日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1996/12/27 1,900 1,900 1,850 1,850 6,000
1996/12/26 1,950 1,950 1,890 1,890 3,000
1996/12/25 1,920 1,960 1,920 1,950 6,000
1996/12/24 1,980 1,980 1,970 1,970 3,000
1996/12/20 2,050 2,050 2,050 2,050 1,000
1996/12/19 2,000 2,000 2,000 2,000 1,000
1996/12/18 2,000 2,000 2,000 2,000 2,000
1996/12/17 2,000 2,000 2,000 2,000 3,000
1996/12/16 1,950 1,950 1,950 1,950 2,000
1996/12/13 2,000 2,000 1,990 1,990 3,000
1996/12/12 2,090 2,090 2,090 2,090 1,000
1996/12/11 1,960 1,960 1,960 1,960 2,000
1996/12/10 1,950 1,950 1,950 1,950 1,000
1996/12/09 1,960 1,960 1,950 1,950 3,000
1996/12/06 1,960 1,960 1,950 1,960 3,000
1996/12/05 1,970 1,970 1,960 1,960 11,000
1996/12/04 1,970 1,970 1,970 1,970 4,000
1996/12/03 1,970 1,980 1,970 1,970 4,000
1996/12/02 2,020 2,030 1,970 1,970 4,000
1996/11/29 2,030 2,030 2,030 2,030 3,000
1996/11/28 2,030 2,040 2,000 2,030 8,000
1996/11/27 2,040 2,040 2,030 2,030 4,000
1996/11/26 2,050 2,050 2,050 2,050 4,000
1996/11/25 2,060 2,080 2,060 2,080 5,000
1996/11/22 2,100 2,100 2,100 2,100 3,000
1996/11/21 2,140 2,140 2,130 2,130 10,000
1996/11/20 2,160 2,160 2,160 2,160 3,000
1996/11/19 2,110 2,110 2,100 2,100 2,000
1996/11/18 2,150 2,180 2,150 2,180 4,000
1996/11/15 2,100 2,110 2,050 2,110 5,000
1996/11/14 2,110 2,110 2,110 2,110 1,000
1996/11/13 2,070 2,110 2,070 2,110 2,000
1996/11/12 2,060 2,100 2,060 2,070 5,000
1996/11/11 2,050 2,050 2,050 2,050 1,000
1996/11/08 2,100 2,100 2,060 2,060 9,000
1996/11/07 2,110 2,110 2,110 2,110 1,000
1996/11/06 2,050 2,060 2,050 2,060 2,000
1996/11/05 2,060 2,090 2,050 2,050 4,000
1996/11/01 2,090 2,090 2,060 2,060 3,000
1996/10/31 2,080 2,080 2,050 2,050 3,000
1996/10/30 2,030 2,080 2,030 2,080 2,000
1996/10/29 2,100 2,100 2,080 2,080 3,000
1996/10/28 2,110 2,110 2,110 2,110 1,000
1996/10/25 2,090 2,090 2,090 2,090 1,000
1996/10/24 2,050 2,050 2,050 2,050 1,000
1996/10/23 2,070 2,080 2,040 2,070 5,000
1996/10/22 2,150 2,150 2,120 2,120 6,000
1996/10/21 2,200 2,200 2,150 2,150 10,000
1996/10/18 2,110 2,140 2,110 2,140 5,000
1996/10/17 2,100 2,150 2,100 2,150 6,000
1996/10/16 2,020 2,020 2,020 2,020 1,000
1996/10/15 2,040 2,040 2,010 2,010 18,000
1996/10/14 2,060 2,060 2,030 2,060 8,000
1996/10/11 2,080 2,100 2,070 2,100 6,000
1996/10/09 2,090 2,090 2,080 2,080 3,000
1996/10/08 2,110 2,110 2,090 2,090 2,000
1996/10/07 2,110 2,120 2,100 2,110 5,000
1996/10/04 2,110 2,110 2,080 2,100 6,000
1996/10/02 2,180 2,180 2,150 2,150 3,000
1996/10/01 2,160 2,160 2,100 2,100 6,000
1996/09/30 2,080 2,080 2,080 2,080 1,000
1996/09/27 2,160 2,200 2,150 2,150 8,000
1996/09/26 2,150 2,150 2,150 2,150 3,000
1996/09/25 2,160 2,190 2,150 2,150 9,000
1996/09/24 2,190 2,190 2,190 2,190 1,000
1996/09/20 2,250 2,250 2,190 2,200 11,000
1996/09/19 2,190 2,210 2,150 2,210 4,000
1996/09/18 2,150 2,150 2,150 2,150 1,000
1996/09/17 2,120 2,150 2,120 2,150 2,000
1996/09/13 2,100 2,100 2,100 2,100 6,000
1996/09/12 2,110 2,120 2,110 2,110 6,000
1996/09/11 2,130 2,130 2,130 2,130 3,000
1996/09/09 2,140 2,140 2,130 2,130 2,000
1996/09/06 2,110 2,150 2,100 2,110 6,000
1996/09/05 2,170 2,170 2,100 2,120 5,000
1996/09/04 2,100 2,210 2,060 2,210 7,000
1996/09/03 2,200 2,200 2,150 2,150 8,000
1996/09/02 2,200 2,200 2,170 2,200 8,000
1996/08/30 2,200 2,200 2,150 2,200 13,000
1996/08/29 2,210 2,250 2,180 2,250 6,000
1996/08/28 2,300 2,300 2,250 2,290 15,000
1996/08/27 2,360 2,360 2,260 2,300 9,000
1996/08/26 2,340 2,350 2,300 2,300 10,000
1996/08/23 2,350 2,360 2,300 2,360 29,000
1996/08/22 2,320 2,380 2,310 2,380 58,000
1996/08/21 2,300 2,350 2,210 2,350 107,000
1996/08/20 2,240 2,240 2,180 2,180 7,000
1996/08/19 2,210 2,240 2,190 2,230 13,000
1996/08/16 2,150 2,210 2,150 2,210 4,000
1996/08/15 2,210 2,210 2,150 2,150 11,000
1996/08/14 2,230 2,250 2,210 2,210 16,000
1996/08/13 2,200 2,230 2,170 2,230 16,000
1996/08/12 2,200 2,200 2,130 2,200 20,000
1996/08/09 2,200 2,200 2,140 2,140 14,000
1996/08/08 2,150 2,220 2,150 2,190 57,000
1996/08/07 2,090 2,100 2,080 2,100 31,000
1996/08/06 2,010 2,050 2,010 2,050 13,000
1996/08/02 1,940 1,940 1,920 1,920 3,000
1996/08/01 1,960 1,960 1,900 1,900 4,000
1996/07/31 1,960 1,970 1,950 1,950 5,000
1996/07/30 2,000 2,000 1,970 1,970 4,000
1996/07/29 2,060 2,060 1,960 2,000 9,000
1996/07/26 2,040 2,050 1,950 2,010 16,000
1996/07/25 1,990 2,050 1,990 2,010 5,000
1996/07/24 2,070 2,070 2,020 2,050 11,000
1996/07/23 2,020 2,050 2,020 2,050 2,000
1996/07/22 2,070 2,100 2,050 2,050 9,000
1996/07/19 2,100 2,100 2,050 2,050 8,000
1996/07/18 2,050 2,090 2,050 2,090 11,000
1996/07/17 2,100 2,140 2,060 2,100 9,000
1996/07/15 2,170 2,170 2,160 2,170 8,000
1996/07/12 2,200 2,200 2,150 2,170 35,000
1996/07/11 2,180 2,200 2,180 2,200 10,000
1996/07/10 2,150 2,220 2,150 2,200 39,000
1996/07/09 2,100 2,180 2,090 2,180 15,000
1996/07/08 2,150 2,150 2,080 2,080 3,000
1996/07/05 2,150 2,180 2,100 2,180 14,000
1996/07/04 2,060 2,150 2,060 2,150 17,000
1996/07/03 2,060 2,120 2,060 2,080 6,000
1996/07/02 2,120 2,120 2,060 2,100 7,000
1996/07/01 2,160 2,160 2,100 2,120 10,000
1996/06/28 2,070 2,120 2,070 2,120 10,000
1996/06/27 2,020 2,040 2,020 2,040 4,000
1996/06/26 2,050 2,090 2,020 2,020 3,000
1996/06/25 2,100 2,100 2,010 2,010 13,000
1996/06/24 2,100 2,100 2,100 2,100 1,000
1996/06/21 2,020 2,060 2,010 2,060 10,000
1996/06/20 2,050 2,050 2,010 2,020 8,000
1996/06/19 2,060 2,060 2,050 2,050 6,000
1996/06/18 2,070 2,080 2,070 2,070 4,000
1996/06/17 2,090 2,090 2,070 2,070 6,000
1996/06/14 2,110 2,110 2,110 2,110 1,000
1996/06/13 2,100 2,100 2,070 2,070 7,000
1996/06/12 2,090 2,120 2,090 2,120 7,000
1996/06/11 2,080 2,160 2,070 2,090 20,000
1996/06/10 2,050 2,070 2,050 2,070 14,000
1996/06/07 2,130 2,130 2,040 2,040 17,000
1996/06/06 2,120 2,150 2,100 2,130 17,000
1996/06/05 2,200 2,230 2,120 2,120 28,000
1996/06/04 2,200 2,210 2,150 2,150 12,000
1996/06/03 2,250 2,250 2,230 2,250 9,000
1996/05/31 2,320 2,340 2,300 2,330 15,000
1996/05/30 2,260 2,330 2,230 2,330 27,000
1996/05/29 2,240 2,270 2,220 2,270 32,000
1996/05/28 2,220 2,250 2,200 2,200 9,000
1996/05/27 2,310 2,310 2,220 2,300 23,000
1996/05/24 2,230 2,340 2,200 2,340 54,000
1996/05/23 2,110 2,140 2,100 2,120 23,000
1996/05/22 2,200 2,230 2,190 2,190 21,000
1996/05/21 2,270 2,270 2,210 2,230 16,000
1996/05/20 2,280 2,280 2,240 2,270 9,000
1996/05/17 2,200 2,260 2,200 2,240 15,000
1996/05/16 2,230 2,230 2,230 2,230 6,000
1996/05/15 2,230 2,230 2,220 2,230 4,000
1996/05/14 2,290 2,290 2,200 2,200 5,000
1996/05/13 2,300 2,310 2,300 2,310 9,000
1996/05/10 2,330 2,350 2,310 2,310 8,000
1996/05/09 2,350 2,380 2,320 2,380 11,000
1996/05/08 2,340 2,340 2,300 2,320 12,000
1996/05/07 2,390 2,390 2,330 2,350 9,000
1996/05/02 2,460 2,460 2,390 2,390 75,000
1996/05/01 2,300 2,500 2,300 2,450 165,000
1996/04/30 2,300 2,300 2,250 2,290 72,000
1996/04/26 2,090 2,250 2,090 2,250 73,000
1996/04/25 1,960 2,100 1,960 2,100 10,000
1996/04/24 1,910 1,920 1,910 1,920 3,000
1996/04/23 2,000 2,000 2,000 2,000 4,000
1996/04/22 2,060 2,060 2,020 2,020 3,000
1996/04/19 2,090 2,110 2,040 2,040 9,000
1996/04/18 2,050 2,140 2,050 2,100 12,000
1996/04/17 2,040 2,050 2,020 2,050 7,000
1996/04/16 2,150 2,150 2,140 2,140 6,000
1996/04/15 2,250 2,250 2,150 2,170 22,000
1996/04/12 2,200 2,320 2,200 2,260 134,000
1996/04/11 2,000 2,240 2,000 2,160 138,000
1996/04/10 1,950 2,000 1,920 1,990 31,000
1996/04/09 1,800 1,920 1,800 1,920 18,000
1996/04/08 1,790 1,790 1,790 1,790 1,000
1996/04/05 1,760 1,760 1,740 1,740 12,000
1996/04/03 1,810 1,810 1,750 1,750 2,000
1996/04/02 1,810 1,810 1,810 1,810 2,000
1996/04/01 1,800 1,810 1,790 1,810 4,000
1996/03/29 1,750 1,750 1,750 1,750 2,000
1996/03/28 1,780 1,780 1,750 1,750 4,000
1996/03/27 1,800 1,800 1,770 1,770 3,000
1996/03/26 1,760 1,790 1,750 1,750 4,000
1996/03/26 1 -> 1.10 分割
1996/03/25 1,900 1,900 1,880 1,900 4,000
1996/03/22 1,900 1,910 1,900 1,900 5,000
1996/03/21 1,940 1,940 1,900 1,900 3,000
1996/03/19 1,950 1,950 1,900 1,900 4,000
1996/03/18 1,940 1,940 1,900 1,900 7,000
1996/03/15 1,920 1,920 1,900 1,900 7,000
1996/03/14 1,810 1,810 1,810 1,810 1,000
1996/03/13 1,890 1,900 1,800 1,800 8,000
1996/03/12 1,950 1,950 1,900 1,900 3,000
1996/03/11 1,990 1,990 1,990 1,990 2,000
1996/03/07 1,920 1,920 1,920 1,920 1,000
1996/03/06 2,000 2,000 1,950 1,960 5,000
1996/03/05 1,950 1,950 1,950 1,950 1,000
1996/03/04 2,010 2,010 2,000 2,000 3,000
1996/03/01 2,020 2,080 2,020 2,070 7,000
1996/02/29 1,990 2,000 1,970 2,000 5,000
1996/02/28 1,990 1,990 1,970 1,980 3,000
1996/02/27 2,000 2,000 2,000 2,000 2,000
1996/02/26 2,000 2,000 2,000 2,000 1,000
1996/02/23 2,020 2,020 1,950 2,000 5,000
1996/02/22 2,000 2,010 2,000 2,000 9,000
1996/02/21 2,000 2,000 2,000 2,000 10,000
1996/02/20 2,080 2,080 2,020 2,020 9,000
1996/02/19 2,120 2,120 2,000 2,050 14,000
1996/02/16 2,150 2,150 2,150 2,150 30,000
1996/02/15 1,860 1,860 1,860 1,860 2,000
1996/02/14 1,900 1,950 1,900 1,950 4,000
1996/02/13 1,920 1,950 1,920 1,950 5,000
1996/02/09 2,050 2,050 2,050 2,050 6,000
1996/02/08 2,040 2,070 2,040 2,050 7,000
1996/02/07 2,070 2,070 2,070 2,070 9,000
1996/02/06 2,170 2,170 2,070 2,070 14,000
1996/02/05 2,160 2,200 2,160 2,200 7,000
1996/02/02 2,180 2,270 2,180 2,240 49,000
1996/02/01 2,300 2,330 2,160 2,200 131,000
1996/01/31 1,920 2,180 1,920 2,180 153,000
1996/01/30 1,800 1,900 1,800 1,880 28,000
1996/01/29 1,660 1,680 1,660 1,680 4,000
1996/01/26 1,570 1,630 1,570 1,630 5,000
1996/01/25 1,630 1,630 1,560 1,560 12,000
1996/01/24 1,660 1,660 1,660 1,660 1,000
1996/01/23 1,670 1,670 1,670 1,670 4,000
1996/01/22 1,750 1,750 1,710 1,710 4,000
1996/01/18 1,710 1,710 1,710 1,710 2,000
1996/01/17 1,680 1,700 1,670 1,700 7,000
1996/01/16 1,700 1,700 1,660 1,670 4,000
1996/01/11 1,700 1,700 1,660 1,700 7,000
1996/01/10 1,700 1,700 1,700 1,700 2,000
1996/01/09 1,700 1,700 1,700 1,700 5,000
1996/01/08 1,700 1,700 1,700 1,700 1,000
1996/01/05 1,760 1,760 1,750 1,750 3,000
1996/01/04 1,700 1,720 1,700 1,720 3,000

このページの先頭へ