6418 日本金銭機械(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	1,779	1,797	1,766	1,768	250,200	1,768
2014-12-29	1,747	1,785	1,741	1,773	283,900	1,773
2014-12-26	1,693	1,737	1,693	1,734	179,200	1,734
2014-12-25	1,701	1,708	1,696	1,697	186,100	1,697
2014-12-24	1,719	1,719	1,699	1,703	213,100	1,703
2014-12-22	1,709	1,709	1,695	1,709	126,400	1,709
2014-12-19	1,712	1,717	1,698	1,703	114,900	1,703
2014-12-18	1,707	1,721	1,695	1,701	153,400	1,701
2014-12-17	1,696	1,728	1,683	1,691	210,400	1,691
2014-12-16	1,730	1,730	1,702	1,708	146,000	1,708
2014-12-15	1,766	1,792	1,741	1,748	312,900	1,748
2014-12-12	1,731	1,768	1,730	1,764	238,300	1,764
2014-12-11	1,700	1,739	1,695	1,722	183,700	1,722
2014-12-10	1,708	1,730	1,701	1,718	194,000	1,718
2014-12-09	1,745	1,759	1,720	1,720	202,000	1,720
2014-12-08	1,769	1,770	1,745	1,751	132,700	1,751
2014-12-05	1,715	1,764	1,709	1,759	173,600	1,759
2014-12-04	1,717	1,748	1,711	1,714	263,500	1,714
2014-12-03	1,740	1,740	1,702	1,711	191,000	1,711
2014-12-02	1,740	1,754	1,712	1,723	212,100	1,723
2014-12-01	1,766	1,782	1,754	1,755	196,300	1,755
2014-11-28	1,745	1,766	1,743	1,760	191,700	1,760
2014-11-27	1,755	1,761	1,737	1,740	192,700	1,740
2014-11-26	1,714	1,773	1,700	1,744	345,700	1,744
2014-11-25	1,730	1,733	1,712	1,720	205,400	1,720
2014-11-21	1,680	1,717	1,670	1,713	284,600	1,713
2014-11-20	1,674	1,720	1,662	1,668	338,000	1,668
2014-11-19	1,683	1,683	1,666	1,675	168,100	1,675
2014-11-18	1,650	1,667	1,642	1,667	202,300	1,667
2014-11-17	1,649	1,663	1,629	1,638	218,600	1,638
2014-11-14	1,638	1,642	1,620	1,637	190,800	1,637
2014-11-13	1,643	1,649	1,623	1,627	236,200	1,627
2014-11-12	1,645	1,659	1,640	1,643	250,100	1,643
2014-11-11	1,665	1,668	1,641	1,652	313,100	1,652
2014-11-10	1,677	1,677	1,653	1,658	271,200	1,658
2014-11-07	1,672	1,698	1,656	1,686	409,300	1,686
2014-11-06	1,688	1,720	1,671	1,675	968,600	1,675
2014-11-05	1,650	1,867	1,639	1,753	2,127,200	1,753
2014-11-04	1,703	1,708	1,652	1,671	486,200	1,671
2014-10-31	1,684	1,710	1,669	1,705	381,000	1,705
2014-10-30	1,675	1,712	1,662	1,676	370,300	1,676
2014-10-29	1,739	1,739	1,683	1,691	428,400	1,691
2014-10-28	1,740	1,744	1,703	1,715	267,200	1,715
2014-10-27	1,716	1,760	1,715	1,726	362,000	1,726
2014-10-24	1,794	1,804	1,703	1,717	781,100	1,717
2014-10-23	1,790	1,820	1,781	1,793	467,800	1,793
2014-10-22	1,862	1,876	1,835	1,861	238,500	1,861
2014-10-21	1,907	1,907	1,835	1,845	272,900	1,845
2014-10-20	1,867	1,925	1,863	1,895	311,600	1,895
2014-10-17	1,905	1,944	1,845	1,847	359,800	1,847
2014-10-16	1,850	1,927	1,832	1,886	470,200	1,886
2014-10-15	1,890	1,913	1,881	1,901	230,400	1,901
2014-10-14	1,877	1,917	1,870	1,878	336,700	1,878
2014-10-10	1,900	1,999	1,892	1,938	608,600	1,938
2014-10-09	2,036	2,039	1,946	1,957	564,100	1,957
2014-10-08	2,017	2,067	2,010	2,036	398,600	2,036
2014-10-07	2,130	2,133	2,055	2,064	416,400	2,064
2014-10-06	2,150	2,180	2,122	2,141	340,500	2,141
2014-10-03	2,076	2,110	2,057	2,103	380,700	2,103
2014-10-02	2,032	2,122	2,030	2,064	857,800	2,064
2014-10-01	2,173	2,239	2,133	2,155	713,700	2,155
2014-09-30	2,160	2,193	2,090	2,173	804,500	2,173
2014-09-29	2,250	2,305	2,160	2,182	1,486,200	2,182
2014-09-26	2,150	2,220	2,141	2,215	611,200	2,215
2014-09-25	2,190	2,198	2,141	2,163	506,800	2,163
2014-09-24	2,116	2,175	2,105	2,168	827,800	2,168
2014-09-22	2,080	2,110	2,070	2,101	351,600	2,101
2014-09-19	2,067	2,090	2,053	2,074	317,500	2,074
2014-09-18	2,062	2,062	2,037	2,051	164,300	2,051
2014-09-17	2,070	2,078	2,041	2,045	201,900	2,045
2014-09-16	2,060	2,095	2,048	2,064	271,000	2,064
2014-09-12	2,009	2,045	2,007	2,044	199,000	2,044
2014-09-11	2,023	2,023	2,002	2,010	156,500	2,010
2014-09-10	2,006	2,034	2,002	2,023	209,900	2,023
2014-09-09	2,060	2,062	2,026	2,029	219,500	2,029
2014-09-08	2,040	2,068	2,031	2,042	173,400	2,042
2014-09-05	2,010	2,060	2,004	2,054	292,500	2,054
2014-09-04	2,086	2,115	2,027	2,039	410,500	2,039
2014-09-03	2,034	2,077	2,034	2,055	244,900	2,055
2014-09-02	2,091	2,091	2,028	2,040	398,800	2,040
2014-09-01	2,125	2,129	2,068	2,077	544,200	2,077
2014-08-29	2,043	2,110	2,025	2,104	505,500	2,104
2014-08-28	2,040	2,094	2,023	2,057	544,300	2,057
2014-08-27	2,030	2,048	2,013	2,039	379,100	2,039
2014-08-26	2,014	2,039	1,990	1,999	396,800	1,999
2014-08-25	2,000	2,013	1,986	2,009	468,300	2,009
2014-08-22	1,975	1,983	1,956	1,965	208,500	1,965
2014-08-21	1,968	1,969	1,945	1,967	193,500	1,967
2014-08-20	1,962	1,972	1,945	1,959	217,900	1,959
2014-08-19	2,000	2,024	1,950	1,978	719,900	1,978
2014-08-18	1,957	1,998	1,950	1,984	649,400	1,984
2014-08-15	1,911	1,938	1,911	1,926	391,800	1,926
2014-08-14	1,885	1,898	1,879	1,896	180,300	1,896
2014-08-13	1,870	1,895	1,866	1,881	160,000	1,881
2014-08-12	1,885	1,888	1,865	1,873	131,600	1,873
2014-08-11	1,890	1,890	1,862	1,876	154,000	1,876
2014-08-08	1,880	1,880	1,828	1,850	263,500	1,850
2014-08-07	1,845	1,900	1,845	1,891	204,600	1,891
2014-08-06	1,852	1,870	1,846	1,854	187,400	1,854
2014-08-05	1,910	1,911	1,864	1,871	238,000	1,871
2014-08-04	1,949	1,959	1,888	1,893	660,900	1,893
2014-08-01	1,852	1,897	1,838	1,872	349,800	1,872
2014-07-31	1,884	1,893	1,870	1,873	193,100	1,873
2014-07-30	1,902	1,907	1,884	1,893	190,100	1,893
2014-07-29	1,915	1,945	1,886	1,902	532,600	1,902
2014-07-28	1,994	2,016	1,912	1,925	2,243,100	1,925
2014-07-25	1,820	1,838	1,820	1,834	115,900	1,834
2014-07-24	1,833	1,844	1,815	1,822	132,900	1,822
2014-07-23	1,839	1,856	1,829	1,833	250,800	1,833
2014-07-22	1,843	1,843	1,811	1,833	302,800	1,833
2014-07-18	1,753	1,815	1,751	1,803	269,600	1,803
2014-07-17	1,772	1,781	1,764	1,767	139,600	1,767
2014-07-16	1,781	1,785	1,773	1,780	138,300	1,780
2014-07-15	1,784	1,793	1,774	1,786	99,900	1,786
2014-07-14	1,800	1,800	1,772	1,783	119,400	1,783
2014-07-11	1,751	1,783	1,751	1,765	156,900	1,765
2014-07-10	1,814	1,814	1,775	1,780	235,800	1,780
2014-07-09	1,801	1,816	1,785	1,805	203,200	1,805
2014-07-08	1,800	1,813	1,796	1,801	154,500	1,801
2014-07-07	1,791	1,829	1,785	1,796	293,000	1,796
2014-07-04	1,790	1,795	1,775	1,781	131,300	1,781
2014-07-03	1,802	1,806	1,775	1,780	251,900	1,780
2014-07-02	1,820	1,825	1,799	1,801	144,200	1,801
2014-07-01	1,836	1,836	1,809	1,812	165,100	1,812
2014-06-30	1,767	1,808	1,760	1,804	185,700	1,804
2014-06-27	1,839	1,839	1,761	1,784	294,400	1,784
2014-06-26	1,818	1,825	1,790	1,800	193,800	1,800
2014-06-25	1,790	1,830	1,789	1,813	234,900	1,813
2014-06-24	1,809	1,834	1,790	1,817	258,600	1,817
2014-06-23	1,833	1,843	1,807	1,807	206,200	1,807
2014-06-20	1,866	1,869	1,811	1,827	329,100	1,827
2014-06-19	1,890	1,897	1,850	1,869	531,800	1,869
2014-06-18	1,900	1,935	1,862	1,870	1,310,600	1,870
2014-06-17	1,830	1,971	1,790	1,944	1,694,500	1,944
2014-06-16	1,848	1,849	1,753	1,794	547,200	1,794
2014-06-13	1,710	1,861	1,710	1,842	960,000	1,842
2014-06-12	1,715	1,727	1,712	1,718	180,700	1,718
2014-06-11	1,702	1,732	1,702	1,728	141,700	1,728
2014-06-10	1,729	1,733	1,705	1,712	229,100	1,712
2014-06-09	1,739	1,757	1,726	1,729	239,100	1,729
2014-06-06	1,735	1,746	1,715	1,739	508,700	1,739
2014-06-05	1,790	1,799	1,732	1,763	497,500	1,763
2014-06-04	1,830	1,832	1,790	1,825	307,800	1,825
2014-06-03	1,850	1,855	1,793	1,802	458,800	1,802
2014-06-02	1,874	1,893	1,841	1,850	459,100	1,850
2014-05-30	1,820	1,880	1,795	1,840	501,900	1,840
2014-05-29	1,790	1,820	1,769	1,780	386,100	1,780
2014-05-28	1,759	1,818	1,750	1,789	338,000	1,789
2014-05-27	1,749	1,770	1,736	1,745	185,100	1,745
2014-05-26	1,718	1,752	1,714	1,748	350,300	1,748
2014-05-23	1,660	1,710	1,652	1,685	201,900	1,685
2014-05-22	1,655	1,691	1,650	1,659	163,400	1,659
2014-05-21	1,680	1,680	1,616	1,646	275,800	1,646
2014-05-20	1,680	1,710	1,680	1,688	114,700	1,688
2014-05-19	1,750	1,753	1,676	1,678	195,600	1,678
2014-05-16	1,784	1,785	1,728	1,744	256,700	1,744
2014-05-15	1,738	1,818	1,722	1,816	326,900	1,816
2014-05-14	1,733	1,766	1,717	1,757	165,600	1,757
2014-05-13	1,720	1,758	1,714	1,749	221,400	1,749
2014-05-12	1,720	1,720	1,690	1,695	235,100	1,695
2014-05-09	1,745	1,756	1,718	1,737	167,100	1,737
2014-05-08	1,740	1,765	1,725	1,753	140,600	1,753
2014-05-07	1,750	1,756	1,724	1,725	141,600	1,725
2014-05-02	1,750	1,796	1,742	1,782	288,400	1,782
2014-05-01	1,709	1,757	1,709	1,739	141,000	1,739
2014-04-30	1,771	1,771	1,725	1,735	193,000	1,735
2014-04-28	1,778	1,800	1,701	1,773	516,900	1,773
2014-04-25	1,820	1,858	1,805	1,858	213,700	1,858
2014-04-24	1,799	1,835	1,786	1,814	200,500	1,814
2014-04-23	1,838	1,849	1,775	1,793	290,900	1,793
2014-04-22	1,883	1,919	1,800	1,820	365,800	1,820
2014-04-21	1,837	1,886	1,830	1,872	338,500	1,872
2014-04-18	1,803	1,827	1,755	1,823	287,500	1,823
2014-04-17	1,693	1,785	1,693	1,783	271,300	1,783
2014-04-16	1,674	1,698	1,670	1,691	140,100	1,691
2014-04-15	1,685	1,720	1,658	1,662	173,000	1,662
2014-04-14	1,688	1,728	1,682	1,687	112,400	1,687
2014-04-11	1,689	1,720	1,670	1,710	272,300	1,710
2014-04-10	1,766	1,784	1,736	1,740	203,500	1,740
2014-04-09	1,740	1,770	1,722	1,726	170,700	1,726
2014-04-08	1,761	1,790	1,742	1,768	224,800	1,768
2014-04-07	1,800	1,807	1,775	1,776	143,500	1,776
2014-04-04	1,785	1,820	1,785	1,805	127,000	1,805
2014-04-03	1,800	1,820	1,790	1,793	153,300	1,793
2014-04-02	1,789	1,807	1,775	1,789	242,300	1,789
2014-04-01	1,808	1,825	1,772	1,780	317,900	1,780
2014-03-31	1,849	1,850	1,789	1,825	213,600	1,825
2014-03-28	1,819	1,836	1,795	1,825	221,500	1,825
2014-03-27	1,719	1,795	1,690	1,790	232,100	1,790
2014-03-26	1,759	1,791	1,731	1,745	180,800	1,745
2014-03-25	1,782	1,837	1,757	1,773	238,500	1,773
2014-03-24	1,711	1,847	1,691	1,819	392,000	1,819
2014-03-20	1,711	1,724	1,672	1,686	228,400	1,686
2014-03-19	1,761	1,781	1,709	1,733	226,700	1,733
2014-03-18	1,781	1,792	1,745	1,768	193,300	1,768
2014-03-17	1,791	1,818	1,712	1,717	428,700	1,717
2014-03-14	1,850	1,878	1,818	1,831	302,900	1,831
2014-03-13	1,880	1,900	1,858	1,873	119,000	1,873
2014-03-12	1,916	1,935	1,888	1,889	197,200	1,889
2014-03-11	1,935	1,947	1,905	1,943	175,300	1,943
2014-03-10	1,929	1,946	1,915	1,931	132,500	1,931
2014-03-07	1,920	1,954	1,894	1,919	288,200	1,919
2014-03-06	1,882	1,908	1,856	1,895	136,600	1,895
2014-03-05	1,900	1,928	1,890	1,892	93,300	1,892
2014-03-04	1,812	1,883	1,810	1,878	151,400	1,878
2014-03-03	1,822	1,877	1,790	1,860	155,600	1,860
2014-02-28	1,902	1,909	1,842	1,868	203,500	1,868
2014-02-27	1,907	1,949	1,880	1,905	206,000	1,905
2014-02-26	1,928	1,959	1,907	1,919	549,200	1,919
2014-02-25	1,994	1,994	1,932	1,965	918,200	1,965
2014-02-24	1,830	1,920	1,814	1,920	760,800	1,920
2014-02-21	1,760	1,829	1,751	1,807	316,400	1,807
2014-02-20	1,742	1,760	1,703	1,714	143,400	1,714
2014-02-19	1,753	1,804	1,735	1,782	176,400	1,782
2014-02-18	1,678	1,762	1,678	1,753	188,300	1,753
2014-02-17	1,701	1,720	1,654	1,689	198,400	1,689
2014-02-14	1,756	1,784	1,689	1,711	225,900	1,711
2014-02-13	1,811	1,830	1,751	1,756	285,200	1,756
2014-02-12	1,882	1,889	1,810	1,837	249,800	1,837
2014-02-10	1,830	1,849	1,800	1,842	251,600	1,842
2014-02-07	1,750	1,775	1,735	1,760	201,200	1,760
2014-02-06	1,642	1,748	1,630	1,728	285,300	1,728
2014-02-05	1,715	1,723	1,600	1,654	460,500	1,654
2014-02-04	1,650	1,733	1,600	1,644	706,400	1,644
2014-02-03	1,925	1,944	1,861	1,875	362,300	1,875
2014-01-31	1,962	1,995	1,924	1,964	240,200	1,964
2014-01-30	1,980	1,985	1,937	1,957	222,600	1,957
2014-01-29	2,000	2,019	1,985	2,014	165,000	2,014
2014-01-28	1,997	2,029	1,960	1,960	276,100	1,960
2014-01-27	2,000	2,030	1,995	1,997	475,800	1,997
2014-01-24	2,029	2,094	2,025	2,089	346,900	2,089
2014-01-23	2,125	2,127	2,068	2,090	348,100	2,090
2014-01-22	2,029	2,128	2,029	2,118	593,900	2,118
2014-01-21	2,047	2,065	2,028	2,029	196,200	2,029
2014-01-20	2,077	2,084	2,050	2,057	207,800	2,057
2014-01-17	2,021	2,076	2,021	2,070	206,800	2,070
2014-01-16	2,040	2,053	2,020	2,029	150,500	2,029
2014-01-15	2,057	2,059	2,025	2,039	196,100	2,039
2014-01-14	2,001	2,040	1,981	2,019	223,400	2,019
2014-01-10	2,052	2,065	2,027	2,044	231,400	2,044
2014-01-09	2,084	2,086	2,042	2,058	246,500	2,058
2014-01-08	2,072	2,107	2,062	2,082	310,500	2,082
2014-01-07	2,045	2,069	2,041	2,067	227,800	2,067
2014-01-06	2,070	2,084	2,045	2,064	427,500	2,064

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