6418 日本金銭機械(株) の時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	2,290	2,290	2,260	2,270	5,100	2,270
2005-12-29	2,260	2,305	2,260	2,280	14,500	2,280
2005-12-28	2,255	2,275	2,250	2,265	9,700	2,265
2005-12-27	2,250	2,300	2,250	2,270	14,000	2,270
2005-12-26	2,260	2,260	2,235	2,260	13,700	2,260
2005-12-22	2,230	2,280	2,230	2,275	15,600	2,275
2005-12-21	2,175	2,240	2,175	2,240	19,900	2,240
2005-12-20	2,195	2,200	2,170	2,170	19,800	2,170
2005-12-19	2,195	2,195	2,180	2,190	10,500	2,190
2005-12-16	2,205	2,210	2,180	2,185	21,500	2,185
2005-12-15	2,250	2,255	2,205	2,205	19,500	2,205
2005-12-14	2,255	2,260	2,245	2,255	19,200	2,255
2005-12-13	2,280	2,280	2,255	2,255	22,200	2,255
2005-12-12	2,270	2,285	2,260	2,260	11,700	2,260
2005-12-09	2,260	2,260	2,240	2,260	45,900	2,260
2005-12-08	2,295	2,295	2,255	2,260	14,700	2,260
2005-12-07	2,320	2,320	2,290	2,300	13,700	2,300
2005-12-06	2,330	2,345	2,320	2,320	12,900	2,320
2005-12-05	2,335	2,350	2,325	2,345	11,300	2,345
2005-12-02	2,345	2,345	2,325	2,330	8,300	2,330
2005-12-01	2,315	2,350	2,300	2,350	7,300	2,350
2005-11-30	2,330	2,345	2,305	2,345	8,700	2,345
2005-11-29	2,345	2,345	2,335	2,345	1,000	2,345
2005-11-28	2,345	2,345	2,335	2,335	3,700	2,335
2005-11-25	2,330	2,330	2,315	2,320	7,800	2,320
2005-11-24	2,345	2,350	2,335	2,345	6,700	2,345
2005-11-22	2,330	2,345	2,330	2,345	2,100	2,345
2005-11-21	2,350	2,360	2,330	2,330	7,900	2,330
2005-11-18	2,340	2,350	2,325	2,335	5,000	2,335
2005-11-17	2,325	2,340	2,310	2,320	7,900	2,320
2005-11-16	2,270	2,300	2,260	2,300	6,700	2,300
2005-11-15	2,250	2,270	2,250	2,260	5,400	2,260
2005-11-14	2,305	2,305	2,250	2,260	15,200	2,260
2005-11-11	2,345	2,365	2,300	2,305	15,200	2,305
2005-11-10	2,365	2,365	2,300	2,345	10,600	2,345
2005-11-09	2,385	2,385	2,360	2,360	2,400	2,360
2005-11-08	2,365	2,425	2,360	2,360	9,700	2,360
2005-11-07	2,350	2,360	2,305	2,355	11,900	2,355
2005-11-04	2,395	2,420	2,360	2,375	9,800	2,375
2005-11-02	2,430	2,445	2,395	2,410	23,200	2,410
2005-11-01	2,500	2,500	2,470	2,490	10,700	2,490
2005-10-31	2,345	2,470	2,335	2,470	24,600	2,470
2005-10-28	2,255	2,315	2,255	2,300	22,200	2,300
2005-10-27	2,215	2,265	2,215	2,250	10,800	2,250
2005-10-26	2,180	2,210	2,175	2,190	5,600	2,190
2005-10-25	2,175	2,195	2,170	2,180	6,500	2,180
2005-10-24	2,230	2,230	2,155	2,155	13,300	2,155
2005-10-21	2,210	2,220	2,185	2,220	5,300	2,220
2005-10-20	2,205	2,210	2,195	2,210	8,100	2,210
2005-10-19	2,200	2,210	2,175	2,175	13,200	2,175
2005-10-18	2,185	2,195	2,180	2,190	6,100	2,190
2005-10-17	2,185	2,185	2,170	2,175	6,000	2,175
2005-10-14	2,180	2,180	2,160	2,160	12,600	2,160
2005-10-13	2,175	2,190	2,160	2,175	9,800	2,175
2005-10-12	2,200	2,200	2,165	2,165	17,500	2,165
2005-10-11	2,200	2,215	2,180	2,180	15,400	2,180
2005-10-07	2,215	2,230	2,165	2,170	24,000	2,170
2005-10-06	2,210	2,235	2,205	2,220	12,500	2,220
2005-10-05	2,275	2,285	2,200	2,200	36,300	2,200
2005-10-04	2,295	2,295	2,270	2,270	7,800	2,270
2005-10-03	2,310	2,310	2,265	2,270	12,000	2,270
2005-09-30	2,325	2,330	2,250	2,330	20,800	2,330
2005-09-29	2,310	2,340	2,310	2,340	9,000	2,340
2005-09-28	2,270	2,310	2,245	2,300	15,100	2,300
2005-09-27	2,325	2,325	2,290	2,295	15,900	2,295
2005-09-26	2,300	2,340	2,295	2,325	32,000	2,325
2005-09-22	2,185	2,325	2,160	2,300	80,500	2,300
2005-09-21	2,560	2,560	2,500	2,505	21,600	2,505
2005-09-20	2,580	2,580	2,550	2,560	11,900	2,560
2005-09-16	2,590	2,590	2,575	2,590	6,900	2,590
2005-09-15	2,600	2,635	2,600	2,625	6,100	2,625
2005-09-14	2,645	2,650	2,605	2,630	8,800	2,630
2005-09-13	2,540	2,655	2,540	2,635	19,600	2,635
2005-09-12	2,530	2,545	2,520	2,520	15,200	2,520
2005-09-09	2,565	2,565	2,465	2,525	63,600	2,525
2005-09-08	2,540	2,540	2,505	2,525	13,700	2,525
2005-09-07	2,570	2,570	2,540	2,550	11,200	2,550
2005-09-06	2,585	2,590	2,535	2,570	9,500	2,570
2005-09-05	2,685	2,685	2,585	2,600	12,900	2,600
2005-09-02	2,685	2,685	2,620	2,660	13,900	2,660
2005-09-01	2,650	2,695	2,650	2,680	42,400	2,680
2005-08-31	2,495	2,600	2,495	2,585	47,400	2,585
2005-08-30	2,450	2,500	2,450	2,490	17,900	2,490
2005-08-29	2,450	2,450	2,420	2,445	17,500	2,445
2005-08-26	2,480	2,485	2,450	2,475	40,100	2,475
2005-08-25	2,450	2,570	2,410	2,565	247,200	2,565
2005-08-24	2,240	2,250	2,240	2,250	2,000	2,250
2005-08-23	2,240	2,245	2,235	2,245	7,000	2,245
2005-08-22	2,205	2,240	2,205	2,240	6,100	2,240
2005-08-19	2,245	2,245	2,200	2,210	2,400	2,210
2005-08-18	2,265	2,265	2,240	2,240	2,200	2,240
2005-08-17	2,260	2,280	2,250	2,250	8,800	2,250
2005-08-16	2,200	2,280	2,190	2,260	15,500	2,260
2005-08-15	2,180	2,205	2,170	2,205	14,500	2,205
2005-08-12	2,210	2,220	2,185	2,185	21,000	2,185
2005-08-11	2,180	2,200	2,180	2,190	5,800	2,190
2005-08-10	2,150	2,180	2,150	2,175	5,800	2,175
2005-08-09	2,135	2,175	2,135	2,155	6,300	2,155
2005-08-08	2,100	2,135	2,100	2,135	12,600	2,135
2005-08-05	2,160	2,180	2,125	2,130	12,000	2,130
2005-08-04	2,145	2,180	2,140	2,160	15,900	2,160
2005-08-03	2,100	2,145	2,100	2,145	10,300	2,145
2005-08-02	2,100	2,120	2,090	2,115	39,300	2,115
2005-08-01	2,185	2,185	2,105	2,120	57,200	2,120
2005-07-29	2,220	2,255	2,220	2,245	4,700	2,245
2005-07-28	2,240	2,245	2,225	2,230	10,400	2,230
2005-07-27	2,220	2,260	2,220	2,260	13,500	2,260
2005-07-26	2,220	2,225	2,210	2,215	10,400	2,215
2005-07-25	2,255	2,255	2,215	2,225	13,900	2,225
2005-07-22	2,260	2,260	2,250	2,255	7,900	2,255
2005-07-21	2,275	2,280	2,265	2,265	13,400	2,265
2005-07-20	2,295	2,295	2,270	2,280	19,800	2,280
2005-07-19	2,270	2,295	2,260	2,285	14,400	2,285
2005-07-15	2,275	2,275	2,240	2,240	14,400	2,240
2005-07-14	2,215	2,250	2,215	2,235	12,600	2,235
2005-07-13	2,225	2,225	2,200	2,215	23,700	2,215
2005-07-12	2,240	2,240	2,215	2,220	16,600	2,220
2005-07-11	2,270	2,270	2,225	2,230	18,000	2,230
2005-07-08	2,240	2,270	2,230	2,260	17,100	2,260
2005-07-07	2,300	2,300	2,250	2,260	20,500	2,260
2005-07-06	2,330	2,335	2,300	2,305	17,000	2,305
2005-07-05	2,340	2,345	2,325	2,325	3,200	2,325
2005-07-04	2,370	2,380	2,340	2,340	6,400	2,340
2005-07-01	2,340	2,355	2,325	2,355	4,100	2,355
2005-06-30	2,355	2,360	2,345	2,345	6,500	2,345
2005-06-29	2,350	2,385	2,345	2,350	11,200	2,350
2005-06-28	2,345	2,355	2,340	2,355	5,100	2,355
2005-06-27	2,370	2,370	2,340	2,340	7,100	2,340
2005-06-24	2,335	2,380	2,330	2,375	16,500	2,375
2005-06-23	2,395	2,395	2,325	2,335	8,500	2,335
2005-06-22	2,365	2,380	2,325	2,380	6,000	2,380
2005-06-21	2,450	2,450	2,355	2,360	26,600	2,360
2005-06-20	2,455	2,475	2,440	2,440	13,300	2,440
2005-06-17	2,380	2,440	2,380	2,425	19,100	2,425
2005-06-16	2,300	2,360	2,300	2,360	8,000	2,360
2005-06-15	2,330	2,335	2,300	2,300	21,500	2,300
2005-06-14	2,335	2,340	2,305	2,315	8,100	2,315
2005-06-13	2,260	2,315	2,260	2,310	7,100	2,310
2005-06-10	2,250	2,260	2,250	2,255	27,400	2,255
2005-06-09	2,290	2,300	2,250	2,250	9,100	2,250
2005-06-08	2,235	2,315	2,225	2,280	13,700	2,280
2005-06-07	2,290	2,290	2,220	2,220	24,600	2,220
2005-06-06	2,340	2,340	2,285	2,300	17,100	2,300
2005-06-03	2,405	2,405	2,365	2,365	6,000	2,365
2005-06-02	2,400	2,415	2,390	2,400	6,000	2,400
2005-06-01	2,385	2,390	2,365	2,375	5,900	2,375
2005-05-31	2,400	2,420	2,340	2,390	13,000	2,390
2005-05-30	2,380	2,395	2,375	2,390	5,600	2,390
2005-05-27	2,355	2,370	2,340	2,360	9,400	2,360
2005-05-26	2,400	2,400	2,335	2,345	9,100	2,345
2005-05-25	2,415	2,420	2,400	2,400	7,900	2,400
2005-05-24	2,490	2,490	2,425	2,430	15,500	2,430
2005-05-23	2,505	2,505	2,480	2,490	4,200	2,490
2005-05-20	2,560	2,560	2,500	2,505	6,500	2,505
2005-05-19	2,515	2,560	2,510	2,545	8,400	2,545
2005-05-18	2,470	2,500	2,465	2,485	9,000	2,485
2005-05-17	2,480	2,510	2,450	2,465	15,900	2,465
2005-05-16	2,635	2,655	2,410	2,460	42,800	2,460
2005-05-13	2,785	2,785	2,560	2,625	21,100	2,625
2005-05-12	2,755	2,780	2,750	2,780	3,100	2,780
2005-05-11	2,820	2,820	2,740	2,740	6,600	2,740
2005-05-10	2,835	2,890	2,825	2,825	11,400	2,825
2005-05-09	2,770	2,810	2,745	2,805	14,000	2,805
2005-05-06	2,705	2,740	2,705	2,740	6,300	2,740
2005-05-02	2,700	2,705	2,690	2,690	2,600	2,690
2005-04-28	2,705	2,715	2,705	2,705	2,200	2,705
2005-04-27	2,700	2,715	2,695	2,715	3,000	2,715
2005-04-26	2,705	2,725	2,695	2,720	5,900	2,720
2005-04-25	2,695	2,715	2,685	2,685	8,900	2,685
2005-04-22	2,740	2,740	2,675	2,680	18,700	2,680
2005-04-21	2,725	2,725	2,680	2,700	13,700	2,700
2005-04-20	2,765	2,765	2,720	2,720	15,400	2,720
2005-04-19	2,770	2,790	2,750	2,750	8,400	2,750
2005-04-18	2,765	2,795	2,755	2,775	14,200	2,775
2005-04-15	2,880	2,925	2,865	2,885	9,100	2,885
2005-04-14	2,975	2,980	2,905	2,960	6,600	2,960
2005-04-13	2,990	2,990	2,975	2,990	3,800	2,990
2005-04-12	2,980	2,995	2,970	2,990	7,700	2,990
2005-04-11	2,975	2,980	2,955	2,965	9,000	2,965
2005-04-08	2,960	2,960	2,900	2,940	8,300	2,940
2005-04-07	2,975	2,975	2,940	2,960	6,300	2,960
2005-04-06	2,945	2,980	2,945	2,950	15,200	2,950
2005-04-05	2,840	2,945	2,830	2,940	14,500	2,940
2005-04-04	2,735	2,820	2,735	2,790	22,600	2,790
2005-04-01	2,765	2,765	2,725	2,725	13,800	2,725
2005-03-31	2,810	2,810	2,730	2,750	15,600	2,750
2005-03-30	2,900	2,900	2,780	2,785	19,800	2,785
2005-03-29	2,985	2,985	2,930	2,930	10,600	2,930
2005-03-28	2,995	3,020	2,975	2,975	5,800	2,975
2005-03-25	3,020	3,020	2,990	3,000	17,100	3,000
2005-03-24	3,020	3,020	2,990	2,995	11,800	2,995
2005-03-23	2,995	3,010	2,985	2,985	10,000	2,985
2005-03-22	3,050	3,080	2,990	2,990	24,900	2,990
2005-03-18	2,970	3,010	2,970	3,000	20,100	3,000
2005-03-17	2,995	2,995	2,970	2,980	11,100	2,980
2005-03-16	3,020	3,020	2,970	2,995	12,700	2,995
2005-03-15	3,040	3,040	3,010	3,010	7,100	3,010
2005-03-14	3,070	3,070	3,030	3,030	5,800	3,030
2005-03-11	3,150	3,150	3,060	3,080	53,400	3,080
2005-03-10	3,100	3,120	3,100	3,100	4,800	3,100
2005-03-09	3,150	3,150	3,110	3,110	9,100	3,110
2005-03-08	3,130	3,150	3,120	3,120	6,100	3,120
2005-03-07	3,160	3,160	3,130	3,150	11,200	3,150
2005-03-04	3,230	3,230	3,150	3,160	10,100	3,160
2005-03-03	3,280	3,280	3,210	3,230	8,300	3,230
2005-03-02	3,220	3,290	3,220	3,290	7,200	3,290
2005-03-01	3,190	3,210	3,180	3,210	3,500	3,210
2005-02-28	3,150	3,210	3,120	3,210	10,500	3,210
2005-02-25	3,140	3,150	3,120	3,120	3,500	3,120
2005-02-24	3,130	3,130	3,110	3,110	3,400	3,110
2005-02-23	3,110	3,130	3,100	3,120	10,100	3,120
2005-02-22	3,150	3,160	3,120	3,150	3,600	3,150
2005-02-21	3,150	3,150	3,110	3,140	3,800	3,140
2005-02-18	3,140	3,150	3,110	3,150	2,800	3,150
2005-02-17	3,160	3,170	3,120	3,120	2,200	3,120
2005-02-16	3,230	3,230	3,120	3,130	9,700	3,130
2005-02-15	3,220	3,230	3,200	3,220	3,600	3,220
2005-02-14	3,220	3,250	3,170	3,170	6,600	3,170
2005-02-10	3,230	3,230	3,200	3,200	4,000	3,200
2005-02-09	3,220	3,240	3,200	3,220	1,700	3,220
2005-02-08	3,250	3,250	3,150	3,170	14,200	3,170
2005-02-07	3,230	3,290	3,210	3,250	5,200	3,250
2005-02-04	3,210	3,250	3,200	3,200	8,000	3,200
2005-02-03	3,140	3,210	3,140	3,190	6,500	3,190
2005-02-02	3,170	3,180	3,110	3,110	13,300	3,110
2005-02-01	3,200	3,240	3,190	3,210	7,800	3,210
2005-01-31	3,280	3,280	3,180	3,230	22,700	3,230
2005-01-28	3,300	3,310	3,280	3,290	12,600	3,290
2005-01-27	3,300	3,320	3,290	3,300	26,400	3,300
2005-01-26	3,250	3,330	3,250	3,300	42,100	3,300
2005-01-25	4,890	4,900	4,810	4,860	24,500	3,240
2005-01-24	4,720	4,790	4,710	4,780	19,200	3,186.67
2005-01-21	4,590	4,620	4,550	4,590	21,600	3,060
2005-01-20	4,690	4,690	4,580	4,600	7,700	3,066.67
2005-01-19	4,820	4,820	4,650	4,700	14,600	3,133.33
2005-01-18	4,800	4,850	4,780	4,810	27,500	3,206.67
2005-01-17	4,580	4,760	4,580	4,760	20,000	3,173.33
2005-01-14	4,440	4,550	4,420	4,480	18,100	2,986.67
2005-01-13	4,410	4,410	4,400	4,400	4,200	2,933.33
2005-01-12	4,410	4,410	4,390	4,410	3,900	2,940
2005-01-11	4,420	4,430	4,370	4,400	5,300	2,933.33
2005-01-07	4,440	4,450	4,380	4,430	6,100	2,953.33
2005-01-06	4,430	4,450	4,430	4,440	6,700	2,960
2005-01-05	4,340	4,420	4,330	4,410	14,700	2,940
2005-01-04	4,360	4,360	4,320	4,330	3,800	2,886.67

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