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 |
|---|---|---|---|---|---|
| 1994/12/30 | 3,180 | 3,300 | 3,180 | 3,200 | 40,000 |
| 1994/12/29 | 3,100 | 3,150 | 3,070 | 3,150 | 17,000 |
| 1994/12/28 | 3,050 | 3,150 | 3,020 | 3,100 | 28,000 |
| 1994/12/27 | 3,030 | 3,030 | 3,020 | 3,020 | 2,000 |
| 1994/12/26 | 3,100 | 3,100 | 3,060 | 3,090 | 35,000 |
| 1994/12/22 | 2,970 | 3,100 | 2,970 | 3,100 | 30,000 |
| 1994/12/21 | 3,000 | 3,010 | 2,950 | 2,950 | 46,000 |
| 1994/12/20 | 3,040 | 3,040 | 3,000 | 3,000 | 4,000 |
| 1994/12/19 | 3,010 | 3,010 | 3,010 | 3,010 | 3,000 |
| 1994/12/15 | 3,100 | 3,100 | 3,010 | 3,010 | 7,000 |
| 1994/12/14 | 3,030 | 3,150 | 3,030 | 3,100 | 20,000 |
| 1994/12/13 | 3,090 | 3,090 | 3,090 | 3,090 | 2,000 |
| 1994/12/12 | 3,260 | 3,260 | 3,190 | 3,190 | 6,000 |
| 1994/12/09 | 3,100 | 3,310 | 3,100 | 3,230 | 73,000 |
| 1994/12/08 | 3,000 | 3,000 | 2,970 | 3,000 | 9,000 |
| 1994/12/07 | 2,970 | 2,970 | 2,950 | 2,950 | 8,000 |
| 1994/12/06 | 2,810 | 2,850 | 2,810 | 2,850 | 37,000 |
| 1994/12/05 | 2,830 | 2,830 | 2,830 | 2,830 | 3,000 |
| 1994/12/02 | 2,840 | 2,840 | 2,800 | 2,830 | 10,000 |
| 1994/12/01 | 2,810 | 2,810 | 2,810 | 2,810 | 13,000 |
| 1994/11/30 | 2,810 | 2,820 | 2,810 | 2,820 | 14,000 |
| 1994/11/29 | 2,830 | 2,830 | 2,810 | 2,810 | 11,000 |
| 1994/11/28 | 2,810 | 2,850 | 2,810 | 2,810 | 62,000 |
| 1994/11/25 | 2,860 | 2,860 | 2,810 | 2,810 | 4,000 |
| 1994/11/24 | 2,920 | 2,930 | 2,900 | 2,900 | 5,000 |
| 1994/11/22 | 2,980 | 2,980 | 2,930 | 2,930 | 63,000 |
| 1994/11/21 | 3,070 | 3,070 | 3,070 | 3,070 | 3,000 |
| 1994/11/18 | 2,950 | 2,950 | 2,930 | 2,950 | 5,000 |
| 1994/11/17 | 3,000 | 3,000 | 2,950 | 2,950 | 3,000 |
| 1994/11/16 | 3,030 | 3,030 | 3,000 | 3,000 | 9,000 |
| 1994/11/15 | 3,020 | 3,020 | 3,010 | 3,010 | 13,000 |
| 1994/11/14 | 3,000 | 3,020 | 3,000 | 3,020 | 4,000 |
| 1994/11/10 | 2,950 | 2,950 | 2,910 | 2,950 | 6,000 |
| 1994/11/09 | 3,100 | 3,100 | 3,020 | 3,020 | 4,000 |
| 1994/11/08 | 3,090 | 3,090 | 3,080 | 3,080 | 2,000 |
| 1994/11/07 | 3,210 | 3,210 | 3,210 | 3,210 | 4,000 |
| 1994/11/04 | 3,130 | 3,130 | 3,000 | 3,000 | 8,000 |
| 1994/11/02 | 3,130 | 3,130 | 3,130 | 3,130 | 6,000 |
| 1994/11/01 | 3,140 | 3,150 | 3,130 | 3,130 | 10,000 |
| 1994/10/31 | 3,130 | 3,130 | 3,100 | 3,130 | 7,000 |
| 1994/10/28 | 3,150 | 3,200 | 3,130 | 3,130 | 7,000 |
| 1994/10/27 | 3,100 | 3,150 | 3,100 | 3,150 | 17,000 |
| 1994/10/26 | 3,060 | 3,160 | 3,060 | 3,150 | 16,000 |
| 1994/10/25 | 3,100 | 3,100 | 3,000 | 3,000 | 15,000 |
| 1994/10/24 | 3,300 | 3,300 | 3,100 | 3,100 | 7,000 |
| 1994/10/21 | 3,320 | 3,320 | 3,290 | 3,290 | 4,000 |
| 1994/10/20 | 3,380 | 3,400 | 3,350 | 3,350 | 7,000 |
| 1994/10/19 | 3,490 | 3,490 | 3,410 | 3,410 | 12,000 |
| 1994/10/18 | 3,330 | 3,500 | 3,330 | 3,500 | 44,000 |
| 1994/10/17 | 3,220 | 3,330 | 3,220 | 3,300 | 14,000 |
| 1994/10/14 | 3,040 | 3,200 | 3,030 | 3,190 | 21,000 |
| 1994/10/13 | 3,000 | 3,010 | 2,950 | 3,010 | 12,000 |
| 1994/10/12 | 3,160 | 3,160 | 3,000 | 3,000 | 12,000 |
| 1994/10/11 | 3,200 | 3,200 | 3,200 | 3,200 | 11,000 |
| 1994/10/07 | 3,190 | 3,250 | 3,190 | 3,200 | 20,000 |
| 1994/10/06 | 3,200 | 3,250 | 3,160 | 3,200 | 16,000 |
| 1994/10/05 | 3,150 | 3,160 | 3,150 | 3,160 | 5,000 |
| 1994/10/04 | 3,250 | 3,250 | 3,110 | 3,150 | 6,000 |
| 1994/10/03 | 3,330 | 3,360 | 3,280 | 3,300 | 45,000 |
| 1994/09/30 | 3,360 | 3,360 | 3,360 | 3,360 | 22,000 |
| 1994/09/27 | 2,700 | 2,700 | 2,650 | 2,700 | 72,000 |
| 1994/09/26 | 2,780 | 2,780 | 2,720 | 2,750 | 7,000 |
| 1994/09/22 | 2,840 | 2,840 | 2,800 | 2,800 | 6,000 |
| 1994/09/21 | 2,940 | 2,940 | 2,860 | 2,860 | 17,000 |
| 1994/09/20 | 3,000 | 3,000 | 2,960 | 3,000 | 19,000 |
| 1994/09/19 | 3,000 | 3,000 | 2,960 | 3,000 | 11,000 |
| 1994/09/16 | 3,000 | 3,020 | 3,000 | 3,000 | 7,000 |
| 1994/09/14 | 3,020 | 3,030 | 3,000 | 3,000 | 6,000 |
| 1994/09/13 | 3,040 | 3,040 | 3,000 | 3,020 | 8,000 |
| 1994/09/12 | 3,170 | 3,170 | 3,100 | 3,100 | 7,000 |
| 1994/09/09 | 3,210 | 3,250 | 3,190 | 3,200 | 16,000 |
| 1994/09/08 | 3,190 | 3,290 | 3,190 | 3,290 | 3,000 |
| 1994/09/07 | 3,200 | 3,200 | 3,200 | 3,200 | 4,000 |
| 1994/09/06 | 3,400 | 3,400 | 3,250 | 3,250 | 10,000 |
| 1994/09/05 | 3,310 | 3,400 | 3,310 | 3,400 | 28,000 |
| 1994/09/02 | 3,110 | 3,120 | 3,000 | 3,100 | 34,000 |
| 1994/09/01 | 3,390 | 3,390 | 3,140 | 3,140 | 29,000 |
| 1994/08/31 | 3,490 | 3,600 | 3,430 | 3,430 | 17,000 |
| 1994/08/30 | 3,600 | 3,600 | 3,540 | 3,550 | 7,000 |
| 1994/08/29 | 3,610 | 3,620 | 3,600 | 3,600 | 11,000 |
| 1994/08/26 | 3,670 | 3,700 | 3,600 | 3,600 | 8,000 |
| 1994/08/25 | 3,700 | 3,700 | 3,700 | 3,700 | 1,000 |
| 1994/08/24 | 3,860 | 3,860 | 3,700 | 3,700 | 9,000 |
| 1994/08/23 | 3,990 | 3,990 | 3,860 | 3,860 | 5,000 |
| 1994/08/22 | 4,020 | 4,020 | 4,000 | 4,000 | 7,000 |
| 1994/08/19 | 3,810 | 4,000 | 3,810 | 3,920 | 14,000 |
| 1994/08/18 | 3,750 | 3,760 | 3,750 | 3,750 | 12,000 |
| 1994/08/17 | 3,660 | 3,750 | 3,660 | 3,750 | 8,000 |
| 1994/08/16 | 3,630 | 3,700 | 3,630 | 3,650 | 10,000 |
| 1994/08/15 | 3,750 | 3,780 | 3,700 | 3,700 | 7,000 |
| 1994/08/12 | 3,750 | 3,750 | 3,750 | 3,750 | 9,000 |
| 1994/08/11 | 3,950 | 3,950 | 3,920 | 3,950 | 5,000 |
| 1994/08/10 | 4,020 | 4,020 | 4,000 | 4,000 | 7,000 |
| 1994/08/09 | 4,040 | 4,040 | 4,000 | 4,030 | 8,000 |
| 1994/08/08 | 4,100 | 4,100 | 4,050 | 4,100 | 5,000 |
| 1994/08/05 | 4,130 | 4,150 | 4,030 | 4,040 | 16,000 |
| 1994/08/04 | 4,100 | 4,160 | 4,090 | 4,160 | 18,000 |
| 1994/08/03 | 4,090 | 4,090 | 4,000 | 4,010 | 42,000 |
| 1994/08/02 | 4,150 | 4,150 | 4,140 | 4,150 | 5,000 |
| 1994/08/01 | 4,200 | 4,200 | 4,090 | 4,150 | 19,000 |
| 1994/07/29 | 4,290 | 4,290 | 4,190 | 4,190 | 28,000 |
| 1994/07/28 | 4,250 | 4,250 | 4,070 | 4,200 | 27,000 |
| 1994/07/27 | 4,320 | 4,400 | 4,320 | 4,370 | 29,000 |
| 1994/07/26 | 4,100 | 4,300 | 4,080 | 4,290 | 43,000 |
| 1994/07/25 | 4,190 | 4,190 | 4,190 | 4,190 | 12,000 |
| 1994/07/22 | 4,620 | 4,620 | 4,490 | 4,490 | 52,000 |
| 1994/07/21 | 4,810 | 4,810 | 4,590 | 4,590 | 52,000 |
| 1994/07/20 | 4,810 | 4,950 | 4,710 | 4,930 | 135,000 |
| 1994/07/19 | 4,830 | 4,830 | 4,650 | 4,780 | 59,000 |
| 1994/07/18 | 4,860 | 4,890 | 4,800 | 4,800 | 107,000 |
| 1994/07/15 | 4,870 | 5,050 | 4,860 | 4,980 | 419,999 |
| 1994/07/14 | 4,510 | 4,750 | 4,490 | 4,750 | 217,000 |
| 1994/07/13 | 4,250 | 4,510 | 4,220 | 4,460 | 167,000 |
| 1994/07/12 | 4,360 | 4,370 | 4,170 | 4,220 | 72,000 |
| 1994/07/11 | 4,100 | 4,370 | 4,030 | 4,330 | 113,000 |
| 1994/07/08 | 4,030 | 4,160 | 3,980 | 4,090 | 49,000 |
| 1994/07/07 | 4,290 | 4,290 | 3,960 | 4,000 | 65,000 |
| 1994/07/06 | 4,150 | 4,220 | 4,150 | 4,210 | 109,000 |
| 1994/07/05 | 4,660 | 4,670 | 4,360 | 4,360 | 123,000 |
| 1994/07/04 | 4,740 | 4,860 | 4,730 | 4,730 | 171,000 |
| 1994/07/01 | 4,290 | 4,590 | 4,280 | 4,590 | 309,000 |
| 1994/06/30 | 4,050 | 4,340 | 4,040 | 4,290 | 278,000 |
| 1994/06/29 | 3,900 | 4,110 | 3,850 | 4,080 | 147,000 |
| 1994/06/28 | 3,760 | 3,950 | 3,750 | 3,840 | 184,000 |
| 1994/06/27 | 3,860 | 3,860 | 3,660 | 3,790 | 33,000 |
| 1994/06/24 | 4,000 | 4,000 | 3,850 | 3,860 | 151,000 |
| 1994/06/23 | 3,770 | 3,950 | 3,770 | 3,950 | 148,000 |
| 1994/06/22 | 3,630 | 3,790 | 3,630 | 3,650 | 70,000 |
| 1994/06/21 | 3,780 | 3,800 | 3,700 | 3,720 | 100,000 |
| 1994/06/20 | 3,800 | 3,870 | 3,610 | 3,840 | 119,000 |
| 1994/06/17 | 3,670 | 3,900 | 3,650 | 3,790 | 365,999 |
| 1994/06/16 | 3,440 | 3,610 | 3,400 | 3,610 | 218,000 |
| 1994/06/15 | 3,330 | 3,550 | 3,330 | 3,370 | 199,000 |
| 1994/06/14 | 3,380 | 3,500 | 3,330 | 3,330 | 316,000 |
| 1994/06/13 | 3,170 | 3,350 | 3,160 | 3,350 | 267,000 |
| 1994/06/10 | 3,050 | 3,050 | 3,050 | 3,050 | 109,000 |
| 1994/06/09 | 2,890 | 2,900 | 2,760 | 2,770 | 152,000 |
| 1994/06/08 | 2,890 | 2,910 | 2,870 | 2,870 | 252,000 |
| 1994/06/07 | 2,500 | 2,710 | 2,500 | 2,710 | 258,000 |
| 1994/06/06 | 2,500 | 2,550 | 2,490 | 2,510 | 183,000 |
| 1994/06/03 | 2,400 | 2,490 | 2,370 | 2,480 | 115,000 |
| 1994/06/02 | 2,430 | 2,440 | 2,400 | 2,400 | 62,000 |
| 1994/06/01 | 2,380 | 2,430 | 2,370 | 2,430 | 97,000 |
| 1994/05/31 | 2,350 | 2,370 | 2,340 | 2,370 | 39,000 |
| 1994/05/30 | 2,390 | 2,390 | 2,330 | 2,350 | 35,000 |
| 1994/05/27 | 2,280 | 2,420 | 2,280 | 2,390 | 301,000 |
| 1994/05/26 | 2,300 | 2,360 | 2,260 | 2,280 | 180,000 |
| 1994/05/25 | 2,290 | 2,370 | 2,290 | 2,360 | 320,000 |
| 1994/05/24 | 2,220 | 2,320 | 2,210 | 2,290 | 337,000 |
| 1994/05/23 | 2,180 | 2,220 | 2,130 | 2,200 | 178,000 |
| 1994/05/20 | 2,100 | 2,230 | 2,100 | 2,180 | 340,000 |
| 1994/05/19 | 2,120 | 2,130 | 2,050 | 2,080 | 127,000 |
| 1994/05/18 | 1,970 | 2,120 | 1,970 | 2,100 | 241,000 |
| 1994/05/17 | 1,970 | 1,970 | 1,950 | 1,970 | 28,000 |
| 1994/05/16 | 1,970 | 1,970 | 1,940 | 1,970 | 32,000 |
| 1994/05/13 | 1,920 | 1,980 | 1,920 | 1,950 | 133,000 |
| 1994/05/12 | 1,900 | 1,920 | 1,900 | 1,920 | 23,000 |
| 1994/05/11 | 1,900 | 1,910 | 1,900 | 1,900 | 22,000 |
| 1994/05/10 | 1,870 | 1,900 | 1,850 | 1,900 | 19,000 |
| 1994/05/09 | 1,890 | 1,900 | 1,850 | 1,850 | 10,000 |
| 1994/05/06 | 1,910 | 1,910 | 1,870 | 1,890 | 25,000 |
| 1994/05/02 | 1,850 | 1,930 | 1,850 | 1,900 | 9,000 |
| 1994/04/28 | 1,890 | 1,900 | 1,860 | 1,870 | 53,000 |
| 1994/04/27 | 1,860 | 1,890 | 1,860 | 1,870 | 56,000 |
| 1994/04/26 | 1,840 | 1,860 | 1,830 | 1,850 | 25,000 |
| 1994/04/25 | 1,840 | 1,850 | 1,830 | 1,830 | 28,000 |
| 1994/04/22 | 1,880 | 1,890 | 1,860 | 1,860 | 72,000 |
| 1994/04/21 | 1,800 | 1,820 | 1,800 | 1,800 | 14,000 |
| 1994/04/20 | 1,850 | 1,850 | 1,820 | 1,820 | 2,000 |
| 1994/04/18 | 1,880 | 1,880 | 1,820 | 1,870 | 11,000 |
| 1994/04/15 | 1,870 | 1,900 | 1,860 | 1,900 | 6,000 |
| 1994/04/14 | 1,890 | 1,890 | 1,890 | 1,890 | 1,000 |
| 1994/04/13 | 1,860 | 1,910 | 1,860 | 1,900 | 12,000 |
| 1994/04/12 | 1,890 | 1,890 | 1,870 | 1,870 | 3,000 |
| 1994/04/11 | 1,890 | 1,890 | 1,890 | 1,890 | 2,000 |
| 1994/04/08 | 1,950 | 1,950 | 1,860 | 1,860 | 21,000 |
| 1994/04/07 | 1,900 | 1,950 | 1,900 | 1,950 | 77,000 |
| 1994/04/06 | 1,890 | 1,900 | 1,880 | 1,880 | 48,000 |
| 1994/04/05 | 1,840 | 1,840 | 1,820 | 1,840 | 13,000 |
| 1994/04/04 | 1,830 | 1,850 | 1,830 | 1,850 | 30,000 |
| 1994/04/01 | 1,840 | 1,850 | 1,810 | 1,820 | 22,000 |
| 1994/03/31 | 1,850 | 1,850 | 1,830 | 1,830 | 35,000 |
| 1994/03/30 | 1,780 | 1,880 | 1,770 | 1,870 | 72,000 |
| 1994/03/29 | 1,790 | 1,790 | 1,770 | 1,780 | 24,000 |
| 1994/03/28 | 1,710 | 1,750 | 1,710 | 1,750 | 9,000 |
| 1994/03/25 | 1,690 | 1,690 | 1,690 | 1,690 | 1,000 |
| 1994/03/24 | 1,680 | 1,700 | 1,660 | 1,680 | 40,000 |
| 1994/03/23 | 1,730 | 1,730 | 1,680 | 1,680 | 9,000 |
| 1994/03/22 | 1,750 | 1,750 | 1,730 | 1,740 | 19,000 |
| 1994/03/18 | 1,670 | 1,750 | 1,670 | 1,730 | 47,000 |
| 1994/03/17 | 1,670 | 1,670 | 1,650 | 1,670 | 31,000 |
| 1994/03/16 | 1,670 | 1,690 | 1,650 | 1,670 | 30,000 |
| 1994/03/15 | 1,720 | 1,720 | 1,700 | 1,700 | 6,000 |
| 1994/03/14 | 1,770 | 1,770 | 1,750 | 1,750 | 15,000 |
| 1994/03/11 | 1,760 | 1,800 | 1,750 | 1,770 | 23,000 |
| 1994/03/10 | 1,710 | 1,800 | 1,710 | 1,760 | 82,000 |
| 1994/03/09 | 1,690 | 1,700 | 1,680 | 1,700 | 44,000 |
| 1994/03/08 | 1,650 | 1,690 | 1,650 | 1,650 | 161,000 |
| 1994/03/07 | 1,600 | 1,610 | 1,580 | 1,600 | 36,000 |
| 1994/03/04 | 1,500 | 1,560 | 1,500 | 1,500 | 71,000 |
| 1994/03/03 | 1,500 | 1,500 | 1,500 | 1,500 | 33,000 |
| 1994/03/02 | 1,540 | 1,540 | 1,540 | 1,540 | 11,000 |
| 1994/03/01 | 1,540 | 1,540 | 1,540 | 1,540 | 13,000 |
| 1994/02/28 | 1,540 | 1,550 | 1,540 | 1,540 | 18,000 |
| 1994/02/25 | 1,520 | 1,540 | 1,520 | 1,540 | 7,000 |
| 1994/02/23 | 1,540 | 1,540 | 1,540 | 1,540 | 6,000 |
| 1994/02/22 | 1,600 | 1,600 | 1,560 | 1,560 | 27,000 |
| 1994/02/21 | 1,600 | 1,600 | 1,600 | 1,600 | 4,000 |
| 1994/02/18 | 1,640 | 1,640 | 1,600 | 1,600 | 4,000 |
| 1994/02/17 | 1,640 | 1,640 | 1,640 | 1,640 | 3,000 |
| 1994/02/16 | 1,640 | 1,650 | 1,600 | 1,650 | 18,000 |
| 1994/02/10 | 1,670 | 1,670 | 1,650 | 1,660 | 8,000 |
| 1994/02/03 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 |
| 1994/02/01 | 1,730 | 1,740 | 1,720 | 1,740 | 7,000 |
| 1994/01/31 | 1,730 | 1,740 | 1,730 | 1,740 | 8,000 |
| 1994/01/26 | 1,730 | 1,730 | 1,730 | 1,730 | 3,000 |
| 1994/01/25 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 |
| 1994/01/21 | 1,710 | 1,740 | 1,710 | 1,740 | 15,000 |
| 1994/01/20 | 1,720 | 1,730 | 1,700 | 1,730 | 28,000 |
| 1994/01/19 | 1,680 | 1,720 | 1,680 | 1,700 | 29,000 |
| 1994/01/18 | 1,620 | 1,690 | 1,620 | 1,690 | 22,000 |
| 1994/01/17 | 1,630 | 1,630 | 1,620 | 1,620 | 4,000 |
| 1994/01/14 | 1,520 | 1,580 | 1,520 | 1,580 | 23,000 |
| 1994/01/13 | 1,520 | 1,520 | 1,500 | 1,520 | 19,000 |
| 1994/01/12 | 1,500 | 1,530 | 1,500 | 1,520 | 8,000 |
| 1994/01/11 | 1,500 | 1,520 | 1,500 | 1,520 | 18,000 |
| 1994/01/10 | 1,500 | 1,500 | 1,480 | 1,500 | 5,000 |
| 1994/01/06 | 1,480 | 1,500 | 1,480 | 1,500 | 12,000 |
| 1994/01/05 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 |
| 1994/01/04 | 1,480 | 1,500 | 1,480 | 1,500 | 4,000 |