6418 日本金銭機械(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	2,035	2,077	2,013	2,071	440,700	2,071
2013-12-27	2,000	2,020	1,970	2,017	304,500	2,017
2013-12-26	2,003	2,015	1,980	2,000	332,800	2,000
2013-12-25	1,900	1,968	1,900	1,968	498,600	1,968
2013-12-24	1,935	1,937	1,890	1,894	387,700	1,894
2013-12-20	1,966	1,967	1,914	1,929	541,600	1,929
2013-12-19	1,951	1,998	1,948	1,976	472,900	1,976
2013-12-18	1,880	1,946	1,860	1,932	453,400	1,932
2013-12-17	1,948	1,949	1,899	1,908	445,900	1,908
2013-12-16	1,978	1,993	1,920	1,929	422,000	1,929
2013-12-13	2,015	2,022	1,997	1,997	311,200	1,997
2013-12-12	2,000	2,034	1,999	2,019	319,600	2,019
2013-12-11	2,014	2,036	1,993	2,000	636,300	2,000
2013-12-10	2,085	2,091	2,019	2,041	559,500	2,041
2013-12-09	2,110	2,137	2,070	2,099	541,600	2,099
2013-12-06	2,209	2,254	2,070	2,097	1,205,000	2,097
2013-12-05	2,164	2,214	2,164	2,176	531,300	2,176
2013-12-04	2,161	2,226	2,158	2,214	479,300	2,214
2013-12-03	2,230	2,265	2,213	2,223	642,000	2,223
2013-12-02	2,300	2,345	2,232	2,256	1,537,300	2,256
2013-11-29	2,140	2,269	2,129	2,269	1,940,000	2,269
2013-11-28	2,159	2,161	2,116	2,138	291,700	2,138
2013-11-27	2,167	2,169	2,120	2,146	437,800	2,146
2013-11-26	2,080	2,158	2,075	2,135	699,900	2,135
2013-11-25	2,140	2,154	2,083	2,092	387,500	2,092
2013-11-22	2,129	2,172	2,115	2,131	567,500	2,131
2013-11-21	2,090	2,130	2,090	2,120	229,600	2,120
2013-11-20	2,102	2,121	2,100	2,108	151,700	2,108
2013-11-19	2,115	2,125	2,089	2,104	316,700	2,104
2013-11-18	2,138	2,142	2,121	2,125	290,400	2,125
2013-11-15	2,126	2,138	2,115	2,119	331,500	2,119
2013-11-14	2,149	2,167	2,100	2,114	580,900	2,114
2013-11-13	2,173	2,228	2,114	2,132	1,272,100	2,132
2013-11-12	2,122	2,233	2,105	2,204	1,676,500	2,204
2013-11-11	2,136	2,149	2,093	2,109	359,000	2,109
2013-11-08	2,080	2,130	2,064	2,090	559,800	2,090
2013-11-07	2,064	2,130	2,061	2,111	749,100	2,111
2013-11-06	2,015	2,097	2,004	2,051	891,300	2,051
2013-11-05	2,000	2,020	1,959	1,976	578,400	1,976
2013-11-01	2,013	2,035	1,901	1,975	1,487,400	1,975
2013-10-31	2,132	2,159	2,064	2,075	587,600	2,075
2013-10-30	2,201	2,204	2,134	2,139	515,900	2,139
2013-10-29	2,200	2,232	2,169	2,183	686,900	2,183
2013-10-28	2,195	2,243	2,162	2,191	780,300	2,191
2013-10-25	2,165	2,196	2,140	2,163	832,800	2,163
2013-10-24	2,266	2,295	2,186	2,197	2,741,000	2,197
2013-10-23	2,190	2,193	2,100	2,118	685,500	2,118
2013-10-22	2,201	2,228	2,165	2,184	727,200	2,184
2013-10-21	2,202	2,217	2,160	2,201	658,300	2,201
2013-10-18	2,135	2,178	2,114	2,173	782,200	2,173
2013-10-17	2,276	2,279	2,108	2,126	1,710,900	2,126
2013-10-16	2,226	2,240	2,165	2,198	1,599,800	2,198
2013-10-15	2,320	2,376	2,251	2,276	2,836,000	2,276
2013-10-11	2,156	2,297	2,122	2,295	3,824,200	2,295
2013-10-10	2,140	2,168	2,080	2,096	945,400	2,096
2013-10-09	2,006	2,120	2,002	2,119	1,087,200	2,119
2013-10-08	1,963	2,084	1,939	2,053	1,232,800	2,053
2013-10-07	2,075	2,097	2,000	2,001	1,546,000	2,001
2013-10-04	2,005	2,136	1,963	2,113	2,752,900	2,113
2013-10-03	2,058	2,190	2,010	2,055	2,517,700	2,055
2013-10-02	2,229	2,293	2,000	2,094	3,442,800	2,094
2013-10-01	2,350	2,396	2,150	2,208	2,758,600	2,208
2013-09-30	2,280	2,398	2,265	2,356	2,079,700	2,356
2013-09-27	2,233	2,345	2,206	2,339	2,876,500	2,339
2013-09-26	2,065	2,210	2,013	2,193	2,175,800	2,193
2013-09-25	2,110	2,269	2,010	2,073	4,183,000	2,073
2013-09-24	1,940	2,155	1,936	2,133	2,686,200	2,133
2013-09-20	1,975	1,991	1,913	1,980	1,445,200	1,980
2013-09-19	1,860	2,000	1,836	2,000	2,735,500	2,000
2013-09-18	1,825	1,825	1,770	1,794	554,200	1,794
2013-09-17	1,792	1,840	1,775	1,804	938,200	1,804
2013-09-13	1,725	1,767	1,705	1,764	1,015,700	1,764
2013-09-12	1,700	1,789	1,665	1,740	1,562,200	1,740
2013-09-11	1,719	1,880	1,690	1,710	3,229,700	1,710
2013-09-10	1,602	1,681	1,576	1,681	1,454,800	1,681
2013-09-09	1,600	1,600	1,502	1,575	1,381,200	1,575
2013-09-06	1,480	1,491	1,411	1,446	520,900	1,446
2013-09-05	1,540	1,540	1,460	1,502	641,600	1,502
2013-09-04	1,472	1,550	1,460	1,550	1,109,500	1,550
2013-09-03	1,478	1,488	1,446	1,467	403,000	1,467
2013-09-02	1,452	1,490	1,430	1,471	1,014,100	1,471
2013-08-30	1,355	1,441	1,350	1,394	525,300	1,394
2013-08-29	1,340	1,347	1,305	1,328	143,900	1,328
2013-08-28	1,300	1,344	1,290	1,339	152,400	1,339
2013-08-27	1,331	1,355	1,320	1,328	69,300	1,328
2013-08-26	1,316	1,345	1,306	1,339	68,600	1,339
2013-08-23	1,343	1,350	1,318	1,329	71,200	1,329
2013-08-22	1,301	1,331	1,294	1,311	102,400	1,311
2013-08-21	1,334	1,362	1,315	1,325	113,500	1,325
2013-08-20	1,358	1,390	1,334	1,338	104,800	1,338
2013-08-19	1,340	1,361	1,323	1,353	57,700	1,353
2013-08-16	1,330	1,370	1,330	1,340	118,300	1,340
2013-08-15	1,350	1,375	1,342	1,348	88,200	1,348
2013-08-14	1,377	1,385	1,340	1,380	93,300	1,380
2013-08-13	1,308	1,361	1,308	1,356	85,600	1,356
2013-08-12	1,320	1,366	1,306	1,317	127,500	1,317
2013-08-09	1,365	1,387	1,326	1,338	119,000	1,338
2013-08-08	1,384	1,415	1,345	1,353	138,000	1,353
2013-08-07	1,405	1,420	1,382	1,383	244,700	1,383
2013-08-06	1,451	1,459	1,400	1,443	142,700	1,443
2013-08-05	1,425	1,462	1,397	1,445	252,100	1,445
2013-08-02	1,390	1,428	1,370	1,421	266,400	1,421
2013-08-01	1,303	1,352	1,263	1,352	187,300	1,352
2013-07-31	1,353	1,373	1,308	1,308	141,200	1,308
2013-07-30	1,298	1,380	1,288	1,367	207,100	1,367
2013-07-29	1,350	1,385	1,300	1,300	343,800	1,300
2013-07-26	1,405	1,470	1,388	1,405	301,700	1,405
2013-07-25	1,495	1,514	1,422	1,427	334,900	1,427
2013-07-24	1,552	1,564	1,492	1,509	265,200	1,509
2013-07-23	1,546	1,575	1,515	1,550	387,200	1,550
2013-07-22	1,489	1,556	1,436	1,546	898,700	1,546
2013-07-19	1,489	1,494	1,400	1,470	357,400	1,470
2013-07-18	1,460	1,500	1,450	1,493	398,500	1,493
2013-07-17	1,451	1,470	1,414	1,442	228,900	1,442
2013-07-16	1,500	1,500	1,435	1,475	453,600	1,475
2013-07-12	1,352	1,460	1,352	1,427	23,400	1,427
2013-07-11	1,282	1,340	1,282	1,335	6,700	1,335
2013-07-10	1,295	1,316	1,285	1,299	7,100	1,299
2013-07-09	1,300	1,300	1,279	1,295	3,300	1,295
2013-07-08	1,294	1,305	1,280	1,280	6,400	1,280
2013-07-05	1,292	1,305	1,270	1,294	5,000	1,294
2013-07-04	1,275	1,290	1,252	1,280	5,600	1,280
2013-07-03	1,289	1,294	1,234	1,284	12,100	1,284
2013-07-02	1,221	1,279	1,205	1,229	10,600	1,229
2013-07-01	1,112	1,199	1,101	1,196	13,000	1,196
2013-06-28	1,097	1,130	1,040	1,069	10,500	1,069
2013-06-27	1,010	1,048	990	1,037	4,800	1,037
2013-06-26	1,076	1,081	978	1,009	49,400	1,009
2013-06-25	1,109	1,109	1,077	1,077	1,200	1,077
2013-06-24	1,125	1,160	1,100	1,107	4,900	1,107
2013-06-21	1,076	1,100	1,046	1,095	6,400	1,095
2013-06-20	1,148	1,150	1,110	1,136	5,500	1,136
2013-06-19	1,190	1,190	1,153	1,178	5,700	1,178
2013-06-18	1,205	1,206	1,160	1,162	8,200	1,162
2013-06-17	1,160	1,210	1,160	1,205	2,200	1,205
2013-06-14	1,210	1,271	1,161	1,161	43,400	1,161
2013-06-13	1,213	1,250	1,186	1,195	8,200	1,195
2013-06-12	1,159	1,269	1,159	1,258	7,000	1,258
2013-06-11	1,243	1,279	1,210	1,214	24,100	1,214
2013-06-10	1,261	1,320	1,235	1,303	16,500	1,303
2013-06-07	1,148	1,180	1,027	1,111	17,500	1,111
2013-06-06	1,298	1,322	1,111	1,150	12,700	1,150
2013-06-05	1,551	1,620	1,326	1,335	31,700	1,335
2013-06-04	1,565	1,565	1,350	1,461	35,200	1,461
2013-06-03	1,385	1,655	1,385	1,525	73,000	1,525
2013-05-31	1,389	1,405	1,354	1,355	4,200	1,355
2013-05-30	1,430	1,430	1,359	1,359	8,400	1,359
2013-05-29	1,406	1,471	1,391	1,447	4,100	1,447
2013-05-28	1,325	1,390	1,325	1,382	5,300	1,382
2013-05-27	1,370	1,379	1,301	1,355	7,800	1,355
2013-05-24	1,419	1,445	1,290	1,400	12,300	1,400
2013-05-23	1,580	1,580	1,382	1,396	20,600	1,396
2013-05-22	1,586	1,606	1,541	1,587	10,200	1,587
2013-05-21	1,651	1,662	1,598	1,598	11,700	1,598
2013-05-20	1,604	1,675	1,563	1,650	14,600	1,650
2013-05-17	1,500	1,639	1,490	1,605	15,800	1,605
2013-05-16	1,555	1,560	1,371	1,513	13,000	1,513
2013-05-15	1,710	1,720	1,381	1,595	58,100	1,595
2013-05-14	1,703	1,730	1,661	1,707	16,300	1,707
2013-05-13	1,708	1,789	1,686	1,743	22,100	1,743
2013-05-10	1,700	1,755	1,649	1,668	23,600	1,668
2013-05-09	1,748	1,759	1,690	1,693	22,200	1,693
2013-05-08	1,520	1,800	1,520	1,707	47,800	1,707
2013-05-07	1,600	1,600	1,521	1,534	28,200	1,534
2013-05-02	1,550	1,615	1,520	1,575	36,800	1,575
2013-05-01	1,717	1,717	1,575	1,588	43,100	1,588
2013-04-30	1,790	1,823	1,703	1,740	87,300	1,740
2013-04-26	1,792	1,899	1,624	1,654	147,800	1,654
2013-04-25	1,289	1,512	1,289	1,512	53,600	1,512
2013-04-24	1,201	1,218	1,164	1,212	6,400	1,212
2013-04-23	1,214	1,219	1,170	1,183	5,700	1,183
2013-04-22	1,093	1,270	1,093	1,230	8,300	1,230
2013-04-19	1,071	1,086	1,049	1,073	2,500	1,073
2013-04-18	1,063	1,089	1,056	1,056	5,200	1,056
2013-04-17	1,040	1,063	1,040	1,063	2,800	1,063
2013-04-16	1,041	1,049	1,010	1,028	5,300	1,028
2013-04-15	1,060	1,071	1,044	1,044	2,000	1,044
2013-04-12	1,074	1,079	1,054	1,056	5,700	1,056
2013-04-11	1,060	1,070	1,048	1,070	6,300	1,070
2013-04-10	1,049	1,056	1,029	1,056	3,600	1,056
2013-04-09	1,056	1,056	1,001	1,033	3,700	1,033
2013-04-08	1,051	1,076	1,044	1,054	11,100	1,054
2013-04-05	1,067	1,067	970	1,021	12,800	1,021
2013-04-04	952	984	952	976	500	976
2013-04-03	944	982	939	982	3,300	982
2013-04-02	924	945	924	943	3,200	943
2013-04-01	1,027	1,030	970	970	2,000	970
2013-03-29	1,041	1,041	1,001	1,014	5,900	1,014
2013-03-28	1,050	1,050	999	1,038	2,600	1,038
2013-03-27	1,027	1,046	985	1,022	7,700	1,022
2013-03-26	1,056	1,056	1,001	1,014	6,000	1,014
2013-03-25	1,075	1,076	1,043	1,043	5,100	1,043
2013-03-22	1,009	1,050	996	1,045	4,900	1,045
2013-03-21	996	1,036	996	1,018	5,300	1,018
2013-03-19	1,015	1,020	990	1,001	3,500	1,001
2013-03-18	1,021	1,033	1,004	1,020	2,300	1,020
2013-03-15	1,016	1,072	1,011	1,031	4,900	1,031
2013-03-14	1,080	1,080	1,055	1,067	2,900	1,067
2013-03-13	1,008	1,097	1,000	1,077	8,100	1,077
2013-03-12	1,101	1,101	1,009	1,013	6,300	1,013
2013-03-11	984	1,104	984	1,090	8,500	1,090
2013-03-08	954	954	954	954	35,500	954
2013-03-07	938	939	938	939	800	939
2013-03-06	953	953	953	953	400	953
2013-03-05	938	938	930	930	800	930
2013-03-01	842	935	842	912	2,600	912
2013-02-28	830	848	830	839	600	839
2013-02-27	813	813	813	813	500	813
2013-02-26	795	812	795	812	600	812
2013-02-25	810	810	800	807	1,900	807
2013-02-22	767	780	767	780	2,700	780
2013-02-21	780	781	773	781	2,100	781
2013-02-20	781	781	779	779	700	779
2013-02-19	773	773	773	773	1,700	773
2013-02-18	775	790	775	782	1,600	782
2013-02-15	784	784	766	766	1,800	766
2013-02-14	798	802	798	798	1,300	798
2013-02-13	799	799	790	794	1,400	794
2013-02-12	822	822	822	822	300	822
2013-02-08	798	800	792	792	2,300	792
2013-02-07	804	804	800	800	2,400	800
2013-02-06	813	813	802	802	2,200	802
2013-02-05	821	821	798	798	900	798
2013-02-04	821	821	821	821	400	821
2013-02-01	813	813	813	813	600	813
2013-01-31	803	816	794	801	900	801
2013-01-30	808	808	808	808	1,800	808
2013-01-29	818	818	795	804	1,400	804
2013-01-28	826	849	800	809	5,300	809
2013-01-25	776	776	765	767	700	767
2013-01-24	760	775	760	763	1,700	763
2013-01-23	789	789	789	789	200	789
2013-01-22	775	775	775	775	1,400	775
2013-01-21	772	784	772	773	700	773
2013-01-18	769	784	769	780	1,600	780
2013-01-17	763	768	763	768	1,500	768
2013-01-16	777	777	772	772	400	772
2013-01-15	804	804	789	791	1,200	791
2013-01-11	802	802	802	802	600	802
2013-01-10	761	795	761	795	2,300	795
2013-01-09	725	760	725	760	2,000	760
2013-01-08	731	731	731	731	700	731
2013-01-07	719	725	719	723	900	723
2013-01-04	719	721	719	721	5,100	721

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