380	2,290	2,305	19,900	1,396.97
2003-07-29	2,290	2,290	2,285	2,285	2,500	1,384.85
2003-07-28	2,250	2,300	2,250	2,285	2,600	1,384.85
2003-07-25	2,250	2,250	2,225	2,225	2,100	1,348.48
2003-07-24	2,200	2,240	2,200	2,205	3,900	1,336.36
2003-07-23	2,185	2,240	2,185	2,240	11,300	1,357.58
2003-07-22	2,130	2,165	2,130	2,165	200	1,312.12
2003-07-18	2,105	2,135	2,105	2,135	3,000	1,293.94
2003-07-16	2,285	2,285	2,100	2,185	4,300	1,324.24
2003-07-15	2,175	2,250	2,175	2,220	5,200	1,345.45
2003-07-14	2,150	2,170	2,150	2,170	2,800	1,315.15
2003-07-11	2,160	2,200	2,160	2,190	2,400	1,327.27
2003-07-10	2,250	2,250	2,235	2,235	800	1,354.55
2003-07-09	2,250	2,250	2,240	2,250	3,800	1,363.64
2003-07-08	2,255	2,280	2,250	2,280	2,100	1,381.82
2003-07-07	2,290	2,295	2,250	2,250	5,600	1,363.64
2003-07-04	2,105	2,240	2,105	2,200	11,100	1,333.33
2003-07-03	2,120	2,190	2,110	2,130	7,600	1,290.91
2003-07-02	2,060	2,120	2,060	2,080	2,300	1,260.61
2003-07-01	2,070	2,100	2,070	2,100	2,200	1,272.73
2003-06-30	2,095	2,125	2,085	2,085	5,000	1,263.64
2003-06-26	2,035	2,050	2,010	2,050	2,800	1,242.42
2003-06-25	2,025	2,025	2,005	2,005	1,500	1,215.15
2003-06-24	2,075	2,075	2,025	2,025	1,800	1,227.27
2003-06-23	2,060	2,100	2,060	2,100	2,400	1,272.73
2003-06-20	2,100	2,100	2,020	2,040	4,600	1,236.36
2003-06-19	2,145	2,150	2,080	2,100	6,500	1,272.73
2003-06-18	2,130	2,150	2,110	2,115	14,600	1,281.82
2003-06-17	2,045	2,100	2,045	2,090	7,800	1,266.67
2003-06-16	2,000	2,060	1,996	2,020	11,000	1,224.24
2003-06-13	1,875	2,000	1,875	1,970	5,000	1,193.94
2003-06-12	1,895	1,895	1,872	1,875	500	1,136.36
2003-06-11	1,850	1,900	1,850	1,872	4,900	1,134.55
2003-06-10	1,849	1,849	1,825	1,830	300	1,109.09
2003-06-09	1,810	1,880	1,810	1,870	1,800	1,133.33
2003-06-06	1,800	1,801	1,800	1,801	1,600	1,091.52
2003-06-05	1,776	1,776	1,776	1,776	600	1,076.36
2003-06-04	1,780	1,780	1,771	1,771	600	1,073.33
2003-06-03	1,780	1,790	1,780	1,780	800	1,078.79
2003-06-02	1,771	1,780	1,771	1,780	600	1,078.79
2003-05-30	1,801	1,801	1,801	1,801	300	1,091.52
2003-05-29	1,802	1,805	1,753	1,801	1,900	1,091.52
2003-05-28	1,800	1,830	1,776	1,803	1,500	1,092.73
2003-05-27	1,800	1,800	1,770	1,770	600	1,072.73
2003-05-26	1,740	1,740	1,740	1,740	600	1,054.55
2003-05-23	1,839	1,839	1,800	1,800	3,200	1,090.91
2003-05-22	1,879	1,879	1,796	1,860	24,600	1,127.27
2003-05-21	1,610	1,699	1,608	1,699	6,100	1,029.70
2003-05-20	1,550	1,600	1,540	1,600	1,700	969.70
2003-05-19	1,585	1,585	1,550	1,550	200	939.39
2003-05-16	1,585	1,585	1,555	1,555	600	942.42
2003-05-15	1,552	1,552	1,552	1,552	100	940.61
2003-05-14	1,551	1,560	1,550	1,550	700	939.39
2003-05-13	1,580	1,590	1,580	1,590	400	963.64
2003-05-12	1,570	1,570	1,540	1,540	600	933.33
2003-05-09	1,600	1,600	1,560	1,590	700	963.64
2003-05-08	1,613	1,613	1,600	1,600	600	969.70
2003-05-07	1,600	1,600	1,591	1,591	800	964.24
2003-05-06	1,599	1,599	1,596	1,596	500	967.27
2003-05-02	1,550	1,550	1,540	1,540	1,100	933.33
2003-05-01	1,551	1,551	1,550	1,550	600	939.39
2003-04-28	1,622	1,622	1,580	1,580	200	957.58
2003-04-25	1,568	1,609	1,560	1,609	1,500	975.15
2003-04-24	1,576	1,576	1,576	1,576	200	955.15
2003-04-23	1,540	1,540	1,540	1,540	500	933.33
2003-04-22	1,534	1,534	1,532	1,532	500	928.49
2003-04-21	1,570	1,570	1,530	1,530	1,200	927.27
2003-04-18	1,549	1,550	1,540	1,540	2,600	933.33
2003-04-17	1,549	1,549	1,509	1,509	700	914.55
2003-04-16	1,547	1,549	1,530	1,530	1,000	927.27
2003-04-15	1,510	1,530	1,510	1,530	800	927.27
2003-04-11	1,500	1,502	1,493	1,493	2,200	904.85
2003-04-10	1,500	1,530	1,500	1,530	3,100	927.27
2003-04-09	1,503	1,539	1,503	1,539	6,200	932.73
2003-04-08	1,500	1,500	1,500	1,500	100	909.09
2003-04-07	1,530	1,530	1,530	1,530	500	927.27
2003-04-03	1,500	1,500	1,500	1,500	1,000	909.09
2003-03-31	1,490	1,490	1,480	1,480	600	896.97
2003-03-28	1,500	1,500	1,490	1,490	2,700	903.03
2003-03-27	1,514	1,520	1,510	1,510	2,800	915.15
2003-03-26	1,580	1,590	1,560	1,574	2,200	953.94
2003-03-25	1,650	1,696	1,636	1,690	4,600	931.13
2003-03-24	1,654	1,654	1,625	1,650	3,400	909.09
2003-03-20	1,616	1,646	1,616	1,624	1,300	894.77
2003-03-19	1,620	1,620	1,600	1,600	3,300	881.54
2003-03-18	1,650	1,650	1,620	1,650	4,000	909.09
2003-03-17	1,650	1,650	1,620	1,650	500	909.09
2003-03-14	1,620	1,650	1,620	1,650	3,700	909.09
2003-03-13	1,630	1,630	1,620	1,620	500	892.56
2003-03-12	1,635	1,686	1,620	1,620	3,000	892.56
2003-03-11	1,602	1,610	1,602	1,605	2,800	884.30
2003-03-10	1,652	1,652	1,610	1,610	2,100	887.05
2003-03-07	1,675	1,682	1,652	1,652	3,400	910.19
2003-03-06	1,705	1,710	1,680	1,680	2,100	925.62
2003-03-05	1,735	1,748	1,690	1,700	2,300	936.64
2003-03-04	1,698	1,709	1,675	1,675	6,200	922.87
2003-03-03	1,580	1,580	1,580	1,580	200	870.52
2003-02-28	1,570	1,570	1,570	1,570	100	865.01
2003-02-27	1,600	1,600	1,600	1,600	1,000	881.54
2003-02-25	1,628	1,628	1,600	1,600	200	881.54
2003-02-24	1,649	1,649	1,635	1,635	300	900.83
2003-02-21	1,651	1,682	1,622	1,682	800	926.72
2003-02-18	1,670	1,670	1,670	1,670	200	920.11
2003-02-17	1,695	1,700	1,651	1,651	4,000	909.64
2003-02-14	1,695	1,729	1,695	1,729	500	952.62
2003-02-13	1,692	1,692	1,692	1,692	200	932.23
2003-02-07	1,690	1,690	1,687	1,687	400	929.48
2003-02-06	1,700	1,700	1,686	1,686	200	928.93
2003-02-05	1,699	1,700	1,667	1,681	2,700	926.17
2003-02-04	1,691	1,691	1,690	1,690	200	931.13
2003-02-03	1,710	1,710	1,710	1,710	800	942.15
2003-01-31	1,710	1,710	1,710	1,710	100	942.15
2003-01-30	1,681	1,710	1,680	1,710	500	942.15
2003-01-28	1,720	1,720	1,720	1,720	800	947.66
2003-01-27	1,750	1,780	1,750	1,780	200	980.72
2003-01-24	1,800	1,800	1,780	1,780	600	980.72
2003-01-22	1,782	1,782	1,782	1,782	300	981.82
2003-01-20	1,780	1,780	1,780	1,780	300	980.72
2003-01-16	1,850	1,850	1,821	1,821	500	1,003.31
2003-01-15	1,830	1,860	1,830	1,850	500	1,019.28
2003-01-14	1,800	1,800	1,800	1,800	100	991.74
2003-01-09	1,802	1,802	1,802	1,802	100	992.84
2003-01-08	1,820	1,820	1,820	1,820	200	1,002.75
2003-01-07	1,819	1,820	1,819	1,820	300	1,002.75

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