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
1997/12/30 2,030 2,190 2,030 2,170 27,000
1997/12/29 1,820 2,030 1,780 2,030 26,000
1997/12/26 1,790 1,850 1,790 1,850 3,000
1997/12/25 1,890 1,890 1,850 1,850 3,000
1997/12/24 1,600 1,920 1,600 1,920 39,000
1997/12/22 1,690 1,690 1,600 1,660 11,000
1997/12/19 1,650 1,790 1,650 1,780 14,000
1997/12/18 1,770 1,830 1,700 1,830 11,000
1997/12/16 1,810 1,860 1,810 1,860 4,000
1997/12/15 1,750 1,840 1,750 1,840 4,000
1997/12/12 1,660 1,890 1,660 1,890 24,000
1997/12/11 1,680 1,680 1,660 1,660 7,000
1997/12/10 1,690 1,690 1,690 1,690 1,000
1997/12/09 1,690 1,690 1,690 1,690 1,000
1997/12/08 1,720 1,720 1,650 1,690 11,000
1997/12/05 1,700 1,700 1,690 1,690 2,000
1997/12/04 1,720 1,720 1,700 1,700 14,000
1997/12/03 1,740 1,740 1,700 1,720 3,000
1997/12/02 1,740 1,740 1,730 1,730 7,000
1997/12/01 1,730 1,750 1,730 1,740 6,000
1997/11/28 1,720 1,720 1,690 1,690 9,000
1997/11/27 1,710 1,710 1,710 1,710 1,000
1997/11/26 1,690 1,750 1,690 1,750 7,000
1997/11/25 1,850 1,850 1,750 1,750 8,000
1997/11/21 1,800 1,800 1,800 1,800 3,000
1997/11/20 1,850 1,850 1,850 1,850 3,000
1997/11/19 1,850 1,850 1,850 1,850 1,000
1997/11/18 1,810 1,850 1,810 1,850 10,000
1997/11/17 1,800 1,810 1,790 1,810 8,000
1997/11/14 1,700 1,750 1,700 1,750 3,000
1997/11/13 1,750 1,750 1,690 1,700 11,000
1997/11/12 1,770 1,770 1,750 1,750 7,000
1997/11/10 1,770 1,770 1,770 1,770 1,000
1997/11/07 1,790 1,790 1,790 1,790 3,000
1997/11/06 1,800 1,810 1,800 1,800 8,000
1997/11/05 1,800 1,800 1,800 1,800 1,000
1997/11/04 1,790 1,790 1,790 1,790 9,000
1997/10/31 1,750 1,790 1,750 1,790 6,000
1997/10/30 1,780 1,780 1,760 1,760 5,000
1997/10/29 1,760 1,800 1,750 1,800 8,000
1997/10/28 1,780 1,780 1,750 1,750 5,000
1997/10/27 1,850 1,850 1,850 1,850 2,000
1997/10/24 1,870 1,890 1,870 1,890 5,000
1997/10/23 1,850 1,880 1,850 1,880 4,000
1997/10/22 1,880 1,880 1,840 1,840 8,000
1997/10/21 1,840 1,850 1,840 1,850 2,000
1997/10/20 1,880 1,880 1,850 1,850 4,000
1997/10/16 1,820 1,880 1,820 1,880 4,000
1997/10/15 1,820 1,820 1,820 1,820 1,000
1997/10/14 1,840 1,840 1,820 1,820 2,000
1997/10/13 1,850 1,850 1,850 1,850 2,000
1997/10/09 1,880 1,890 1,880 1,890 5,000
1997/10/08 1,840 1,840 1,840 1,840 5,000
1997/10/07 1,840 1,840 1,840 1,840 4,000
1997/10/06 1,750 1,790 1,750 1,790 2,000
1997/10/03 1,750 1,750 1,750 1,750 5,000
1997/10/02 1,810 1,810 1,780 1,780 11,000
1997/10/01 1,810 1,810 1,790 1,800 12,000
1997/09/30 1,880 1,910 1,800 1,800 11,000
1997/09/29 1,850 1,850 1,850 1,850 7,000
1997/09/26 1,960 2,000 1,900 1,900 17,000
1997/09/25 2,020 2,020 1,980 1,980 12,000
1997/09/24 1,960 2,040 1,960 2,040 9,000
1997/09/22 2,090 2,100 2,080 2,080 5,000
1997/09/19 2,030 2,040 2,020 2,020 7,000
1997/09/18 2,040 2,050 2,030 2,030 9,000
1997/09/17 2,120 2,120 2,080 2,080 13,000
1997/09/16 2,170 2,180 2,100 2,100 9,000
1997/09/12 2,170 2,190 2,170 2,180 8,000
1997/09/11 2,230 2,240 2,190 2,190 11,000
1997/09/10 2,230 2,230 2,210 2,210 4,000
1997/09/09 2,260 2,260 2,230 2,230 2,000
1997/09/08 2,230 2,230 2,230 2,230 1,000
1997/09/05 2,220 2,230 2,210 2,230 3,000
1997/09/04 2,220 2,250 2,220 2,250 5,000
1997/09/03 2,290 2,290 2,250 2,250 9,000
1997/09/02 2,200 2,210 2,200 2,210 5,000
1997/09/01 2,190 2,190 2,190 2,190 2,000
1997/08/29 2,240 2,240 2,190 2,200 11,000
1997/08/28 2,330 2,330 2,310 2,310 5,000
1997/08/27 2,350 2,350 2,350 2,350 7,000
1997/08/26 2,250 2,360 2,250 2,350 14,000
1997/08/25 2,430 2,430 2,170 2,190 34,000
1997/08/22 2,480 2,480 2,460 2,470 9,000
1997/08/21 2,510 2,510 2,500 2,500 14,000
1997/08/20 2,510 2,510 2,500 2,500 6,000
1997/08/19 2,460 2,500 2,460 2,500 26,000
1997/08/18 2,500 2,500 2,500 2,500 3,000
1997/08/15 2,500 2,510 2,500 2,500 5,000
1997/08/14 2,500 2,500 2,490 2,500 11,000
1997/08/13 2,510 2,510 2,420 2,500 16,000
1997/08/12 2,510 2,510 2,500 2,510 6,000
1997/08/11 2,590 2,590 2,500 2,500 14,000
1997/08/08 2,600 2,610 2,580 2,610 33,000
1997/08/07 2,600 2,630 2,580 2,600 75,000
1997/08/06 2,500 2,560 2,500 2,560 20,000
1997/08/05 2,500 2,500 2,500 2,500 11,000
1997/08/04 2,560 2,560 2,500 2,500 18,000
1997/08/01 2,560 2,620 2,560 2,560 180,000
1997/07/31 2,410 2,440 2,380 2,440 10,000
1997/07/30 2,470 2,470 2,400 2,410 22,000
1997/07/29 2,440 2,470 2,430 2,430 24,000
1997/07/28 2,390 2,430 2,390 2,430 4,000
1997/07/25 2,410 2,420 2,390 2,390 23,000
1997/07/24 2,420 2,450 2,420 2,420 12,000
1997/07/23 2,470 2,530 2,410 2,410 27,000
1997/07/22 2,450 2,500 2,450 2,500 12,000
1997/07/18 2,400 2,400 2,380 2,390 12,000
1997/07/17 2,450 2,470 2,400 2,400 20,000
1997/07/16 2,500 2,500 2,450 2,480 23,000
1997/07/15 2,570 2,570 2,490 2,490 40,000
1997/07/14 2,600 2,600 2,550 2,580 44,000
1997/07/11 2,530 2,600 2,490 2,600 92,000
1997/07/10 2,580 2,610 2,520 2,540 185,000
1997/07/09 2,530 2,570 2,520 2,570 427,000
1997/07/08 2,350 2,490 2,350 2,490 272,000
1997/07/07 2,330 2,360 2,310 2,360 44,000
1997/07/04 2,320 2,350 2,300 2,340 90,000
1997/07/03 2,320 2,390 2,280 2,340 183,000
1997/07/02 2,280 2,390 2,280 2,280 262,000
1997/07/01 2,290 2,290 2,230 2,230 34,000
1997/06/30 2,290 2,290 2,250 2,250 35,000
1997/06/27 2,200 2,330 2,200 2,290 116,000
1997/06/26 2,030 2,160 2,030 2,160 35,000
1997/06/25 2,040 2,050 2,030 2,030 5,000
1997/06/24 2,080 2,080 2,030 2,030 17,000
1997/06/23 2,070 2,100 2,070 2,080 6,000
1997/06/20 2,100 2,110 2,100 2,100 9,000
1997/06/19 2,120 2,120 2,070 2,070 5,000
1997/06/18 2,060 2,130 2,060 2,130 13,000
1997/06/17 2,130 2,130 2,120 2,130 10,000
1997/06/16 2,060 2,130 2,060 2,130 9,000
1997/06/13 2,120 2,140 2,120 2,120 20,000
1997/06/12 2,040 2,090 2,040 2,090 8,000
1997/06/11 2,010 2,060 2,010 2,050 6,000
1997/06/10 2,040 2,040 2,000 2,000 5,000
1997/06/09 2,000 2,000 2,000 2,000 4,000
1997/06/06 2,000 2,000 2,000 2,000 4,000
1997/06/05 2,000 2,000 2,000 2,000 7,000
1997/06/04 2,000 2,000 2,000 2,000 4,000
1997/06/03 2,000 2,000 2,000 2,000 3,000
1997/06/02 2,000 2,020 2,000 2,000 5,000
1997/05/30 1,980 2,000 1,970 1,980 13,000
1997/05/29 1,980 2,000 1,980 2,000 22,000
1997/05/28 2,000 2,000 1,970 1,970 5,000
1997/05/27 1,950 2,000 1,950 2,000 2,000
1997/05/26 1,970 1,970 1,950 1,950 6,000
1997/05/23 1,960 1,980 1,950 1,980 11,000
1997/05/22 2,000 2,000 1,960 1,960 2,000
1997/05/21 2,010 2,010 2,000 2,000 2,000
1997/05/20 2,020 2,020 2,020 2,020 4,000
1997/05/19 2,000 2,000 2,000 2,000 1,000
1997/05/16 1,960 2,000 1,950 2,000 6,000
1997/05/15 2,000 2,000 1,970 1,970 2,000
1997/05/13 1,960 2,000 1,960 2,000 2,000
1997/05/12 1,930 1,940 1,930 1,940 7,000
1997/05/09 2,080 2,080 2,030 2,030 3,000
1997/05/08 2,060 2,080 2,060 2,080 2,000
1997/05/07 2,060 2,060 2,040 2,040 2,000
1997/05/06 2,100 2,100 2,100 2,100 1,000
1997/05/01 2,000 2,060 2,000 2,060 11,000
1997/04/30 2,160 2,160 2,080 2,080 8,000
1997/04/28 2,080 2,080 2,080 2,080 2,000
1997/04/25 2,080 2,080 2,080 2,080 6,000
1997/04/24 2,080 2,080 2,070 2,080 7,000
1997/04/23 2,080 2,100 2,070 2,070 12,000
1997/04/22 2,000 2,100 1,990 2,080 32,000
1997/04/21 1,980 1,980 1,950 1,980 5,000
1997/04/18 1,950 1,950 1,950 1,950 3,000
1997/04/17 1,910 1,910 1,910 1,910 1,000
1997/04/16 1,910 1,910 1,900 1,900 2,000
1997/04/15 1,960 1,960 1,900 1,900 13,000
1997/04/14 1,950 1,950 1,950 1,950 1,000
1997/04/11 1,910 1,910 1,910 1,910 3,000
1997/04/10 2,000 2,000 2,000 2,000 2,000
1997/04/09 1,950 1,950 1,920 1,920 3,000
1997/04/08 2,070 2,070 2,000 2,000 2,000
1997/04/07 2,130 2,130 2,100 2,100 2,000
1997/04/04 2,090 2,160 2,090 2,160 4,000
1997/04/03 2,020 2,100 2,020 2,100 8,000
1997/04/02 1,980 1,990 1,980 1,990 2,000
1997/04/01 1,890 1,890 1,890 1,890 1,000
1997/03/31 1,900 1,900 1,890 1,890 4,000
1997/03/28 1,990 1,990 1,990 1,990 1,000
1997/03/27 1,870 1,990 1,870 1,990 5,000
1997/03/26 1,900 1,950 1,850 1,850 10,000
1997/03/26 1 -> 1.10 分割
1997/03/25 2,140 2,140 2,060 2,060 29,000
1997/03/24 2,140 2,140 2,110 2,140 6,000
1997/03/21 2,180 2,180 2,140 2,140 3,000
1997/03/18 2,100 2,100 2,100 2,100 4,000
1997/03/17 2,150 2,150 2,100 2,100 5,000
1997/03/14 2,200 2,200 2,200 2,200 1,000
1997/03/13 2,220 2,220 2,200 2,200 8,000
1997/03/12 2,230 2,240 2,220 2,220 10,000
1997/03/11 2,240 2,240 2,220 2,220 5,000
1997/03/10 2,220 2,220 2,220 2,220 1,000
1997/03/07 2,220 2,220 2,200 2,210 12,000
1997/03/06 2,260 2,260 2,220 2,220 5,000
1997/03/04 2,260 2,260 2,260 2,260 1,000
1997/03/03 2,260 2,280 2,260 2,280 2,000
1997/02/28 2,280 2,290 2,280 2,280 3,000
1997/02/27 2,270 2,280 2,270 2,280 5,000
1997/02/26 2,250 2,270 2,250 2,270 8,000
1997/02/25 2,230 2,250 2,230 2,250 6,000
1997/02/24 2,250 2,250 2,210 2,230 16,000
1997/02/21 2,340 2,340 2,220 2,220 7,000
1997/02/20 2,330 2,350 2,330 2,340 15,000
1997/02/19 2,330 2,330 2,330 2,330 5,000
1997/02/18 2,400 2,400 2,300 2,340 7,000
1997/02/17 2,410 2,410 2,350 2,360 27,000
1997/02/14 2,280 2,520 2,270 2,440 146,000
1997/02/13 2,260 2,320 2,260 2,280 51,000
1997/02/12 2,170 2,240 2,170 2,230 20,000
1997/02/10 2,150 2,160 2,150 2,160 6,000
1997/02/07 2,150 2,150 2,150 2,150 1,000
1997/02/06 2,130 2,150 2,130 2,150 6,000
1997/02/05 2,120 2,250 2,120 2,180 72,000
1997/02/04 2,110 2,130 2,110 2,120 6,000
1997/02/03 2,140 2,140 2,110 2,140 4,000
1997/01/31 2,100 2,150 2,100 2,130 9,000
1997/01/30 2,050 2,120 2,050 2,100 15,000
1997/01/29 2,010 2,010 2,010 2,010 1,000
1997/01/28 2,010 2,010 2,010 2,010 1,000
1997/01/27 2,010 2,010 2,010 2,010 1,000
1997/01/24 2,010 2,010 2,010 2,010 1,000
1997/01/23 2,040 2,080 2,040 2,080 3,000
1997/01/22 1,990 2,040 1,990 2,040 4,000
1997/01/21 1,910 1,960 1,910 1,960 5,000
1997/01/20 1,940 1,940 1,910 1,910 4,000
1997/01/17 1,920 1,920 1,900 1,900 5,000
1997/01/16 1,940 1,940 1,910 1,910 3,000
1997/01/13 1,940 1,940 1,940 1,940 3,000
1997/01/10 1,920 1,950 1,920 1,930 14,000
1997/01/09 1,910 1,910 1,910 1,910 2,000
1997/01/08 1,920 1,920 1,920 1,920 1,000
1997/01/07 2,000 2,000 1,920 1,920 3,000
1997/01/06 2,000 2,000 2,000 2,000 5,000

このページの先頭へ