6418 日本金銭機械(株) の時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	818	818	812	812	2,100	812
2009-12-29	810	810	810	810	300	810
2009-12-28	830	830	806	817	1,200	817
2009-12-25	823	831	821	831	800	831
2009-12-24	849	849	828	832	1,100	832
2009-12-22	847	847	837	842	500	842
2009-12-21	868	868	862	863	2,500	863
2009-12-18	854	858	854	858	1,300	858
2009-12-17	853	859	839	854	5,500	854
2009-12-16	858	864	858	860	1,800	860
2009-12-15	853	855	853	855	900	855
2009-12-14	847	852	847	852	1,000	852
2009-12-11	853	853	846	852	14,800	852
2009-12-10	824	824	824	824	500	824
2009-12-09	830	834	830	834	600	834
2009-12-08	838	847	838	845	400	845
2009-12-07	841	843	833	840	1,100	840
2009-12-04	826	840	826	836	1,000	836
2009-12-03	816	841	816	841	1,100	841
2009-12-02	821	821	814	816	3,700	816
2009-12-01	793	813	784	811	2,900	811
2009-11-30	773	789	773	789	1,000	789
2009-11-27	786	786	758	765	1,200	765
2009-11-26	776	776	776	776	100	776
2009-11-25	767	767	767	767	400	767
2009-11-24	764	764	755	755	1,900	755
2009-11-20	766	766	762	762	1,200	762
2009-11-19	753	753	753	753	200	753
2009-11-18	760	762	755	762	500	762
2009-11-17	764	764	751	759	1,500	759
2009-11-16	749	764	749	762	700	762
2009-11-13	750	759	750	759	1,400	759
2009-11-12	758	764	750	750	1,900	750
2009-11-11	753	753	748	748	200	748
2009-11-10	742	767	742	767	1,000	767
2009-11-09	738	749	738	749	1,500	749
2009-11-06	750	752	748	748	2,700	748
2009-11-05	726	726	711	720	1,000	720
2009-11-04	710	714	710	714	200	714
2009-11-02	715	726	715	726	3,400	726
2009-10-30	710	728	710	728	1,100	728
2009-10-29	695	705	692	692	3,700	692
2009-10-28	698	705	698	705	1,600	705
2009-10-27	739	739	701	706	2,500	706
2009-10-26	759	759	743	749	1,300	749
2009-10-23	758	758	750	750	2,200	750
2009-10-22	775	775	735	750	1,800	750
2009-10-21	786	789	786	789	1,400	789
2009-10-20	782	790	782	786	1,600	786
2009-10-19	795	795	777	792	3,700	792
2009-10-16	798	798	788	788	800	788
2009-10-15	817	817	798	798	1,600	798
2009-10-14	810	819	809	818	4,700	818
2009-10-13	827	827	827	827	400	827
2009-10-09	815	820	815	820	400	820
2009-10-08	830	836	825	825	1,700	825
2009-10-07	842	842	840	840	800	840
2009-10-06	814	834	814	834	600	834
2009-10-05	835	835	820	830	1,400	830
2009-10-02	865	865	840	845	900	845
2009-10-01	874	874	859	865	1,200	865
2009-09-30	864	879	864	879	300	879
2009-09-29	858	874	858	874	1,300	874
2009-09-28	881	881	881	881	100	881
2009-09-25	872	872	872	872	400	872
2009-09-24	885	885	884	884	1,700	884
2009-09-18	861	875	861	875	3,000	875
2009-09-17	887	887	887	887	1,000	887
2009-09-16	886	891	886	887	900	887
2009-09-15	878	886	878	886	700	886
2009-09-14	879	879	872	872	200	872
2009-09-11	908	908	884	888	18,700	888
2009-09-10	902	908	898	898	500	898
2009-09-09	909	909	893	893	300	893
2009-09-08	896	901	896	901	900	901
2009-09-07	891	896	891	896	700	896
2009-09-04	885	888	885	886	2,700	886
2009-09-03	890	902	890	895	1,400	895
2009-09-02	889	889	880	880	1,900	880
2009-09-01	905	908	905	908	200	908
2009-08-31	910	910	894	896	500	896
2009-08-27	894	895	891	895	400	895
2009-08-26	897	897	897	897	200	897
2009-08-25	900	905	896	896	800	896
2009-08-24	892	911	892	909	1,500	909
2009-08-21	896	896	887	887	200	887
2009-08-20	871	896	871	896	700	896
2009-08-19	870	872	870	871	400	871
2009-08-17	876	876	875	875	400	875
2009-08-14	887	894	887	893	2,500	893
2009-08-13	889	889	889	889	400	889
2009-08-12	889	889	883	883	2,400	883
2009-08-11	898	898	888	892	500	892
2009-08-10	888	890	885	890	800	890
2009-08-07	872	888	872	884	1,300	884
2009-08-06	874	874	874	874	200	874
2009-08-05	893	893	876	876	900	876
2009-08-04	895	895	875	883	800	883
2009-08-03	883	883	875	875	200	875
2009-07-31	911	911	897	897	400	897
2009-07-30	900	910	898	903	1,400	903
2009-07-29	897	897	897	897	300	897
2009-07-28	896	896	896	896	200	896
2009-07-27	908	908	902	903	700	903
2009-07-24	904	908	904	908	500	908
2009-07-23	907	907	903	903	600	903
2009-07-22	897	908	897	908	700	908
2009-07-21	897	898	897	898	700	898
2009-07-17	904	904	897	897	1,100	897
2009-07-16	902	902	902	902	100	902
2009-07-15	897	897	894	894	700	894
2009-07-14	896	898	896	898	1,800	898
2009-07-13	898	909	896	896	800	896
2009-07-10	898	904	894	895	3,100	895
2009-07-09	900	900	896	896	900	896
2009-07-08	900	910	900	910	800	910
2009-07-07	899	910	899	910	1,500	910
2009-07-06	889	900	879	899	1,200	899
2009-07-03	883	888	883	888	500	888
2009-07-02	890	890	871	886	1,500	886
2009-07-01	888	898	885	885	3,200	885
2009-06-30	892	901	887	897	1,700	897
2009-06-29	899	899	872	872	2,900	872
2009-06-26	904	904	894	900	700	900
2009-06-25	899	910	898	900	1,100	900
2009-06-24	858	868	858	868	1,700	868
2009-06-23	873	873	873	873	700	873
2009-06-22	891	891	879	879	2,400	879
2009-06-19	881	890	881	883	1,000	883
2009-06-18	910	910	879	889	1,400	889
2009-06-17	875	900	875	900	1,500	900
2009-06-16	875	887	868	885	2,200	885
2009-06-15	899	905	898	905	1,100	905
2009-06-12	910	910	903	908	19,600	908
2009-06-11	908	908	898	900	2,100	900
2009-06-10	899	900	898	898	1,600	898
2009-06-09	908	908	898	898	800	898
2009-06-08	901	901	898	898	1,300	898
2009-06-05	892	902	892	899	300	899
2009-06-04	900	902	896	902	900	902
2009-06-03	900	910	900	901	700	901
2009-06-02	910	910	910	910	100	910
2009-06-01	906	907	906	907	600	907
2009-05-29	897	906	867	906	1,800	906
2009-05-28	898	907	898	907	1,000	907
2009-05-27	887	904	887	895	1,600	895
2009-05-26	852	891	852	885	1,100	885
2009-05-25	845	853	844	848	1,300	848
2009-05-22	832	842	832	841	400	841
2009-05-21	835	835	830	831	900	831
2009-05-20	848	848	837	845	2,800	845
2009-05-19	838	839	832	838	1,200	838
2009-05-18	840	840	832	833	900	833
2009-05-15	836	841	836	841	2,000	841
2009-05-14	819	832	819	832	1,700	832
2009-05-13	820	840	820	828	1,100	828
2009-05-12	828	828	818	820	900	820
2009-05-11	839	840	831	838	7,100	838
2009-05-08	841	841	827	841	1,500	841
2009-05-07	828	841	828	836	1,000	836
2009-05-01	835	835	814	818	1,200	818
2009-04-30	800	834	790	825	1,600	825
2009-04-28	849	849	801	801	1,300	801
2009-04-27	850	850	840	841	900	841
2009-04-24	856	856	856	856	1,100	856
2009-04-23	831	848	831	839	800	839
2009-04-22	848	858	833	841	700	841
2009-04-21	842	848	842	848	2,100	848
2009-04-20	860	860	850	855	400	855
2009-04-17	852	866	850	866	900	866
2009-04-16	865	883	855	871	900	871
2009-04-15	897	897	848	855	500	855
2009-04-14	893	893	871	877	2,700	877
2009-04-13	893	893	893	893	4,000	893
2009-04-10	915	915	889	893	1,600	893
2009-04-09	903	907	902	906	1,200	906
2009-04-08	898	898	887	897	1,000	897
2009-04-07	911	911	898	898	1,500	898
2009-04-06	899	900	892	892	800	892
2009-04-03	936	936	936	936	300	936
2009-04-02	911	927	911	927	900	927
2009-04-01	908	908	907	907	800	907
2009-03-31	898	912	878	899	3,000	899
2009-03-30	942	944	914	914	600	914
2009-03-27	931	942	925	932	3,400	932
2009-03-26	924	929	920	922	2,900	922
2009-03-25	930	950	930	945	10,900	945
2009-03-24	935	940	925	940	8,900	940
2009-03-23	922	936	922	936	9,600	936
2009-03-19	919	924	919	920	2,400	920
2009-03-18	928	928	916	924	2,800	924
2009-03-17	921	930	921	930	2,800	930
2009-03-16	919	943	919	920	4,500	920
2009-03-13	888	919	888	918	30,700	918
2009-03-12	913	915	904	913	5,100	913
2009-03-11	909	909	900	903	900	903
2009-03-10	905	905	895	899	2,300	899
2009-03-09	915	915	915	915	100	915
2009-03-06	917	917	901	915	6,600	915
2009-03-05	901	928	901	924	1,300	924
2009-03-04	889	910	889	910	600	910
2009-03-03	884	900	884	899	500	899
2009-03-02	887	906	880	894	1,300	894
2009-02-27	916	916	896	897	1,100	897
2009-02-26	903	907	898	907	2,300	907
2009-02-25	910	910	906	906	900	906
2009-02-24	899	900	898	900	700	900
2009-02-23	890	900	885	891	1,400	891
2009-02-20	911	911	900	900	2,100	900
2009-02-19	919	919	908	918	2,300	918
2009-02-18	902	914	902	909	1,700	909
2009-02-17	924	924	912	912	600	912
2009-02-16	925	925	921	921	600	921
2009-02-13	886	886	881	881	600	881
2009-02-12	905	925	905	916	1,000	916
2009-02-10	926	926	906	909	1,000	909
2009-02-09	941	941	936	936	600	936
2009-02-06	945	949	940	942	1,200	942
2009-02-05	930	940	930	940	4,100	940
2009-02-04	923	930	916	930	2,900	930
2009-02-03	927	930	923	923	1,000	923
2009-02-02	903	929	895	927	1,700	927
2009-01-30	896	915	896	915	2,800	915
2009-01-29	929	930	917	930	7,000	930
2009-01-28	907	926	907	921	2,600	921
2009-01-27	904	917	899	917	2,500	917
2009-01-26	875	903	875	884	900	884
2009-01-23	895	900	885	885	1,600	885
2009-01-22	890	891	890	891	700	891
2009-01-21	904	905	891	891	2,600	891
2009-01-20	900	900	895	895	800	895
2009-01-19	908	910	900	900	800	900
2009-01-16	895	914	895	911	2,900	911
2009-01-15	881	905	881	890	6,100	890
2009-01-14	872	899	872	883	2,600	883
2009-01-13	865	892	860	892	5,000	892
2009-01-09	849	870	849	866	3,400	866
2009-01-08	849	849	832	832	2,900	832
2009-01-07	842	858	842	856	2,100	856
2009-01-06	840	848	840	848	1,500	848
2009-01-05	846	855	845	854	2,100	854

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