6418 日本金銭機械(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	4,320	4,370	4,320	4,360	7,700	2,906.67
2004-12-29	4,250	4,320	4,250	4,320	7,500	2,880
2004-12-28	4,200	4,230	4,190	4,220	5,800	2,813.33
2004-12-27	4,190	4,210	4,150	4,180	2,800	2,786.67
2004-12-24	4,250	4,260	4,150	4,150	13,700	2,766.67
2004-12-22	4,160	4,250	4,150	4,200	9,400	2,800
2004-12-21	4,040	4,110	4,040	4,090	5,400	2,726.67
2004-12-20	4,040	4,040	4,010	4,010	5,000	2,673.33
2004-12-17	4,010	4,050	4,000	4,040	11,700	2,693.33
2004-12-16	4,030	4,080	3,970	4,050	8,800	2,700
2004-12-15	4,150	4,150	4,010	4,020	12,400	2,680
2004-12-14	4,110	4,150	4,070	4,120	5,600	2,746.67
2004-12-13	4,170	4,170	4,110	4,110	5,800	2,740
2004-12-10	4,210	4,220	4,140	4,170	21,500	2,780
2004-12-09	4,320	4,350	4,200	4,200	6,100	2,800
2004-12-08	4,250	4,310	4,230	4,310	10,800	2,873.33
2004-12-07	4,170	4,260	4,160	4,210	5,100	2,806.67
2004-12-06	4,140	4,170	4,130	4,160	4,300	2,773.33
2004-12-03	4,110	4,130	4,090	4,090	3,600	2,726.67
2004-12-02	4,180	4,180	4,070	4,090	8,900	2,726.67
2004-12-01	4,220	4,220	4,120	4,130	9,900	2,753.33
2004-11-30	4,310	4,310	4,250	4,290	4,900	2,860
2004-11-29	4,330	4,340	4,290	4,290	5,700	2,860
2004-11-26	4,320	4,360	4,300	4,300	4,700	2,866.67
2004-11-25	4,250	4,350	4,250	4,350	8,000	2,900
2004-11-24	4,240	4,350	4,240	4,250	4,200	2,833.33
2004-11-22	4,330	4,350	4,180	4,190	10,900	2,793.33
2004-11-19	4,410	4,410	4,360	4,360	2,500	2,906.67
2004-11-18	4,440	4,450	4,410	4,410	1,500	2,940
2004-11-17	4,450	4,460	4,430	4,430	2,800	2,953.33
2004-11-16	4,510	4,510	4,460	4,470	5,200	2,980
2004-11-15	4,470	4,530	4,420	4,520	42,800	3,013.33
2004-11-12	4,250	4,320	4,250	4,320	8,900	2,880
2004-11-11	4,190	4,280	4,190	4,280	3,100	2,853.33
2004-11-10	4,140	4,220	4,140	4,200	2,400	2,800
2004-11-09	4,230	4,230	4,160	4,180	1,600	2,786.67
2004-11-08	4,300	4,300	4,230	4,230	1,200	2,820
2004-11-05	4,300	4,300	4,220	4,290	3,200	2,860
2004-11-04	4,390	4,390	4,280	4,300	1,800	2,866.67
2004-11-02	4,190	4,250	4,180	4,250	2,600	2,833.33
2004-11-01	4,230	4,250	4,190	4,200	2,500	2,800
2004-10-29	4,240	4,240	4,220	4,240	2,400	2,826.67
2004-10-28	4,220	4,250	4,220	4,250	5,100	2,833.33
2004-10-27	4,230	4,300	4,210	4,210	1,500	2,806.67
2004-10-26	4,210	4,260	4,200	4,230	1,500	2,820
2004-10-25	4,190	4,300	4,150	4,300	2,900	2,866.67
2004-10-22	4,350	4,350	4,290	4,320	1,100	2,880
2004-10-21	4,360	4,360	4,300	4,300	2,900	2,866.67
2004-10-20	4,400	4,400	4,390	4,390	1,200	2,926.67
2004-10-19	4,410	4,460	4,410	4,450	2,300	2,966.67
2004-10-18	4,440	4,440	4,380	4,380	800	2,920
2004-10-15	4,450	4,470	4,420	4,460	2,600	2,973.33
2004-10-14	4,500	4,540	4,500	4,500	3,500	3,000
2004-10-13	4,420	4,480	4,420	4,480	3,500	2,986.67
2004-10-12	4,420	4,450	4,420	4,430	3,300	2,953.33
2004-10-08	4,480	4,480	4,440	4,440	2,100	2,960
2004-10-07	4,480	4,530	4,400	4,530	3,900	3,020
2004-10-06	4,520	4,520	4,480	4,480	4,700	2,986.67
2004-10-05	4,470	4,620	4,470	4,560	7,500	3,040
2004-10-04	4,500	4,500	4,440	4,460	4,300	2,973.33
2004-10-01	4,330	4,420	4,260	4,420	3,500	2,946.67
2004-09-30	4,090	4,330	4,090	4,310	3,900	2,873.33
2004-09-29	4,150	4,150	4,090	4,100	2,100	2,733.33
2004-09-28	4,150	4,170	4,130	4,130	1,800	2,753.33
2004-09-27	4,330	4,340	4,180	4,180	5,600	2,786.67
2004-09-24	4,330	4,420	4,330	4,350	1,800	2,900
2004-09-22	4,330	4,330	4,300	4,300	4,800	2,866.67
2004-09-21	4,330	4,350	4,310	4,330	1,500	2,886.67
2004-09-17	4,410	4,410	4,330	4,330	2,100	2,886.67
2004-09-16	4,400	4,400	4,380	4,390	2,100	2,926.67
2004-09-15	4,360	4,450	4,360	4,450	8,200	2,966.67
2004-09-14	4,360	4,370	4,310	4,310	4,100	2,873.33
2004-09-13	4,350	4,350	4,310	4,340	12,500	2,893.33
2004-09-10	4,390	4,390	4,310	4,360	25,400	2,906.67
2004-09-09	4,390	4,390	4,380	4,380	1,800	2,920
2004-09-08	4,420	4,450	4,370	4,380	1,500	2,920
2004-09-07	4,370	4,420	4,370	4,410	2,700	2,940
2004-09-06	4,330	4,440	4,330	4,410	4,200	2,940
2004-09-03	4,450	4,480	4,380	4,380	6,800	2,920
2004-09-02	4,490	4,500	4,440	4,480	8,700	2,986.67
2004-09-01	4,400	4,540	4,350	4,490	77,200	2,993.33
2004-08-31	4,530	4,550	4,400	4,410	30,000	2,940
2004-08-30	4,490	4,550	4,490	4,530	16,200	3,020
2004-08-27	4,350	4,470	4,350	4,430	22,100	2,953.33
2004-08-26	4,240	4,380	4,240	4,340	7,500	2,893.33
2004-08-25	4,150	4,240	4,150	4,190	13,600	2,793.33
2004-08-24	4,140	4,140	4,010	4,140	8,300	2,760
2004-08-23	4,200	4,200	4,100	4,130	22,700	2,753.33
2004-08-20	3,950	3,980	3,940	3,960	5,700	2,640
2004-08-19	3,950	3,970	3,900	3,930	4,700	2,620
2004-08-18	3,830	3,900	3,830	3,900	600	2,600
2004-08-17	3,790	3,860	3,760	3,830	5,200	2,553.33
2004-08-16	3,850	3,850	3,740	3,810	4,600	2,540
2004-08-13	3,900	3,920	3,860	3,860	900	2,573.33
2004-08-12	3,930	3,990	3,930	3,950	1,700	2,633.33
2004-08-11	3,950	3,950	3,890	3,890	5,300	2,593.33
2004-08-10	3,880	3,950	3,860	3,940	4,200	2,626.67
2004-08-09	3,850	3,870	3,830	3,850	2,500	2,566.67
2004-08-06	3,860	3,890	3,860	3,890	2,700	2,593.33
2004-08-05	3,870	3,940	3,870	3,910	1,900	2,606.67
2004-08-04	3,950	3,950	3,850	3,900	5,300	2,600
2004-08-03	4,000	4,010	3,990	3,990	5,100	2,660
2004-08-02	4,000	4,000	3,950	3,990	8,000	2,660
2004-07-30	3,790	3,910	3,780	3,910	6,300	2,606.67
2004-07-29	3,800	3,800	3,750	3,760	1,900	2,506.67
2004-07-28	3,750	3,820	3,750	3,820	1,200	2,546.67
2004-07-27	3,750	3,760	3,720	3,740	4,700	2,493.33
2004-07-26	3,770	3,770	3,720	3,720	700	2,480
2004-07-23	3,800	3,810	3,770	3,790	600	2,526.67
2004-07-22	3,750	3,840	3,750	3,820	1,400	2,546.67
2004-07-21	3,750	3,900	3,700	3,800	5,700	2,533.33
2004-07-20	3,700	3,710	3,680	3,680	2,000	2,453.33
2004-07-16	3,600	3,730	3,600	3,700	2,600	2,466.67
2004-07-15	3,710	3,750	3,610	3,660	3,900	2,440
2004-07-14	3,710	3,710	3,690	3,700	1,400	2,466.67
2004-07-13	3,670	3,690	3,650	3,690	2,600	2,460
2004-07-12	3,630	3,680	3,610	3,620	3,300	2,413.33
2004-07-09	3,580	3,650	3,580	3,600	3,100	2,400
2004-07-08	3,590	3,600	3,570	3,580	1,200	2,386.67
2004-07-07	3,550	3,550	3,530	3,540	1,700	2,360
2004-07-06	3,610	3,670	3,600	3,600	3,200	2,400
2004-07-05	3,700	3,760	3,600	3,620	3,600	2,413.33
2004-07-02	3,750	3,800	3,730	3,790	3,400	2,526.67
2004-07-01	3,850	3,890	3,840	3,850	5,100	2,566.67
2004-06-30	3,900	3,900	3,860	3,860	4,700	2,573.33
2004-06-29	3,860	3,910	3,810	3,910	7,000	2,606.67
2004-06-28	3,840	3,860	3,790	3,840	13,700	2,560
2004-06-25	3,630	3,750	3,630	3,690	9,100	2,460
2004-06-24	3,660	3,660	3,630	3,660	4,700	2,440
2004-06-23	3,580	3,740	3,580	3,680	10,200	2,453.33
2004-06-22	3,420	3,550	3,420	3,530	6,900	2,353.33
2004-06-21	3,460	3,480	3,410	3,410	3,600	2,273.33
2004-06-18	3,480	3,480	3,420	3,440	7,900	2,293.33
2004-06-17	3,440	3,510	3,440	3,470	3,200	2,313.33
2004-06-16	3,330	3,510	3,310	3,400	11,500	2,266.67
2004-06-15	3,250	3,280	3,250	3,280	2,300	2,186.67
2004-06-14	3,200	3,240	3,190	3,220	2,000	2,146.67
2004-06-11	3,200	3,220	3,160	3,160	1,300	2,106.67
2004-06-10	3,190	3,230	3,190	3,230	4,000	2,153.33
2004-06-09	3,180	3,200	3,160	3,200	1,400	2,133.33
2004-06-08	3,150	3,180	3,150	3,160	9,300	2,106.67
2004-06-07	3,100	3,100	3,080	3,100	1,300	2,066.67
2004-06-04	3,030	3,080	3,030	3,080	200	2,053.33
2004-06-03	3,100	3,100	3,020	3,020	2,100	2,013.33
2004-06-02	3,130	3,130	3,100	3,100	2,000	2,066.67
2004-06-01	3,120	3,160	3,110	3,130	1,000	2,086.67
2004-05-31	3,050	3,180	3,000	3,120	6,700	2,080
2004-05-28	3,060	3,080	3,030	3,040	1,700	2,026.67
2004-05-27	3,120	3,120	3,030	3,060	2,400	2,040
2004-05-26	3,200	3,200	3,060	3,100	2,700	2,066.67
2004-05-25	3,120	3,200	3,100	3,200	1,700	2,133.33
2004-05-24	3,080	3,110	3,060	3,100	2,200	2,066.67
2004-05-21	3,050	3,100	3,040	3,100	2,700	2,066.67
2004-05-20	3,140	3,150	3,050	3,050	4,400	2,033.33
2004-05-19	3,010	3,100	3,000	3,060	4,300	2,040
2004-05-18	2,880	2,970	2,850	2,970	5,000	1,980
2004-05-17	2,995	3,090	2,920	2,920	4,100	1,946.67
2004-05-14	3,070	3,110	2,990	2,990	3,600	1,993.33
2004-05-13	3,300	3,300	3,070	3,070	5,200	2,046.67
2004-05-12	3,170	3,320	3,160	3,260	4,400	2,173.33
2004-05-11	3,210	3,210	3,050	3,070	6,900	2,046.67
2004-05-10	3,500	3,500	3,410	3,410	6,700	2,273.33
2004-05-07	3,620	3,620	3,540	3,540	6,500	2,360
2004-05-06	3,590	3,650	3,590	3,600	6,900	2,400
2004-04-30	3,520	3,580	3,520	3,580	2,800	2,386.67
2004-04-28	3,570	3,580	3,540	3,540	4,400	2,360
2004-04-27	3,600	3,610	3,560	3,570	4,700	2,380
2004-04-26	3,600	3,620	3,590	3,590	5,100	2,393.33
2004-04-23	3,550	3,580	3,550	3,550	4,900	2,366.67
2004-04-22	3,430	3,530	3,430	3,500	8,000	2,333.33
2004-04-21	3,410	3,410	3,360	3,400	800	2,266.67
2004-04-20	3,340	3,380	3,340	3,370	1,100	2,246.67
2004-04-19	3,400	3,400	3,350	3,380	1,300	2,253.33
2004-04-16	3,360	3,410	3,350	3,400	1,500	2,266.67
2004-04-15	3,360	3,480	3,350	3,430	3,900	2,286.67
2004-04-14	3,350	3,360	3,340	3,360	3,300	2,240
2004-04-13	3,400	3,410	3,350	3,360	3,200	2,240
2004-04-12	3,400	3,410	3,350	3,410	2,100	2,273.33
2004-04-09	3,380	3,440	3,370	3,390	7,500	2,260
2004-04-08	3,590	3,600	3,440	3,480	11,000	2,320
2004-04-07	3,540	3,620	3,530	3,620	6,400	2,413.33
2004-04-06	3,550	3,550	3,470	3,540	5,200	2,360
2004-04-05	3,410	3,520	3,410	3,500	5,900	2,333.33
2004-04-02	3,490	3,510	3,420	3,460	9,800	2,306.67
2004-04-01	3,470	3,590	3,400	3,580	13,000	2,386.67
2004-03-31	3,450	3,530	3,410	3,500	19,100	2,333.33
2004-03-30	3,270	3,450	3,270	3,410	9,600	2,273.33
2004-03-29	3,120	3,250	3,120	3,250	10,100	2,166.67
2004-03-26	3,100	3,170	3,050	3,130	10,400	2,086.67
2004-03-25	3,300	3,350	3,290	3,350	14,900	2,030.30
2004-03-24	3,220	3,240	3,200	3,240	6,900	1,963.64
2004-03-23	3,160	3,190	3,160	3,190	4,100	1,933.33
2004-03-22	3,180	3,190	3,140	3,150	3,500	1,909.09
2004-03-19	3,130	3,160	3,130	3,150	900	1,909.09
2004-03-18	3,200	3,200	3,130	3,150	10,300	1,909.09
2004-03-17	3,220	3,230	3,170	3,170	7,200	1,921.21
2004-03-16	3,200	3,210	3,170	3,200	2,600	1,939.39
2004-03-15	3,170	3,230	3,170	3,190	6,000	1,933.33
2004-03-12	3,120	3,170	3,100	3,150	3,000	1,909.09
2004-03-11	3,180	3,180	3,090	3,130	8,200	1,896.97
2004-03-10	3,090	3,180	3,060	3,180	8,500	1,927.27
2004-03-09	3,040	3,080	3,020	3,080	9,200	1,866.67
2004-03-08	3,020	3,020	3,000	3,010	7,100	1,824.24
2004-03-05	3,040	3,060	3,010	3,030	5,400	1,836.36
2004-03-04	3,020	3,080	3,010	3,050	4,900	1,848.48
2004-03-03	3,050	3,050	3,000	3,010	4,000	1,824.24
2004-03-02	3,080	3,080	3,030	3,050	4,300	1,848.48
2004-03-01	3,050	3,060	3,020	3,060	6,500	1,854.55
2004-02-27	3,010	3,040	3,010	3,010	4,900	1,824.24
2004-02-26	3,050	3,050	2,960	2,985	17,700	1,809.09
2004-02-25	2,950	2,950	2,860	2,880	6,200	1,745.45
2004-02-24	3,010	3,010	2,950	2,950	6,600	1,787.88
2004-02-23	3,000	3,060	2,955	3,000	7,600	1,818.18
2004-02-20	3,120	3,130	3,060	3,130	2,000	1,896.97
2004-02-19	3,130	3,130	3,090	3,090	900	1,872.73
2004-02-18	3,090	3,140	3,090	3,120	2,800	1,890.91
2004-02-17	3,090	3,100	3,060	3,060	3,900	1,854.55
2004-02-16	3,210	3,210	3,100	3,100	3,000	1,878.79
2004-02-13	3,160	3,230	3,160	3,170	2,800	1,921.21
2004-02-12	3,140	3,190	3,130	3,150	1,200	1,909.09
2004-02-10	3,190	3,190	3,130	3,140	5,300	1,903.03
2004-02-09	3,140	3,190	3,110	3,190	11,500	1,933.33
2004-02-06	3,080	3,090	3,060	3,090	2,900	1,872.73
2004-02-05	3,000	3,070	2,985	3,000	7,500	1,818.18
2004-02-04	3,110	3,120	2,970	2,980	7,200	1,806.06
2004-02-03	3,200	3,210	3,120	3,120	7,000	1,890.91
2004-02-02	3,340	3,340	3,230	3,250	4,000	1,969.70
2004-01-30	3,380	3,390	3,310	3,330	6,500	2,018.18
2004-01-29	3,350	3,410	3,330	3,330	5,400	2,018.18
2004-01-28	3,390	3,430	3,350	3,400	10,100	2,060.61
2004-01-27	3,440	3,440	3,360	3,410	11,900	2,066.67
2004-01-26	3,210	3,370	3,210	3,350	8,400	2,030.30
2004-01-23	3,270	3,300	3,110	3,260	9,900	1,975.76
2004-01-22	3,340	3,410	3,260	3,260	10,200	1,975.76
2004-01-21	3,220	3,330	3,220	3,300	12,900	2,000
2004-01-20	3,230	3,230	3,190	3,200	3,800	1,939.39
2004-01-19	3,280	3,280	3,130	3,180	11,100	1,927.27
2004-01-16	3,190	3,290	3,190	3,290	11,300	1,993.94
2004-01-15	3,010	3,130	3,000	3,110	11,600	1,884.85
2004-01-14	2,985	3,020	2,985	3,000	3,000	1,818.18
2004-01-13	3,010	3,010	2,960	2,980	4,700	1,806.06
2004-01-09	3,030	3,030	2,980	2,980	9,700	1,806.06
2004-01-08	2,980	3,040	2,965	3,020	16,800	1,830.30
2004-01-07	2,885	2,985	2,855	2,985	10,900	1,809.09
2004-01-06	2,905	2,910	2,830	2,850	9,300	1,727.27
2004-01-05	2,920	2,925	2,860	2,875	3,800	1,742.42

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