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 |
|---|---|---|---|---|---|
| 2024/04/19 | 1,337 | 1,337 | 1,276 | 1,296 | 253,200 |
| 2024/04/18 | 1,300 | 1,364 | 1,298 | 1,359 | 265,900 |
| 2024/04/17 | 1,283 | 1,309 | 1,271 | 1,291 | 121,700 |
| 2024/04/16 | 1,291 | 1,291 | 1,271 | 1,284 | 132,800 |
| 2024/04/15 | 1,294 | 1,305 | 1,287 | 1,300 | 85,100 |
| 2024/04/12 | 1,309 | 1,322 | 1,297 | 1,302 | 97,900 |
| 2024/04/11 | 1,300 | 1,319 | 1,286 | 1,295 | 117,200 |
| 2024/04/10 | 1,286 | 1,327 | 1,284 | 1,317 | 163,900 |
| 2024/04/09 | 1,262 | 1,281 | 1,258 | 1,281 | 79,200 |
| 2024/04/08 | 1,265 | 1,272 | 1,245 | 1,257 | 141,100 |
| 2024/04/05 | 1,266 | 1,274 | 1,244 | 1,263 | 249,500 |
| 2024/04/04 | 1,302 | 1,304 | 1,283 | 1,288 | 156,300 |
| 2024/04/03 | 1,285 | 1,308 | 1,275 | 1,292 | 203,100 |
| 2024/04/02 | 1,380 | 1,381 | 1,308 | 1,308 | 277,500 |
| 2024/04/01 | 1,350 | 1,374 | 1,327 | 1,363 | 364,700 |
| 2024/03/29 | 1,308 | 1,321 | 1,287 | 1,312 | 178,200 |
| 2024/03/28 | 1,313 | 1,328 | 1,308 | 1,311 | 161,800 |
| 2024/03/27 | 1,334 | 1,334 | 1,311 | 1,318 | 197,500 |
| 2024/03/26 | 1,293 | 1,325 | 1,282 | 1,311 | 165,200 |
| 2024/03/25 | 1,327 | 1,339 | 1,300 | 1,301 | 213,900 |
| 2024/03/22 | 1,306 | 1,324 | 1,287 | 1,320 | 212,300 |
| 2024/03/21 | 1,310 | 1,323 | 1,299 | 1,301 | 175,000 |
| 2024/03/19 | 1,292 | 1,293 | 1,274 | 1,284 | 161,300 |
| 2024/03/18 | 1,277 | 1,299 | 1,272 | 1,290 | 159,700 |
| 2024/03/15 | 1,275 | 1,288 | 1,259 | 1,264 | 245,100 |
| 2024/03/14 | 1,299 | 1,307 | 1,293 | 1,302 | 81,100 |
| 2024/03/13 | 1,328 | 1,328 | 1,293 | 1,300 | 149,600 |
| 2024/03/12 | 1,305 | 1,334 | 1,282 | 1,328 | 135,600 |
| 2024/03/11 | 1,330 | 1,332 | 1,281 | 1,306 | 326,400 |
| 2024/03/08 | 1,347 | 1,391 | 1,347 | 1,353 | 305,500 |
| 2024/03/07 | 1,339 | 1,357 | 1,330 | 1,347 | 156,100 |
| 2024/03/06 | 1,320 | 1,353 | 1,307 | 1,339 | 201,800 |
| 2024/03/05 | 1,318 | 1,327 | 1,303 | 1,321 | 256,800 |
| 2024/03/04 | 1,347 | 1,356 | 1,326 | 1,326 | 183,800 |
| 2024/03/01 | 1,358 | 1,369 | 1,345 | 1,350 | 201,900 |
| 2024/02/29 | 1,347 | 1,377 | 1,327 | 1,361 | 214,500 |
| 2024/02/28 | 1,364 | 1,406 | 1,351 | 1,353 | 336,000 |
| 2024/02/27 | 1,344 | 1,381 | 1,331 | 1,366 | 397,900 |
| 2024/02/26 | 1,337 | 1,339 | 1,306 | 1,324 | 414,000 |
| 2024/02/22 | 1,400 | 1,407 | 1,343 | 1,346 | 328,700 |
| 2024/02/21 | 1,408 | 1,415 | 1,363 | 1,386 | 428,000 |
| 2024/02/20 | 1,435 | 1,468 | 1,421 | 1,423 | 230,400 |
| 2024/02/19 | 1,457 | 1,463 | 1,412 | 1,424 | 441,500 |
| 2024/02/16 | 1,488 | 1,518 | 1,468 | 1,468 | 358,600 |
| 2024/02/15 | 1,536 | 1,549 | 1,490 | 1,498 | 315,300 |
| 2024/02/14 | 1,500 | 1,561 | 1,487 | 1,523 | 693,100 |
| 2024/02/13 | 1,612 | 1,652 | 1,497 | 1,505 | 1,176,400 |
| 2024/02/09 | 1,588 | 1,726 | 1,582 | 1,612 | 2,563,300 |
| 2024/02/08 | 1,472 | 1,488 | 1,418 | 1,440 | 395,400 |
| 2024/02/07 | 1,415 | 1,446 | 1,414 | 1,444 | 263,800 |
| 2024/02/06 | 1,420 | 1,427 | 1,398 | 1,411 | 313,800 |
| 2024/02/05 | 1,464 | 1,476 | 1,414 | 1,437 | 406,200 |
| 2024/02/02 | 1,490 | 1,505 | 1,461 | 1,464 | 267,100 |
| 2024/02/01 | 1,490 | 1,505 | 1,467 | 1,483 | 279,200 |
| 2024/01/31 | 1,523 | 1,527 | 1,508 | 1,518 | 191,900 |
| 2024/01/30 | 1,529 | 1,545 | 1,516 | 1,531 | 230,700 |
| 2024/01/29 | 1,516 | 1,529 | 1,503 | 1,525 | 225,600 |
| 2024/01/26 | 1,578 | 1,578 | 1,507 | 1,512 | 596,700 |
| 2024/01/25 | 1,547 | 1,589 | 1,547 | 1,588 | 633,000 |
| 2024/01/24 | 1,498 | 1,522 | 1,490 | 1,507 | 191,800 |
| 2024/01/23 | 1,502 | 1,535 | 1,495 | 1,504 | 215,400 |
| 2024/01/22 | 1,477 | 1,505 | 1,450 | 1,505 | 268,600 |
| 2024/01/19 | 1,520 | 1,524 | 1,471 | 1,474 | 352,800 |
| 2024/01/18 | 1,516 | 1,532 | 1,502 | 1,516 | 222,900 |
| 2024/01/17 | 1,484 | 1,545 | 1,484 | 1,504 | 462,800 |
| 2024/01/16 | 1,526 | 1,530 | 1,477 | 1,493 | 670,200 |
| 2024/01/15 | 1,543 | 1,559 | 1,511 | 1,543 | 546,100 |
| 2024/01/12 | 1,466 | 1,538 | 1,466 | 1,537 | 935,400 |
| 2024/01/11 | 1,433 | 1,448 | 1,409 | 1,448 | 299,300 |
| 2024/01/10 | 1,453 | 1,466 | 1,429 | 1,430 | 493,200 |
| 2024/01/09 | 1,408 | 1,445 | 1,408 | 1,437 | 429,100 |
| 2024/01/05 | 1,411 | 1,416 | 1,377 | 1,381 | 332,400 |
| 2024/01/04 | 1,322 | 1,387 | 1,320 | 1,386 | 429,800 |
| 2023/12/29 | 1,325 | 1,331 | 1,306 | 1,319 | 183,100 |
| 2023/12/28 | 1,283 | 1,324 | 1,282 | 1,321 | 191,100 |
| 2023/12/27 | 1,272 | 1,301 | 1,272 | 1,290 | 170,300 |
| 2023/12/26 | 1,268 | 1,304 | 1,268 | 1,283 | 200,200 |
| 2023/12/25 | 1,250 | 1,276 | 1,245 | 1,268 | 256,500 |
| 2023/12/22 | 1,306 | 1,323 | 1,279 | 1,280 | 219,800 |
| 2023/12/21 | 1,285 | 1,317 | 1,255 | 1,305 | 289,800 |
| 2023/12/20 | 1,355 | 1,388 | 1,307 | 1,310 | 580,700 |
| 2023/12/19 | 1,336 | 1,354 | 1,314 | 1,349 | 290,600 |
| 2023/12/18 | 1,305 | 1,339 | 1,290 | 1,336 | 349,000 |
| 2023/12/15 | 1,268 | 1,324 | 1,251 | 1,315 | 391,600 |
| 2023/12/14 | 1,266 | 1,279 | 1,245 | 1,250 | 339,400 |
| 2023/12/13 | 1,195 | 1,235 | 1,195 | 1,230 | 291,800 |
| 2023/12/12 | 1,189 | 1,197 | 1,160 | 1,185 | 171,700 |
| 2023/12/11 | 1,194 | 1,205 | 1,177 | 1,181 | 96,400 |
| 2023/12/08 | 1,153 | 1,176 | 1,149 | 1,176 | 125,100 |
| 2023/12/07 | 1,190 | 1,199 | 1,161 | 1,163 | 209,100 |
| 2023/12/06 | 1,153 | 1,206 | 1,153 | 1,194 | 422,700 |
| 2023/12/05 | 1,143 | 1,184 | 1,140 | 1,143 | 211,200 |
| 2023/12/04 | 1,141 | 1,142 | 1,127 | 1,134 | 68,500 |
| 2023/12/01 | 1,131 | 1,140 | 1,115 | 1,133 | 112,900 |
| 2023/11/30 | 1,106 | 1,126 | 1,102 | 1,121 | 104,100 |
| 2023/11/29 | 1,107 | 1,117 | 1,107 | 1,110 | 43,000 |
| 2023/11/28 | 1,108 | 1,118 | 1,101 | 1,117 | 92,200 |
| 2023/11/27 | 1,126 | 1,137 | 1,101 | 1,109 | 142,500 |
| 2023/11/24 | 1,142 | 1,158 | 1,126 | 1,127 | 101,700 |
| 2023/11/22 | 1,137 | 1,158 | 1,133 | 1,142 | 88,800 |
| 2023/11/21 | 1,165 | 1,167 | 1,143 | 1,143 | 92,800 |
| 2023/11/20 | 1,146 | 1,170 | 1,142 | 1,154 | 230,800 |
| 2023/11/17 | 1,115 | 1,147 | 1,115 | 1,147 | 192,600 |
| 2023/11/16 | 1,126 | 1,128 | 1,107 | 1,116 | 131,800 |
| 2023/11/15 | 1,085 | 1,123 | 1,085 | 1,120 | 165,400 |
| 2023/11/14 | 1,085 | 1,097 | 1,081 | 1,084 | 118,700 |
| 2023/11/13 | 1,087 | 1,097 | 1,073 | 1,080 | 216,100 |
| 2023/11/10 | 1,110 | 1,122 | 1,088 | 1,095 | 356,400 |
| 2023/11/09 | 1,035 | 1,117 | 1,000 | 1,107 | 932,100 |
| 2023/11/08 | 1,034 | 1,034 | 978 | 990 | 239,800 |
| 2023/11/07 | 1,008 | 1,025 | 1,008 | 1,014 | 153,600 |
| 2023/11/06 | 981 | 1,008 | 975 | 1,003 | 206,200 |
| 2023/11/02 | 958 | 967 | 957 | 965 | 79,400 |
| 2023/11/01 | 973 | 973 | 952 | 957 | 101,400 |
| 2023/10/31 | 958 | 958 | 943 | 956 | 99,000 |
| 2023/10/30 | 965 | 966 | 953 | 958 | 239,900 |
| 2023/10/27 | 959 | 972 | 957 | 972 | 80,400 |
| 2023/10/26 | 950 | 964 | 948 | 958 | 71,400 |
| 2023/10/25 | 974 | 979 | 961 | 965 | 71,800 |
| 2023/10/24 | 947 | 963 | 922 | 962 | 182,800 |
| 2023/10/23 | 966 | 966 | 946 | 948 | 109,700 |
| 2023/10/20 | 961 | 968 | 951 | 965 | 72,200 |
| 2023/10/19 | 967 | 974 | 948 | 962 | 117,700 |
| 2023/10/18 | 970 | 985 | 968 | 981 | 80,000 |
| 2023/10/17 | 974 | 988 | 968 | 971 | 106,100 |
| 2023/10/16 | 985 | 985 | 961 | 965 | 146,200 |
| 2023/10/13 | 1,000 | 1,014 | 990 | 995 | 103,500 |
| 2023/10/12 | 997 | 1,014 | 992 | 1,014 | 92,100 |
| 2023/10/11 | 1,001 | 1,007 | 996 | 999 | 84,700 |
| 2023/10/10 | 1,000 | 1,009 | 999 | 1,002 | 99,500 |
| 2023/10/06 | 997 | 1,003 | 984 | 985 | 149,800 |
| 2023/10/05 | 973 | 1,004 | 973 | 997 | 203,800 |
| 2023/10/04 | 987 | 987 | 955 | 960 | 274,500 |
| 2023/10/03 | 993 | 1,010 | 986 | 1,003 | 166,400 |
| 2023/10/02 | 1,003 | 1,019 | 994 | 994 | 106,000 |
| 2023/09/29 | 1,013 | 1,018 | 998 | 1,001 | 107,400 |
| 2023/09/28 | 1,009 | 1,020 | 1,007 | 1,010 | 51,800 |
| 2023/09/27 | 1,010 | 1,019 | 1,000 | 1,019 | 84,800 |
| 2023/09/26 | 1,033 | 1,033 | 1,017 | 1,017 | 75,900 |
| 2023/09/25 | 1,023 | 1,034 | 1,013 | 1,033 | 94,400 |
| 2023/09/22 | 997 | 1,030 | 997 | 1,022 | 92,600 |
| 2023/09/21 | 1,019 | 1,019 | 997 | 1,002 | 109,500 |
| 2023/09/20 | 1,021 | 1,037 | 1,012 | 1,013 | 85,600 |
| 2023/09/19 | 1,026 | 1,030 | 1,010 | 1,019 | 81,800 |
| 2023/09/15 | 1,026 | 1,030 | 1,018 | 1,026 | 97,900 |
| 2023/09/14 | 1,008 | 1,022 | 1,008 | 1,020 | 84,400 |
| 2023/09/13 | 1,006 | 1,011 | 1,000 | 1,006 | 76,500 |
| 2023/09/12 | 1,008 | 1,022 | 1,007 | 1,013 | 62,400 |
| 2023/09/11 | 1,015 | 1,023 | 1,004 | 1,008 | 85,100 |
| 2023/09/08 | 1,007 | 1,024 | 1,006 | 1,016 | 99,900 |
| 2023/09/07 | 1,012 | 1,025 | 1,009 | 1,012 | 128,300 |
| 2023/09/06 | 1,023 | 1,025 | 1,014 | 1,018 | 77,900 |
| 2023/09/05 | 1,038 | 1,038 | 1,018 | 1,025 | 102,000 |
| 2023/09/04 | 1,028 | 1,044 | 1,027 | 1,038 | 99,200 |
| 2023/09/01 | 1,017 | 1,028 | 1,014 | 1,026 | 81,800 |
| 2023/08/31 | 1,018 | 1,023 | 1,008 | 1,008 | 77,400 |
| 2023/08/30 | 1,023 | 1,032 | 1,020 | 1,023 | 63,000 |
| 2023/08/29 | 1,030 | 1,034 | 1,020 | 1,027 | 95,600 |
| 2023/08/28 | 1,012 | 1,020 | 1,010 | 1,018 | 103,700 |
| 2023/08/25 | 1,005 | 1,014 | 998 | 1,008 | 123,100 |
| 2023/08/24 | 1,015 | 1,019 | 1,005 | 1,005 | 82,900 |
| 2023/08/23 | 1,025 | 1,028 | 1,008 | 1,016 | 105,900 |
| 2023/08/22 | 1,005 | 1,017 | 989 | 1,017 | 174,900 |
| 2023/08/21 | 973 | 1,007 | 973 | 1,005 | 185,400 |
| 2023/08/18 | 957 | 991 | 952 | 988 | 143,300 |
| 2023/08/17 | 969 | 973 | 936 | 972 | 445,100 |
| 2023/08/16 | 1,004 | 1,005 | 969 | 970 | 404,000 |
| 2023/08/15 | 1,010 | 1,022 | 1,004 | 1,012 | 160,200 |
| 2023/08/14 | 1,030 | 1,037 | 997 | 1,008 | 222,400 |
| 2023/08/10 | 1,008 | 1,032 | 995 | 1,027 | 273,600 |
| 2023/08/09 | 1,016 | 1,021 | 1,002 | 1,010 | 204,500 |
| 2023/08/08 | 1,046 | 1,049 | 1,006 | 1,020 | 398,300 |
| 2023/08/07 | 1,011 | 1,055 | 1,011 | 1,051 | 502,500 |
| 2023/08/04 | 981 | 1,046 | 972 | 1,002 | 1,324,000 |
| 2023/08/03 | 1,097 | 1,115 | 1,080 | 1,098 | 485,700 |
| 2023/08/02 | 1,122 | 1,123 | 1,081 | 1,093 | 346,200 |
| 2023/08/01 | 1,124 | 1,154 | 1,119 | 1,133 | 224,900 |
| 2023/07/31 | 1,117 | 1,129 | 1,109 | 1,116 | 119,000 |
| 2023/07/28 | 1,113 | 1,113 | 1,087 | 1,097 | 303,500 |
| 2023/07/27 | 1,118 | 1,127 | 1,111 | 1,124 | 68,900 |
| 2023/07/26 | 1,132 | 1,133 | 1,105 | 1,124 | 121,500 |
| 2023/07/25 | 1,142 | 1,142 | 1,123 | 1,130 | 93,900 |
| 2023/07/24 | 1,131 | 1,147 | 1,129 | 1,142 | 90,500 |
| 2023/07/21 | 1,140 | 1,141 | 1,126 | 1,126 | 128,600 |
| 2023/07/20 | 1,165 | 1,174 | 1,143 | 1,144 | 91,000 |
| 2023/07/19 | 1,158 | 1,164 | 1,147 | 1,164 | 63,300 |
| 2023/07/18 | 1,148 | 1,164 | 1,144 | 1,153 | 70,800 |
| 2023/07/14 | 1,149 | 1,159 | 1,133 | 1,150 | 92,500 |
| 2023/07/13 | 1,136 | 1,153 | 1,135 | 1,145 | 72,700 |
| 2023/07/12 | 1,152 | 1,154 | 1,133 | 1,133 | 130,900 |
| 2023/07/11 | 1,144 | 1,165 | 1,144 | 1,152 | 74,400 |
| 2023/07/10 | 1,164 | 1,168 | 1,137 | 1,145 | 141,400 |
| 2023/07/07 | 1,150 | 1,194 | 1,137 | 1,164 | 176,800 |
| 2023/07/06 | 1,180 | 1,186 | 1,161 | 1,166 | 156,400 |
| 2023/07/05 | 1,154 | 1,170 | 1,146 | 1,168 | 77,600 |
| 2023/07/04 | 1,150 | 1,165 | 1,143 | 1,162 | 117,600 |
| 2023/07/03 | 1,180 | 1,184 | 1,152 | 1,153 | 182,700 |
| 2023/06/30 | 1,174 | 1,186 | 1,164 | 1,175 | 159,400 |
| 2023/06/29 | 1,182 | 1,225 | 1,170 | 1,177 | 463,400 |
| 2023/06/28 | 1,140 | 1,167 | 1,137 | 1,167 | 203,900 |