6418 日本金銭機械(株) の時系列データ [2008年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2008-12-30	815	846	815	846	700	846
2008-12-29	823	824	814	814	1,400	814
2008-12-26	830	830	830	830	100	830
2008-12-25	850	850	830	840	300	840
2008-12-24	856	856	850	850	1,300	850
2008-12-22	828	864	828	864	4,500	864
2008-12-19	826	829	824	827	1,600	827
2008-12-18	811	828	811	824	4,800	824
2008-12-17	814	814	808	808	200	808
2008-12-16	825	834	799	810	2,100	810
2008-12-15	789	818	789	815	1,800	815
2008-12-12	796	796	765	769	21,400	769
2008-12-11	817	817	796	801	12,900	801
2008-12-10	730	738	723	738	2,100	738
2008-12-09	722	736	722	736	2,400	736
2008-12-08	741	751	730	730	1,000	730
2008-12-05	730	739	719	719	3,200	719
2008-12-04	724	754	724	740	5,600	740
2008-12-03	720	748	720	726	6,900	726
2008-12-02	749	749	725	730	2,700	730
2008-12-01	771	771	753	753	1,300	753
2008-11-28	797	797	780	780	4,800	780
2008-11-27	808	808	787	787	700	787
2008-11-26	819	819	799	808	5,700	808
2008-11-25	838	838	803	819	600	819
2008-11-21	752	819	752	819	3,900	819
2008-11-20	782	782	756	762	1,100	762
2008-11-19	800	800	776	776	600	776
2008-11-18	782	809	782	809	1,300	809
2008-11-17	786	810	785	810	1,300	810
2008-11-14	806	816	800	804	700	804
2008-11-13	786	786	766	766	1,500	766
2008-11-12	791	803	791	803	1,600	803
2008-11-11	814	831	814	831	2,000	831
2008-11-10	799	821	799	814	3,500	814
2008-11-07	783	799	780	799	3,600	799
2008-11-06	812	816	807	812	2,600	812
2008-11-05	840	850	822	822	2,600	822
2008-11-04	827	830	817	830	1,000	830
2008-10-31	813	844	813	844	2,100	844
2008-10-30	797	817	797	817	4,500	817
2008-10-29	770	787	770	787	1,200	787
2008-10-28	717	717	694	694	2,200	694
2008-10-27	749	755	741	741	1,400	741
2008-10-24	798	798	773	779	1,100	779
2008-10-23	749	788	749	788	4,600	788
2008-10-22	790	790	779	779	1,500	779
2008-10-21	794	802	790	800	2,900	800
2008-10-20	724	742	724	739	800	739
2008-10-17	700	720	700	720	2,500	720
2008-10-16	649	671	649	670	2,800	670
2008-10-15	721	724	721	724	700	724
2008-10-14	738	738	715	724	6,100	724
2008-10-10	618	638	618	638	5,600	638
2008-10-09	591	650	591	646	10,200	646
2008-10-08	649	649	596	598	3,200	598
2008-10-07	728	728	659	696	4,000	696
2008-10-06	758	758	728	740	3,200	740
2008-10-03	797	797	766	777	2,100	777
2008-10-02	823	823	803	807	1,100	807
2008-10-01	859	859	810	825	3,600	825
2008-09-30	854	854	812	841	3,400	841
2008-09-29	879	898	868	868	1,200	868
2008-09-26	889	891	877	877	5,600	877
2008-09-25	900	901	895	899	1,300	899
2008-09-24	904	910	892	895	3,500	895
2008-09-22	900	914	900	914	2,000	914
2008-09-19	873	900	863	900	6,400	900
2008-09-18	874	880	861	880	900	880
2008-09-17	880	889	863	880	4,500	880
2008-09-16	897	897	849	860	2,300	860
2008-09-12	894	912	894	909	21,000	909
2008-09-11	898	909	898	904	1,800	904
2008-09-10	889	901	889	901	2,200	901
2008-09-09	916	917	898	902	3,200	902
2008-09-08	930	930	912	916	3,500	916
2008-09-05	894	917	891	891	6,800	891
2008-09-04	939	939	914	914	2,100	914
2008-09-03	926	947	926	929	3,500	929
2008-09-02	941	941	930	930	900	930
2008-09-01	932	942	931	931	3,500	931
2008-08-29	930	942	929	941	6,000	941
2008-08-28	930	930	920	930	1,500	930
2008-08-27	931	931	930	930	300	930
2008-08-26	936	936	924	924	700	924
2008-08-25	919	933	919	930	2,400	930
2008-08-22	906	909	906	909	200	909
2008-08-21	917	917	909	913	900	913
2008-08-20	896	918	896	908	800	908
2008-08-19	895	909	895	905	1,900	905
2008-08-18	903	931	903	923	700	923
2008-08-15	880	903	880	890	1,000	890
2008-08-14	914	915	876	880	3,100	880
2008-08-13	931	935	931	935	200	935
2008-08-12	938	943	933	933	1,300	933
2008-08-11	945	950	932	942	1,400	942
2008-08-08	933	939	929	935	2,500	935
2008-08-07	942	942	921	935	1,200	935
2008-08-06	936	943	934	943	2,300	943
2008-08-05	924	939	921	938	5,100	938
2008-08-04	941	941	899	934	5,500	934
2008-08-01	851	851	841	841	500	841
2008-07-31	853	853	850	852	1,900	852
2008-07-30	850	850	850	850	600	850
2008-07-29	829	829	818	819	800	819
2008-07-28	842	842	840	840	400	840
2008-07-25	845	852	845	852	300	852
2008-07-24	843	855	843	855	900	855
2008-07-23	841	850	834	839	1,500	839
2008-07-22	829	831	820	831	2,000	831
2008-07-18	820	828	809	819	600	819
2008-07-17	805	805	805	805	100	805
2008-07-16	821	829	806	815	1,700	815
2008-07-15	799	803	791	803	600	803
2008-07-14	802	805	802	802	1,300	802
2008-07-11	796	796	786	792	3,500	792
2008-07-10	800	800	800	800	100	800
2008-07-09	808	808	785	785	500	785
2008-07-07	805	805	798	798	700	798
2008-07-04	798	800	796	796	2,300	796
2008-07-03	806	806	796	801	1,300	801
2008-07-02	788	796	785	786	1,000	786
2008-07-01	783	794	783	794	700	794
2008-06-30	781	790	781	782	600	782
2008-06-27	790	790	781	781	2,000	781
2008-06-26	798	798	790	791	2,000	791
2008-06-25	806	806	766	793	2,600	793
2008-06-24	797	798	797	797	500	797
2008-06-23	802	802	798	798	4,300	798
2008-06-20	827	827	801	801	1,600	801
2008-06-19	833	833	817	817	1,400	817
2008-06-18	836	840	836	840	900	840
2008-06-17	846	848	836	836	800	836
2008-06-16	842	848	840	847	1,100	847
2008-06-13	840	840	833	833	16,300	833
2008-06-12	844	859	844	859	9,900	859
2008-06-11	860	860	840	840	1,300	840
2008-06-10	852	853	850	850	1,300	850
2008-06-09	877	886	866	866	1,100	866
2008-06-06	882	889	870	870	1,500	870
2008-06-05	876	876	866	866	200	866
2008-06-04	862	884	862	882	1,100	882
2008-06-03	865	875	862	862	1,400	862
2008-06-02	866	875	866	875	300	875
2008-05-30	881	886	878	886	1,200	886
2008-05-29	852	881	845	881	1,800	881
2008-05-28	858	858	846	848	900	848
2008-05-27	860	868	860	868	1,600	868
2008-05-26	868	868	849	849	1,000	849
2008-05-23	868	887	862	862	1,000	862
2008-05-22	860	865	860	864	1,500	864
2008-05-21	890	890	864	866	1,200	866
2008-05-20	896	896	890	890	900	890
2008-05-19	887	913	887	912	3,600	912
2008-05-16	899	899	887	887	800	887
2008-05-15	887	899	883	887	4,100	887
2008-05-14	831	861	831	861	2,400	861
2008-05-13	841	841	829	830	1,700	830
2008-05-12	831	846	831	844	2,400	844
2008-05-09	889	889	847	869	1,300	869
2008-05-08	891	891	881	884	1,100	884
2008-05-07	897	897	881	881	4,600	881
2008-05-02	860	877	856	877	1,600	877
2008-05-01	836	855	836	852	1,800	852
2008-04-30	866	871	857	865	1,600	865
2008-04-28	853	870	853	870	900	870
2008-04-25	861	862	855	862	2,100	862
2008-04-24	841	846	836	836	1,100	836
2008-04-23	822	851	822	851	800	851
2008-04-22	835	835	835	835	500	835
2008-04-21	850	850	821	845	1,900	845
2008-04-18	825	825	803	821	400	821
2008-04-17	813	826	813	826	1,900	826
2008-04-16	818	818	818	818	300	818
2008-04-15	806	822	806	822	700	822
2008-04-14	799	820	799	820	3,900	820
2008-04-11	795	832	795	832	3,200	832
2008-04-10	799	799	787	792	500	792
2008-04-09	837	837	815	815	900	815
2008-04-08	846	846	821	821	700	821
2008-04-07	814	849	814	849	800	849
2008-04-04	845	845	831	844	1,800	844
2008-04-03	837	848	837	848	1,200	848
2008-04-02	859	859	834	834	1,700	834
2008-04-01	810	834	808	834	2,600	834
2008-03-31	813	813	807	813	1,000	813
2008-03-28	833	856	833	856	2,400	856
2008-03-27	807	836	807	836	2,700	836
2008-03-26	803	827	803	827	3,000	827
2008-03-25	834	854	831	854	8,100	854
2008-03-24	832	844	832	842	2,400	842
2008-03-21	799	829	799	829	1,200	829
2008-03-19	838	838	792	809	8,200	809
2008-03-18	840	868	830	868	2,100	868
2008-03-17	876	876	840	848	1,700	848
2008-03-14	876	894	876	883	29,800	883
2008-03-13	900	900	883	883	800	883
2008-03-12	895	900	895	897	900	897
2008-03-11	860	880	860	875	1,300	875
2008-03-10	885	891	860	873	2,200	873
2008-03-07	886	894	886	889	1,000	889
2008-03-06	894	896	885	896	700	896
2008-03-05	881	892	881	886	2,400	886
2008-03-04	892	899	881	885	2,500	885
2008-03-03	911	911	891	892	2,800	892
2008-02-29	916	918	908	918	500	918
2008-02-28	916	919	909	916	1,300	916
2008-02-27	951	951	918	922	4,700	922
2008-02-26	955	955	921	921	3,200	921
2008-02-25	931	960	931	955	6,500	955
2008-02-22	903	910	901	901	2,300	901
2008-02-21	902	911	897	907	900	907
2008-02-20	891	905	889	891	2,100	891
2008-02-19	889	900	888	900	3,400	900
2008-02-18	891	891	874	874	3,500	874
2008-02-15	878	885	874	883	2,600	883
2008-02-14	888	888	868	878	3,000	878
2008-02-13	860	881	850	850	3,000	850
2008-02-12	840	870	840	870	300	870
2008-02-08	840	870	840	860	2,000	860
2008-02-07	829	850	824	847	1,000	847
2008-02-06	836	836	814	829	3,300	829
2008-02-05	860	899	860	876	1,600	876
2008-02-04	838	880	836	869	5,200	869
2008-02-01	825	838	825	828	2,200	828
2008-01-31	795	825	795	825	9,800	825
2008-01-30	807	824	786	798	12,700	798
2008-01-29	776	799	766	787	2,600	787
2008-01-28	779	779	758	776	6,700	776
2008-01-25	759	775	754	769	5,000	769
2008-01-24	739	749	739	749	3,200	749
2008-01-23	733	734	723	723	3,400	723
2008-01-22	762	762	723	723	5,300	723
2008-01-21	774	783	765	765	4,200	765
2008-01-18	749	784	749	784	5,300	784
2008-01-17	771	773	755	769	9,700	769
2008-01-16	770	774	760	770	9,400	770
2008-01-15	796	798	770	770	13,500	770
2008-01-11	824	824	796	796	10,400	796
2008-01-10	826	827	814	815	22,300	815
2008-01-09	797	827	797	826	17,400	826
2008-01-08	805	805	797	799	11,900	799
2008-01-07	808	811	797	802	15,400	802
2008-01-04	819	819	798	798	11,900	798

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