日本金銭機械(6418)の株価時系列情報
日本金銭機械(6418)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2011/12/30 | 565 | 565 | 565 | 565 | 200 |
2011/12/29 | 575 | 575 | 575 | 575 | 100 |
2011/12/28 | 573 | 575 | 568 | 572 | 8,800 |
2011/12/27 | 578 | 584 | 567 | 574 | 35,200 |
2011/12/26 | 580 | 580 | 580 | 580 | 100 |
2011/12/22 | 600 | 600 | 600 | 600 | 100 |
2011/12/21 | 597 | 606 | 589 | 596 | 14,000 |
2011/12/20 | 600 | 600 | 600 | 600 | 200 |
2011/12/19 | 596 | 596 | 576 | 593 | 1,900 |
2011/12/16 | 585 | 597 | 585 | 597 | 700 |
2011/12/15 | 600 | 602 | 580 | 585 | 23,100 |
2011/12/14 | 621 | 621 | 599 | 599 | 800 |
2011/12/13 | 611 | 611 | 611 | 611 | 400 |
2011/12/12 | 610 | 610 | 610 | 610 | 100 |
2011/12/09 | 607 | 607 | 607 | 607 | 20,500 |
2011/12/08 | 613 | 617 | 613 | 617 | 600 |
2011/12/07 | 612 | 612 | 612 | 612 | 100 |
2011/12/06 | 617 | 617 | 608 | 608 | 1,200 |
2011/12/05 | 632 | 639 | 610 | 627 | 20,700 |
2011/12/02 | 637 | 637 | 637 | 637 | 300 |
2011/12/01 | 627 | 627 | 627 | 627 | 200 |
2011/11/30 | 628 | 628 | 617 | 626 | 1,200 |
2011/11/29 | 638 | 639 | 628 | 638 | 8,600 |
2011/11/28 | 628 | 628 | 628 | 628 | 600 |
2011/11/25 | 628 | 628 | 628 | 628 | 400 |
2011/11/24 | 628 | 628 | 628 | 628 | 100 |
2011/11/22 | 635 | 648 | 635 | 648 | 700 |
2011/11/21 | 611 | 611 | 611 | 611 | 100 |
2011/11/18 | 603 | 621 | 603 | 618 | 800 |
2011/11/17 | 603 | 613 | 603 | 613 | 200 |
2011/11/16 | 603 | 603 | 603 | 603 | 200 |
2011/11/15 | 604 | 607 | 602 | 606 | 11,500 |
2011/11/14 | 611 | 611 | 606 | 606 | 200 |
2011/11/11 | 605 | 605 | 605 | 605 | 100 |
2011/11/10 | 598 | 606 | 598 | 605 | 400 |
2011/11/09 | 612 | 612 | 612 | 612 | 400 |
2011/11/08 | 609 | 609 | 609 | 609 | 100 |
2011/11/07 | 622 | 622 | 622 | 622 | 200 |
2011/11/04 | 632 | 632 | 632 | 632 | 300 |
2011/11/02 | 634 | 634 | 620 | 622 | 2,300 |
2011/11/01 | 641 | 641 | 641 | 641 | 100 |
2011/10/31 | 655 | 655 | 651 | 651 | 1,700 |
2011/10/28 | 674 | 674 | 665 | 665 | 600 |
2011/10/27 | 664 | 664 | 664 | 664 | 400 |
2011/10/26 | 660 | 665 | 653 | 653 | 7,900 |
2011/10/25 | 677 | 677 | 676 | 676 | 300 |
2011/10/24 | 680 | 683 | 680 | 683 | 500 |
2011/10/21 | 665 | 676 | 657 | 672 | 8,500 |
2011/10/20 | 660 | 660 | 660 | 660 | 200 |
2011/10/19 | 666 | 666 | 660 | 660 | 700 |
2011/10/18 | 674 | 676 | 664 | 664 | 900 |
2011/10/17 | 684 | 684 | 683 | 683 | 800 |
2011/10/14 | 662 | 669 | 662 | 669 | 600 |
2011/10/13 | 685 | 685 | 675 | 675 | 500 |
2011/10/12 | 683 | 683 | 680 | 680 | 1,500 |
2011/10/11 | 683 | 683 | 683 | 683 | 200 |
2011/10/07 | 681 | 691 | 674 | 690 | 1,500 |
2011/10/06 | 676 | 679 | 676 | 679 | 200 |
2011/10/05 | 672 | 672 | 672 | 672 | 200 |
2011/10/04 | 691 | 693 | 681 | 681 | 1,200 |
2011/10/03 | 700 | 700 | 687 | 687 | 2,100 |
2011/09/30 | 714 | 714 | 699 | 701 | 1,000 |
2011/09/29 | 687 | 735 | 687 | 723 | 3,000 |
2011/09/28 | 677 | 695 | 677 | 685 | 3,000 |
2011/09/27 | 684 | 687 | 684 | 685 | 1,500 |
2011/09/26 | 698 | 698 | 680 | 680 | 1,900 |
2011/09/22 | 703 | 720 | 703 | 713 | 1,000 |
2011/09/21 | 720 | 720 | 708 | 708 | 800 |
2011/09/20 | 719 | 719 | 719 | 719 | 400 |
2011/09/16 | 715 | 730 | 715 | 726 | 1,300 |
2011/09/15 | 718 | 718 | 709 | 709 | 600 |
2011/09/14 | 709 | 709 | 708 | 708 | 400 |
2011/09/13 | 737 | 750 | 720 | 725 | 2,500 |
2011/09/12 | 705 | 728 | 705 | 728 | 600 |
2011/09/09 | 702 | 720 | 702 | 720 | 17,200 |
2011/09/08 | 705 | 705 | 696 | 704 | 19,200 |
2011/09/07 | 705 | 705 | 688 | 700 | 1,400 |
2011/09/06 | 696 | 705 | 695 | 705 | 3,200 |
2011/09/05 | 691 | 700 | 691 | 700 | 1,600 |
2011/09/02 | 639 | 700 | 639 | 699 | 4,100 |
2011/09/01 | 648 | 648 | 648 | 648 | 100 |
2011/08/31 | 638 | 638 | 638 | 638 | 600 |
2011/08/30 | 635 | 638 | 635 | 638 | 1,100 |
2011/08/29 | 623 | 638 | 623 | 638 | 1,300 |
2011/08/26 | 616 | 624 | 616 | 620 | 600 |
2011/08/25 | 618 | 629 | 609 | 614 | 7,200 |
2011/08/24 | 578 | 578 | 578 | 578 | 100 |
2011/08/23 | 572 | 578 | 572 | 578 | 600 |
2011/08/22 | 578 | 588 | 572 | 572 | 1,300 |
2011/08/19 | 575 | 582 | 575 | 582 | 400 |
2011/08/18 | 579 | 581 | 579 | 581 | 400 |
2011/08/17 | 588 | 588 | 586 | 586 | 800 |
2011/08/16 | 584 | 588 | 584 | 588 | 400 |
2011/08/15 | 597 | 597 | 593 | 593 | 300 |
2011/08/12 | 595 | 597 | 595 | 597 | 600 |
2011/08/11 | 551 | 584 | 551 | 584 | 400 |
2011/08/10 | 552 | 563 | 552 | 561 | 600 |
2011/08/09 | 547 | 548 | 534 | 548 | 1,500 |
2011/08/08 | 574 | 580 | 565 | 567 | 2,200 |
2011/08/05 | 586 | 586 | 580 | 584 | 2,800 |
2011/08/04 | 597 | 597 | 594 | 594 | 1,000 |
2011/08/03 | 598 | 598 | 592 | 597 | 2,400 |
2011/08/02 | 608 | 608 | 608 | 608 | 200 |
2011/08/01 | 602 | 611 | 602 | 608 | 400 |
2011/07/29 | 605 | 615 | 605 | 615 | 400 |
2011/07/28 | 613 | 619 | 611 | 619 | 2,400 |
2011/07/27 | 632 | 632 | 632 | 632 | 200 |
2011/07/26 | 634 | 634 | 634 | 634 | 400 |
2011/07/25 | 654 | 654 | 640 | 640 | 500 |
2011/07/22 | 645 | 664 | 645 | 664 | 600 |
2011/07/21 | 646 | 646 | 642 | 644 | 10,700 |
2011/07/20 | 654 | 654 | 654 | 654 | 100 |
2011/07/19 | 658 | 658 | 655 | 655 | 1,700 |
2011/07/15 | 665 | 665 | 665 | 665 | 400 |
2011/07/14 | 671 | 671 | 665 | 665 | 3,200 |
2011/07/13 | 675 | 675 | 675 | 675 | 200 |
2011/07/12 | 671 | 677 | 671 | 677 | 900 |
2011/07/11 | 683 | 683 | 679 | 679 | 1,000 |
2011/07/08 | 688 | 688 | 688 | 688 | 300 |
2011/07/07 | 680 | 680 | 678 | 678 | 900 |
2011/07/06 | 683 | 683 | 679 | 680 | 2,100 |
2011/07/05 | 692 | 692 | 686 | 686 | 800 |
2011/07/04 | 692 | 696 | 692 | 692 | 1,000 |
2011/07/01 | 691 | 692 | 691 | 692 | 1,300 |
2011/06/30 | 698 | 698 | 688 | 690 | 1,100 |
2011/06/29 | 695 | 695 | 692 | 692 | 200 |
2011/06/28 | 687 | 691 | 687 | 691 | 300 |
2011/06/27 | 699 | 700 | 697 | 697 | 3,000 |
2011/06/24 | 688 | 688 | 688 | 688 | 400 |
2011/06/23 | 696 | 696 | 684 | 684 | 1,200 |
2011/06/22 | 684 | 693 | 683 | 686 | 1,400 |
2011/06/21 | 686 | 686 | 661 | 673 | 1,400 |
2011/06/20 | 701 | 720 | 688 | 692 | 5,100 |
2011/06/17 | 650 | 650 | 650 | 650 | 100 |
2011/06/16 | 601 | 601 | 601 | 601 | 800 |
2011/06/15 | 622 | 622 | 602 | 611 | 300 |
2011/06/14 | 614 | 620 | 612 | 618 | 6,900 |
2011/06/13 | 614 | 614 | 612 | 612 | 200 |
2011/06/10 | 608 | 608 | 608 | 608 | 18,200 |
2011/06/09 | 607 | 607 | 607 | 607 | 100 |
2011/06/08 | 614 | 614 | 606 | 606 | 400 |
2011/06/07 | 601 | 606 | 600 | 606 | 400 |
2011/06/06 | 606 | 606 | 600 | 601 | 1,300 |
2011/06/03 | 623 | 623 | 616 | 616 | 400 |
2011/06/02 | 628 | 629 | 626 | 626 | 1,600 |
2011/06/01 | 660 | 660 | 648 | 648 | 300 |
2011/05/31 | 652 | 652 | 652 | 652 | 200 |
2011/05/30 | 636 | 636 | 636 | 636 | 300 |
2011/05/27 | 636 | 636 | 636 | 636 | 200 |
2011/05/26 | 642 | 642 | 642 | 642 | 1,100 |
2011/05/25 | 653 | 661 | 653 | 661 | 200 |
2011/05/24 | 660 | 660 | 660 | 660 | 200 |
2011/05/23 | 662 | 662 | 662 | 662 | 100 |
2011/05/20 | 662 | 662 | 662 | 662 | 800 |
2011/05/19 | 671 | 671 | 670 | 670 | 200 |
2011/05/18 | 665 | 672 | 665 | 670 | 6,800 |
2011/05/17 | 673 | 673 | 673 | 673 | 100 |
2011/05/16 | 664 | 667 | 664 | 667 | 1,200 |
2011/05/13 | 680 | 680 | 667 | 674 | 2,000 |
2011/05/12 | 690 | 690 | 690 | 690 | 400 |
2011/05/11 | 698 | 698 | 691 | 691 | 400 |
2011/05/10 | 674 | 691 | 674 | 691 | 400 |
2011/05/09 | 694 | 694 | 675 | 675 | 300 |
2011/05/06 | 676 | 688 | 676 | 688 | 300 |
2011/05/02 | 678 | 688 | 678 | 678 | 700 |
2011/04/28 | 663 | 669 | 663 | 669 | 400 |
2011/04/27 | 665 | 667 | 665 | 667 | 700 |
2011/04/26 | 665 | 665 | 665 | 665 | 800 |
2011/04/25 | 687 | 687 | 671 | 674 | 17,100 |
2011/04/22 | 669 | 669 | 669 | 669 | 100 |
2011/04/21 | 678 | 678 | 669 | 669 | 600 |
2011/04/20 | 690 | 690 | 670 | 684 | 14,500 |
2011/04/19 | 693 | 693 | 693 | 693 | 500 |
2011/04/18 | 680 | 686 | 680 | 686 | 1,000 |
2011/04/15 | 670 | 670 | 670 | 670 | 700 |
2011/04/14 | 652 | 652 | 652 | 652 | 300 |
2011/04/13 | 652 | 665 | 652 | 658 | 3,800 |
2011/04/12 | 655 | 661 | 649 | 649 | 900 |
2011/04/11 | 664 | 664 | 664 | 664 | 1,000 |
2011/04/08 | 659 | 659 | 659 | 659 | 1,400 |
2011/04/07 | 665 | 674 | 651 | 657 | 15,500 |
2011/04/06 | 680 | 680 | 680 | 680 | 100 |
2011/04/05 | 699 | 699 | 680 | 680 | 800 |
2011/04/04 | 705 | 705 | 705 | 705 | 100 |
2011/04/01 | 688 | 690 | 688 | 689 | 400 |
2011/03/31 | 709 | 709 | 697 | 697 | 800 |
2011/03/30 | 692 | 709 | 692 | 709 | 1,700 |
2011/03/29 | 675 | 682 | 662 | 682 | 3,300 |
2011/03/28 | 695 | 695 | 677 | 686 | 3,400 |
2011/03/25 | 671 | 676 | 671 | 676 | 3,900 |
2011/03/24 | 678 | 689 | 678 | 678 | 2,200 |
2011/03/23 | 690 | 690 | 679 | 680 | 400 |
2011/03/22 | 698 | 698 | 688 | 692 | 1,100 |
2011/03/18 | 698 | 700 | 679 | 688 | 6,600 |
2011/03/17 | 587 | 608 | 587 | 608 | 3,100 |
2011/03/16 | 581 | 607 | 562 | 606 | 1,900 |
2011/03/15 | 591 | 621 | 591 | 591 | 3,500 |
2011/03/14 | 677 | 691 | 677 | 691 | 600 |
2011/03/11 | 742 | 747 | 742 | 747 | 34,200 |
2011/03/10 | 755 | 755 | 736 | 754 | 1,800 |
2011/03/09 | 760 | 760 | 757 | 757 | 900 |
2011/03/08 | 755 | 755 | 755 | 755 | 700 |
2011/03/07 | 761 | 761 | 755 | 758 | 1,700 |
2011/03/04 | 753 | 765 | 753 | 764 | 2,400 |
2011/03/03 | 723 | 723 | 723 | 723 | 100 |
2011/03/02 | 729 | 729 | 728 | 728 | 1,600 |
2011/03/01 | 743 | 743 | 742 | 742 | 500 |
2011/02/28 | 729 | 744 | 724 | 739 | 600 |
2011/02/25 | 700 | 729 | 700 | 729 | 4,200 |
2011/02/24 | 717 | 718 | 700 | 700 | 1,100 |
2011/02/23 | 723 | 723 | 720 | 720 | 1,700 |
2011/02/22 | 721 | 730 | 721 | 724 | 2,000 |
2011/02/21 | 716 | 721 | 716 | 721 | 1,600 |
2011/02/18 | 701 | 715 | 701 | 706 | 600 |
2011/02/17 | 700 | 703 | 691 | 703 | 2,000 |
2011/02/16 | 704 | 704 | 701 | 701 | 1,100 |
2011/02/15 | 685 | 688 | 682 | 687 | 700 |
2011/02/14 | 670 | 683 | 670 | 678 | 600 |
2011/02/10 | 667 | 672 | 662 | 662 | 1,700 |
2011/02/09 | 660 | 674 | 660 | 674 | 3,500 |
2011/02/08 | 652 | 652 | 650 | 652 | 900 |
2011/02/07 | 650 | 650 | 650 | 650 | 500 |
2011/02/04 | 654 | 654 | 644 | 645 | 500 |
2011/02/03 | 632 | 649 | 632 | 649 | 600 |
2011/02/02 | 648 | 648 | 641 | 641 | 900 |
2011/02/01 | 637 | 646 | 636 | 646 | 700 |
2011/01/31 | 636 | 637 | 636 | 637 | 500 |
2011/01/28 | 645 | 652 | 645 | 646 | 3,300 |
2011/01/27 | 653 | 662 | 653 | 662 | 500 |
2011/01/26 | 661 | 661 | 661 | 661 | 1,000 |
2011/01/25 | 651 | 657 | 651 | 655 | 1,700 |
2011/01/24 | 641 | 646 | 636 | 645 | 1,600 |
2011/01/21 | 671 | 671 | 651 | 651 | 900 |
2011/01/20 | 673 | 673 | 668 | 668 | 300 |
2011/01/19 | 672 | 678 | 672 | 678 | 400 |
2011/01/18 | 668 | 673 | 667 | 673 | 400 |
2011/01/17 | 662 | 677 | 662 | 668 | 1,000 |
2011/01/14 | 669 | 672 | 662 | 668 | 3,400 |
2011/01/13 | 674 | 676 | 668 | 669 | 1,700 |
2011/01/12 | 680 | 680 | 674 | 674 | 700 |
2011/01/11 | 681 | 681 | 671 | 674 | 600 |
2011/01/07 | 690 | 690 | 676 | 676 | 1,000 |
2011/01/06 | 691 | 691 | 683 | 683 | 5,400 |
2011/01/05 | 688 | 694 | 682 | 682 | 1,900 |
2011/01/04 | 681 | 686 | 680 | 681 | 1,500 |