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 |
|---|---|---|---|---|---|
| 1998/12/30 | 1,415 | 1,450 | 1,415 | 1,450 | 3,000 |
| 1998/12/29 | 1,406 | 1,406 | 1,405 | 1,405 | 2,000 |
| 1998/12/25 | 1,400 | 1,400 | 1,400 | 1,400 | 5,000 |
| 1998/12/24 | 1,430 | 1,430 | 1,401 | 1,401 | 10,000 |
| 1998/12/22 | 1,440 | 1,440 | 1,440 | 1,440 | 2,000 |
| 1998/12/21 | 1,430 | 1,440 | 1,430 | 1,440 | 3,000 |
| 1998/12/18 | 1,463 | 1,463 | 1,440 | 1,440 | 10,000 |
| 1998/12/17 | 1,490 | 1,490 | 1,490 | 1,490 | 4,000 |
| 1998/12/16 | 1,490 | 1,500 | 1,490 | 1,500 | 4,000 |
| 1998/12/15 | 1,511 | 1,550 | 1,511 | 1,550 | 3,000 |
| 1998/12/14 | 1,579 | 1,579 | 1,579 | 1,579 | 1,000 |
| 1998/12/11 | 1,590 | 1,590 | 1,587 | 1,587 | 6,000 |
| 1998/12/10 | 1,520 | 1,550 | 1,520 | 1,550 | 3,000 |
| 1998/12/09 | 1,540 | 1,540 | 1,520 | 1,520 | 4,000 |
| 1998/12/08 | 1,550 | 1,550 | 1,520 | 1,520 | 4,000 |
| 1998/12/07 | 1,540 | 1,540 | 1,540 | 1,540 | 2,000 |
| 1998/12/04 | 1,530 | 1,550 | 1,530 | 1,550 | 9,000 |
| 1998/12/03 | 1,557 | 1,557 | 1,530 | 1,531 | 16,000 |
| 1998/12/02 | 1,600 | 1,600 | 1,550 | 1,556 | 8,000 |
| 1998/12/01 | 1,600 | 1,600 | 1,515 | 1,515 | 8,000 |
| 1998/11/30 | 1,689 | 1,690 | 1,650 | 1,660 | 21,000 |
| 1998/11/27 | 1,600 | 1,650 | 1,570 | 1,650 | 48,000 |
| 1998/11/26 | 1,461 | 1,600 | 1,461 | 1,600 | 43,000 |
| 1998/11/25 | 1,435 | 1,460 | 1,431 | 1,460 | 28,000 |
| 1998/11/24 | 1,450 | 1,450 | 1,435 | 1,435 | 16,000 |
| 1998/11/20 | 1,400 | 1,420 | 1,400 | 1,420 | 10,000 |
| 1998/11/19 | 1,421 | 1,421 | 1,400 | 1,400 | 6,000 |
| 1998/11/18 | 1,400 | 1,400 | 1,370 | 1,400 | 8,000 |
| 1998/11/17 | 1,400 | 1,420 | 1,380 | 1,400 | 13,000 |
| 1998/11/16 | 1,406 | 1,445 | 1,406 | 1,435 | 8,000 |
| 1998/11/13 | 1,390 | 1,400 | 1,390 | 1,399 | 11,000 |
| 1998/11/12 | 1,400 | 1,400 | 1,400 | 1,400 | 5,000 |
| 1998/11/11 | 1,400 | 1,410 | 1,400 | 1,410 | 4,000 |
| 1998/11/10 | 1,400 | 1,460 | 1,390 | 1,460 | 15,000 |
| 1998/11/09 | 1,390 | 1,420 | 1,390 | 1,420 | 7,000 |
| 1998/11/06 | 1,400 | 1,420 | 1,400 | 1,420 | 11,000 |
| 1998/11/05 | 1,450 | 1,450 | 1,410 | 1,440 | 9,000 |
| 1998/11/04 | 1,450 | 1,450 | 1,449 | 1,450 | 9,000 |
| 1998/10/30 | 1,340 | 1,340 | 1,332 | 1,332 | 2,000 |
| 1998/10/29 | 1,360 | 1,360 | 1,330 | 1,340 | 13,000 |
| 1998/10/28 | 1,355 | 1,370 | 1,351 | 1,360 | 11,000 |
| 1998/10/27 | 1,346 | 1,375 | 1,346 | 1,353 | 16,000 |
| 1998/10/26 | 1,345 | 1,354 | 1,345 | 1,345 | 17,000 |
| 1998/10/23 | 1,480 | 1,500 | 1,480 | 1,485 | 4,000 |
| 1998/10/22 | 1,461 | 1,501 | 1,461 | 1,490 | 17,000 |
| 1998/10/21 | 1,429 | 1,460 | 1,429 | 1,460 | 11,000 |
| 1998/10/20 | 1,439 | 1,439 | 1,410 | 1,430 | 7,000 |
| 1998/10/19 | 1,400 | 1,450 | 1,400 | 1,450 | 3,000 |
| 1998/10/16 | 1,350 | 1,360 | 1,330 | 1,330 | 13,000 |
| 1998/10/15 | 1,350 | 1,360 | 1,350 | 1,350 | 13,000 |
| 1998/10/14 | 1,400 | 1,400 | 1,370 | 1,370 | 10,000 |
| 1998/10/13 | 1,431 | 1,440 | 1,400 | 1,400 | 8,000 |
| 1998/10/12 | 1,430 | 1,435 | 1,430 | 1,430 | 8,000 |
| 1998/10/09 | 1,460 | 1,490 | 1,460 | 1,460 | 6,000 |
| 1998/10/08 | 1,441 | 1,460 | 1,435 | 1,440 | 8,000 |
| 1998/10/07 | 1,360 | 1,430 | 1,350 | 1,430 | 19,000 |
| 1998/10/06 | 1,340 | 1,350 | 1,340 | 1,350 | 3,000 |
| 1998/10/05 | 1,440 | 1,440 | 1,400 | 1,400 | 6,000 |
| 1998/10/02 | 1,440 | 1,440 | 1,350 | 1,430 | 25,000 |
| 1998/10/01 | 1,500 | 1,510 | 1,440 | 1,440 | 20,000 |
| 1998/09/30 | 1,550 | 1,570 | 1,539 | 1,540 | 21,000 |
| 1998/09/29 | 1,620 | 1,620 | 1,600 | 1,610 | 14,000 |
| 1998/09/28 | 1,700 | 1,700 | 1,650 | 1,650 | 6,000 |
| 1998/09/25 | 1,728 | 1,730 | 1,700 | 1,700 | 14,000 |
| 1998/09/24 | 1,700 | 1,705 | 1,700 | 1,705 | 10,000 |
| 1998/09/22 | 1,730 | 1,730 | 1,705 | 1,705 | 5,000 |
| 1998/09/21 | 1,749 | 1,749 | 1,711 | 1,711 | 3,000 |
| 1998/09/18 | 1,730 | 1,750 | 1,730 | 1,750 | 5,000 |
| 1998/09/16 | 1,750 | 1,750 | 1,750 | 1,750 | 2,000 |
| 1998/09/14 | 1,702 | 1,762 | 1,700 | 1,750 | 17,000 |
| 1998/09/11 | 1,730 | 1,730 | 1,723 | 1,723 | 3,000 |
| 1998/09/10 | 1,750 | 1,750 | 1,750 | 1,750 | 8,000 |
| 1998/09/09 | 1,780 | 1,780 | 1,750 | 1,750 | 4,000 |
| 1998/09/08 | 1,799 | 1,800 | 1,790 | 1,790 | 5,000 |
| 1998/09/07 | 1,750 | 1,800 | 1,750 | 1,800 | 6,000 |
| 1998/09/04 | 1,800 | 1,800 | 1,790 | 1,790 | 8,000 |
| 1998/09/03 | 1,825 | 1,850 | 1,800 | 1,800 | 6,000 |
| 1998/09/02 | 1,899 | 1,899 | 1,855 | 1,855 | 7,000 |
| 1998/09/01 | 1,789 | 1,789 | 1,730 | 1,750 | 6,000 |
| 1998/08/31 | 1,700 | 1,790 | 1,700 | 1,790 | 8,000 |
| 1998/08/28 | 1,800 | 1,800 | 1,790 | 1,790 | 19,000 |
| 1998/08/27 | 1,950 | 1,950 | 1,836 | 1,836 | 11,000 |
| 1998/08/26 | 1,999 | 1,999 | 1,950 | 1,950 | 33,000 |
| 1998/08/25 | 1,931 | 1,990 | 1,931 | 1,990 | 79,000 |
| 1998/08/24 | 1,940 | 1,940 | 1,850 | 1,930 | 45,000 |
| 1998/08/21 | 1,751 | 1,765 | 1,751 | 1,765 | 2,000 |
| 1998/08/20 | 1,751 | 1,751 | 1,740 | 1,750 | 14,000 |
| 1998/08/19 | 1,751 | 1,760 | 1,750 | 1,750 | 17,000 |
| 1998/08/18 | 1,781 | 1,781 | 1,780 | 1,780 | 8,000 |
| 1998/08/17 | 1,800 | 1,800 | 1,781 | 1,781 | 4,000 |
| 1998/08/14 | 1,800 | 1,849 | 1,800 | 1,801 | 3,000 |
| 1998/08/13 | 1,800 | 1,800 | 1,790 | 1,800 | 5,000 |
| 1998/08/12 | 1,800 | 1,800 | 1,800 | 1,800 | 7,000 |
| 1998/08/11 | 1,800 | 1,850 | 1,800 | 1,840 | 5,000 |
| 1998/08/10 | 1,850 | 1,889 | 1,850 | 1,889 | 7,000 |
| 1998/08/07 | 1,850 | 1,850 | 1,850 | 1,850 | 3,000 |
| 1998/08/06 | 1,874 | 1,875 | 1,872 | 1,875 | 7,000 |
| 1998/08/05 | 1,875 | 1,875 | 1,875 | 1,875 | 4,000 |
| 1998/08/04 | 1,880 | 1,880 | 1,870 | 1,875 | 15,000 |
| 1998/08/03 | 1,790 | 1,850 | 1,790 | 1,850 | 9,000 |
| 1998/07/31 | 1,782 | 1,850 | 1,781 | 1,850 | 6,000 |
| 1998/07/30 | 1,821 | 1,821 | 1,800 | 1,820 | 23,000 |
| 1998/07/29 | 1,830 | 1,860 | 1,830 | 1,860 | 5,000 |
| 1998/07/28 | 1,820 | 1,830 | 1,820 | 1,830 | 3,000 |
| 1998/07/27 | 1,880 | 1,880 | 1,820 | 1,820 | 5,000 |
| 1998/07/24 | 1,800 | 1,850 | 1,800 | 1,850 | 6,000 |
| 1998/07/23 | 1,850 | 1,850 | 1,800 | 1,800 | 15,000 |
| 1998/07/22 | 1,900 | 1,900 | 1,850 | 1,850 | 4,000 |
| 1998/07/17 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 |
| 1998/07/16 | 1,851 | 1,880 | 1,851 | 1,880 | 8,000 |
| 1998/07/15 | 1,910 | 1,910 | 1,880 | 1,880 | 4,000 |
| 1998/07/14 | 1,910 | 1,910 | 1,910 | 1,910 | 3,000 |
| 1998/07/13 | 1,880 | 1,880 | 1,880 | 1,880 | 1,000 |
| 1998/07/10 | 1,879 | 1,880 | 1,879 | 1,880 | 2,000 |
| 1998/07/09 | 1,880 | 1,880 | 1,880 | 1,880 | 3,000 |
| 1998/07/08 | 1,950 | 1,950 | 1,880 | 1,880 | 8,000 |
| 1998/07/07 | 1,930 | 1,950 | 1,900 | 1,950 | 8,000 |
| 1998/07/06 | 1,960 | 1,960 | 1,960 | 1,960 | 3,000 |
| 1998/07/03 | 1,930 | 1,930 | 1,930 | 1,930 | 5,000 |
| 1998/07/02 | 1,960 | 1,980 | 1,930 | 1,930 | 16,000 |
| 1998/07/01 | 1,940 | 1,960 | 1,910 | 1,910 | 6,000 |
| 1998/06/30 | 1,850 | 1,880 | 1,850 | 1,850 | 6,000 |
| 1998/06/29 | 1,850 | 1,850 | 1,820 | 1,820 | 15,000 |
| 1998/06/26 | 1,850 | 1,850 | 1,844 | 1,845 | 5,000 |
| 1998/06/25 | 1,882 | 1,882 | 1,835 | 1,850 | 11,000 |
| 1998/06/24 | 1,882 | 1,882 | 1,850 | 1,850 | 13,000 |
| 1998/06/23 | 1,852 | 1,882 | 1,852 | 1,882 | 6,000 |
| 1998/06/22 | 1,860 | 1,860 | 1,850 | 1,852 | 4,000 |
| 1998/06/19 | 1,860 | 1,875 | 1,860 | 1,875 | 2,000 |
| 1998/06/18 | 1,837 | 1,855 | 1,837 | 1,855 | 4,000 |
| 1998/06/17 | 1,850 | 1,850 | 1,835 | 1,835 | 2,000 |
| 1998/06/16 | 1,820 | 1,850 | 1,820 | 1,850 | 2,000 |
| 1998/06/15 | 1,850 | 1,850 | 1,801 | 1,850 | 5,000 |
| 1998/06/12 | 1,850 | 1,870 | 1,850 | 1,850 | 10,000 |
| 1998/06/11 | 1,915 | 1,915 | 1,900 | 1,900 | 7,000 |
| 1998/06/10 | 1,989 | 1,989 | 1,930 | 1,930 | 3,000 |
| 1998/06/09 | 1,968 | 1,970 | 1,968 | 1,970 | 4,000 |
| 1998/06/08 | 1,926 | 1,965 | 1,925 | 1,960 | 9,000 |
| 1998/06/05 | 1,922 | 1,930 | 1,922 | 1,925 | 6,000 |
| 1998/06/04 | 1,970 | 1,970 | 1,921 | 1,921 | 13,000 |
| 1998/06/03 | 1,990 | 1,990 | 1,970 | 1,970 | 11,000 |
| 1998/06/02 | 1,988 | 1,990 | 1,971 | 1,990 | 10,000 |
| 1998/06/01 | 1,960 | 1,997 | 1,960 | 1,990 | 18,000 |
| 1998/05/29 | 1,910 | 1,950 | 1,910 | 1,950 | 10,000 |
| 1998/05/28 | 1,960 | 1,960 | 1,955 | 1,955 | 2,000 |
| 1998/05/27 | 1,998 | 1,999 | 1,955 | 1,980 | 7,000 |
| 1998/05/26 | 1,971 | 1,999 | 1,970 | 1,999 | 5,000 |
| 1998/05/25 | 2,000 | 2,010 | 1,980 | 2,000 | 41,000 |
| 1998/05/22 | 1,929 | 1,940 | 1,900 | 1,910 | 11,000 |
| 1998/05/21 | 1,850 | 1,937 | 1,850 | 1,937 | 8,000 |
| 1998/05/20 | 1,827 | 1,940 | 1,827 | 1,850 | 9,000 |
| 1998/05/19 | 1,820 | 1,830 | 1,820 | 1,825 | 7,000 |
| 1998/05/18 | 1,780 | 1,814 | 1,780 | 1,813 | 4,000 |
| 1998/05/15 | 1,800 | 1,819 | 1,765 | 1,765 | 26,000 |
| 1998/05/14 | 1,805 | 1,829 | 1,770 | 1,770 | 63,000 |
| 1998/05/13 | 1,890 | 1,910 | 1,810 | 1,810 | 55,000 |
| 1998/05/12 | 1,921 | 1,921 | 1,890 | 1,890 | 17,000 |
| 1998/05/11 | 1,985 | 1,985 | 1,940 | 1,980 | 8,000 |
| 1998/05/08 | 1,940 | 1,940 | 1,890 | 1,890 | 25,000 |
| 1998/05/07 | 1,950 | 1,950 | 1,920 | 1,920 | 9,000 |
| 1998/05/06 | 2,080 | 2,080 | 1,980 | 2,020 | 12,000 |
| 1998/05/01 | 2,030 | 2,030 | 1,980 | 1,980 | 23,000 |
| 1998/04/30 | 2,030 | 2,030 | 1,980 | 2,000 | 29,000 |
| 1998/04/28 | 2,040 | 2,040 | 2,030 | 2,030 | 6,000 |
| 1998/04/27 | 2,050 | 2,120 | 2,050 | 2,120 | 2,000 |
| 1998/04/24 | 2,040 | 2,130 | 2,040 | 2,130 | 6,000 |
| 1998/04/23 | 2,030 | 2,070 | 2,020 | 2,030 | 14,000 |
| 1998/04/22 | 2,065 | 2,065 | 2,030 | 2,030 | 10,000 |
| 1998/04/21 | 2,070 | 2,070 | 2,030 | 2,030 | 20,000 |
| 1998/04/20 | 2,170 | 2,170 | 2,060 | 2,070 | 10,000 |
| 1998/04/17 | 2,105 | 2,110 | 2,060 | 2,090 | 24,000 |
| 1998/04/16 | 2,150 | 2,190 | 2,120 | 2,120 | 11,000 |
| 1998/04/15 | 2,180 | 2,180 | 2,120 | 2,120 | 20,000 |
| 1998/04/14 | 2,190 | 2,190 | 2,130 | 2,150 | 12,000 |
| 1998/04/13 | 2,210 | 2,210 | 2,150 | 2,150 | 15,000 |
| 1998/04/10 | 2,160 | 2,190 | 2,160 | 2,170 | 56,000 |
| 1998/04/09 | 2,200 | 2,210 | 2,120 | 2,120 | 34,000 |
| 1998/04/08 | 2,150 | 2,200 | 2,140 | 2,170 | 59,000 |
| 1998/04/07 | 2,060 | 2,160 | 2,060 | 2,140 | 58,000 |
| 1998/04/06 | 2,110 | 2,110 | 2,060 | 2,070 | 25,000 |
| 1998/04/03 | 2,120 | 2,150 | 2,060 | 2,060 | 70,000 |
| 1998/04/02 | 2,300 | 2,300 | 2,100 | 2,100 | 102,000 |
| 1998/04/01 | 2,330 | 2,330 | 2,180 | 2,240 | 104,000 |
| 1998/03/31 | 2,250 | 2,420 | 2,250 | 2,340 | 281,000 |
| 1998/03/30 | 2,090 | 2,200 | 2,090 | 2,130 | 67,000 |
| 1998/03/27 | 2,060 | 2,080 | 2,000 | 2,080 | 45,000 |
| 1998/03/26 | 2,050 | 2,100 | 2,010 | 2,080 | 75,000 |
| 1998/03/26 | 1 -> 1.10 分割 | ||||
| 1998/03/25 | 2,140 | 2,180 | 2,100 | 2,180 | 53,000 |
| 1998/03/24 | 2,200 | 2,200 | 2,100 | 2,110 | 16,000 |
| 1998/03/23 | 2,150 | 2,200 | 2,150 | 2,200 | 8,000 |
| 1998/03/20 | 2,150 | 2,200 | 2,120 | 2,190 | 33,000 |
| 1998/03/19 | 2,110 | 2,200 | 2,090 | 2,200 | 23,000 |
| 1998/03/18 | 2,160 | 2,160 | 2,060 | 2,150 | 39,000 |
| 1998/03/17 | 2,180 | 2,180 | 2,110 | 2,110 | 13,000 |
| 1998/03/16 | 2,170 | 2,200 | 2,140 | 2,150 | 14,000 |
| 1998/03/13 | 2,110 | 2,110 | 2,100 | 2,100 | 10,000 |
| 1998/03/12 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 |
| 1998/03/11 | 2,130 | 2,130 | 2,130 | 2,130 | 2,000 |
| 1998/03/10 | 2,200 | 2,200 | 2,110 | 2,110 | 11,000 |
| 1998/03/09 | 2,150 | 2,190 | 2,150 | 2,190 | 4,000 |
| 1998/03/06 | 2,180 | 2,230 | 2,180 | 2,230 | 7,000 |
| 1998/03/05 | 2,180 | 2,180 | 2,180 | 2,180 | 7,000 |
| 1998/03/04 | 2,150 | 2,200 | 2,150 | 2,200 | 10,000 |
| 1998/03/03 | 2,150 | 2,200 | 2,130 | 2,150 | 14,000 |
| 1998/03/02 | 2,120 | 2,200 | 2,120 | 2,180 | 7,000 |
| 1998/02/27 | 2,110 | 2,150 | 2,110 | 2,120 | 10,000 |
| 1998/02/26 | 2,140 | 2,160 | 2,070 | 2,100 | 18,000 |
| 1998/02/25 | 2,220 | 2,220 | 2,120 | 2,200 | 11,000 |
| 1998/02/24 | 2,220 | 2,220 | 2,200 | 2,220 | 28,000 |
| 1998/02/23 | 2,220 | 2,240 | 2,200 | 2,200 | 42,000 |
| 1998/02/20 | 2,200 | 2,330 | 2,200 | 2,260 | 123,000 |
| 1998/02/19 | 2,070 | 2,220 | 2,070 | 2,200 | 93,000 |
| 1998/02/18 | 2,000 | 2,050 | 2,000 | 2,050 | 20,000 |
| 1998/02/17 | 2,000 | 2,000 | 2,000 | 2,000 | 4,000 |
| 1998/02/16 | 2,040 | 2,040 | 2,040 | 2,040 | 2,000 |
| 1998/02/13 | 2,030 | 2,030 | 2,030 | 2,030 | 3,000 |
| 1998/02/12 | 2,000 | 2,040 | 2,000 | 2,040 | 4,000 |
| 1998/02/10 | 1,980 | 2,040 | 1,980 | 2,040 | 3,000 |
| 1998/02/09 | 2,050 | 2,070 | 2,050 | 2,050 | 6,000 |
| 1998/02/06 | 2,040 | 2,040 | 1,980 | 1,980 | 10,000 |
| 1998/02/05 | 2,040 | 2,040 | 2,000 | 2,000 | 13,000 |
| 1998/02/04 | 2,000 | 2,030 | 1,990 | 2,020 | 6,000 |
| 1998/02/03 | 2,050 | 2,050 | 1,990 | 1,990 | 21,000 |
| 1998/02/02 | 1,920 | 2,000 | 1,920 | 2,000 | 13,000 |
| 1998/01/30 | 2,000 | 2,000 | 1,900 | 1,900 | 31,000 |
| 1998/01/29 | 2,010 | 2,010 | 1,950 | 2,010 | 15,000 |
| 1998/01/28 | 2,000 | 2,050 | 1,950 | 2,050 | 7,000 |
| 1998/01/27 | 2,040 | 2,050 | 2,030 | 2,040 | 8,000 |
| 1998/01/26 | 2,050 | 2,050 | 2,040 | 2,040 | 10,000 |
| 1998/01/23 | 2,000 | 2,050 | 1,950 | 2,050 | 11,000 |
| 1998/01/22 | 2,070 | 2,070 | 2,010 | 2,010 | 4,000 |
| 1998/01/21 | 2,050 | 2,050 | 2,010 | 2,010 | 3,000 |
| 1998/01/20 | 2,030 | 2,030 | 2,030 | 2,030 | 3,000 |
| 1998/01/19 | 2,050 | 2,090 | 2,030 | 2,030 | 5,000 |
| 1998/01/16 | 1,990 | 2,050 | 1,990 | 2,050 | 19,000 |
| 1998/01/14 | 1,900 | 2,000 | 1,900 | 2,000 | 13,000 |
| 1998/01/13 | 1,950 | 1,950 | 1,930 | 1,930 | 3,000 |
| 1998/01/12 | 1,900 | 2,060 | 1,900 | 2,060 | 7,000 |
| 1998/01/09 | 1,940 | 1,960 | 1,900 | 1,900 | 17,000 |
| 1998/01/08 | 2,040 | 2,100 | 2,010 | 2,010 | 12,000 |
| 1998/01/07 | 2,100 | 2,130 | 2,090 | 2,130 | 8,000 |
| 1998/01/06 | 2,180 | 2,190 | 2,100 | 2,150 | 18,000 |
| 1998/01/05 | 2,200 | 2,220 | 2,140 | 2,210 | 16,000 |