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 |
|---|---|---|---|---|---|
| 1999/12/30 | 1,998 | 1,998 | 1,970 | 1,970 | 13,000 |
| 1999/12/29 | 2,000 | 2,000 | 1,970 | 2,000 | 12,000 |
| 1999/12/28 | 1,990 | 2,000 | 1,950 | 2,000 | 18,000 |
| 1999/12/27 | 1,990 | 2,055 | 1,970 | 1,970 | 14,000 |
| 1999/12/24 | 2,025 | 2,050 | 1,990 | 1,990 | 28,000 |
| 1999/12/22 | 2,040 | 2,040 | 1,970 | 2,020 | 25,000 |
| 1999/12/21 | 2,005 | 2,020 | 2,000 | 2,000 | 13,000 |
| 1999/12/20 | 2,080 | 2,080 | 1,990 | 1,990 | 25,000 |
| 1999/12/17 | 1,971 | 2,005 | 1,970 | 1,970 | 21,000 |
| 1999/12/16 | 2,020 | 2,020 | 1,960 | 1,960 | 35,000 |
| 1999/12/15 | 2,000 | 2,005 | 1,980 | 2,000 | 26,000 |
| 1999/12/14 | 2,110 | 2,110 | 2,000 | 2,000 | 25,000 |
| 1999/12/13 | 2,055 | 2,070 | 2,050 | 2,060 | 21,000 |
| 1999/12/10 | 2,090 | 2,090 | 2,030 | 2,050 | 35,000 |
| 1999/12/09 | 2,040 | 2,040 | 1,960 | 1,980 | 50,000 |
| 1999/12/08 | 2,065 | 2,080 | 2,040 | 2,065 | 20,000 |
| 1999/12/07 | 2,095 | 2,110 | 2,070 | 2,100 | 37,000 |
| 1999/12/06 | 2,135 | 2,135 | 2,060 | 2,090 | 46,000 |
| 1999/12/03 | 2,095 | 2,150 | 2,060 | 2,120 | 23,000 |
| 1999/12/02 | 2,215 | 2,215 | 2,100 | 2,100 | 13,000 |
| 1999/12/01 | 2,260 | 2,260 | 2,200 | 2,200 | 8,000 |
| 1999/11/30 | 2,300 | 2,300 | 2,300 | 2,300 | 3,000 |
| 1999/11/29 | 2,260 | 2,300 | 2,260 | 2,260 | 7,000 |
| 1999/11/26 | 2,295 | 2,310 | 2,210 | 2,250 | 10,000 |
| 1999/11/25 | 2,480 | 2,480 | 2,300 | 2,375 | 20,000 |
| 1999/11/24 | 2,480 | 2,590 | 2,480 | 2,500 | 35,000 |
| 1999/11/22 | 2,550 | 2,600 | 2,550 | 2,560 | 14,000 |
| 1999/11/19 | 2,700 | 2,700 | 2,560 | 2,595 | 49,000 |
| 1999/11/18 | 2,500 | 2,680 | 2,450 | 2,610 | 116,000 |
| 1999/11/17 | 2,150 | 2,400 | 2,100 | 2,400 | 38,000 |
| 1999/11/16 | 1,999 | 2,000 | 1,950 | 2,000 | 44,000 |
| 1999/11/15 | 2,100 | 2,130 | 2,000 | 2,000 | 43,000 |
| 1999/11/12 | 2,280 | 2,300 | 2,200 | 2,220 | 26,000 |
| 1999/11/11 | 2,400 | 2,400 | 2,250 | 2,280 | 27,000 |
| 1999/11/10 | 2,420 | 2,420 | 2,330 | 2,330 | 14,000 |
| 1999/11/09 | 2,400 | 2,410 | 2,400 | 2,410 | 10,000 |
| 1999/11/08 | 2,480 | 2,480 | 2,360 | 2,390 | 10,000 |
| 1999/11/05 | 2,500 | 2,500 | 2,360 | 2,480 | 30,000 |
| 1999/11/04 | 2,410 | 2,530 | 2,410 | 2,500 | 33,000 |
| 1999/11/02 | 2,390 | 2,450 | 2,390 | 2,450 | 15,000 |
| 1999/11/01 | 2,425 | 2,425 | 2,380 | 2,385 | 12,000 |
| 1999/10/29 | 2,425 | 2,450 | 2,420 | 2,425 | 15,000 |
| 1999/10/28 | 2,460 | 2,460 | 2,410 | 2,420 | 9,000 |
| 1999/10/27 | 2,470 | 2,470 | 2,420 | 2,440 | 6,000 |
| 1999/10/26 | 2,510 | 2,520 | 2,410 | 2,480 | 26,000 |
| 1999/10/25 | 2,495 | 2,500 | 2,450 | 2,500 | 21,000 |
| 1999/10/22 | 2,500 | 2,500 | 2,480 | 2,500 | 16,000 |
| 1999/10/21 | 2,695 | 2,695 | 2,495 | 2,495 | 33,000 |
| 1999/10/20 | 2,410 | 2,650 | 2,410 | 2,615 | 71,000 |
| 1999/10/19 | 2,460 | 2,460 | 2,400 | 2,420 | 48,000 |
| 1999/10/18 | 2,380 | 2,420 | 2,300 | 2,300 | 118,000 |
| 1999/10/15 | 2,840 | 2,850 | 2,700 | 2,700 | 34,000 |
| 1999/10/14 | 2,840 | 2,870 | 2,810 | 2,840 | 29,000 |
| 1999/10/13 | 3,010 | 3,010 | 2,910 | 2,920 | 24,000 |
| 1999/10/12 | 3,140 | 3,150 | 3,050 | 3,090 | 36,000 |
| 1999/10/08 | 3,280 | 3,280 | 3,030 | 3,090 | 107,000 |
| 1999/10/07 | 3,520 | 3,520 | 3,090 | 3,090 | 512,999 |
| 1999/10/06 | 3,520 | 3,520 | 3,520 | 3,520 | 110,000 |
| 1999/10/05 | 3,100 | 3,100 | 3,020 | 3,080 | 18,000 |
| 1999/10/04 | 2,965 | 3,060 | 2,870 | 3,050 | 19,000 |
| 1999/10/01 | 2,910 | 2,970 | 2,850 | 2,970 | 32,000 |
| 1999/09/30 | 2,710 | 2,750 | 2,700 | 2,750 | 9,000 |
| 1999/09/29 | 2,700 | 2,765 | 2,700 | 2,710 | 30,000 |
| 1999/09/28 | 2,790 | 2,820 | 2,790 | 2,800 | 22,000 |
| 1999/09/27 | 2,750 | 2,820 | 2,700 | 2,780 | 32,000 |
| 1999/09/24 | 2,810 | 2,810 | 2,740 | 2,740 | 26,000 |
| 1999/09/22 | 2,880 | 2,880 | 2,800 | 2,810 | 26,000 |
| 1999/09/21 | 3,120 | 3,120 | 3,030 | 3,030 | 14,000 |
| 1999/09/20 | 3,200 | 3,300 | 3,110 | 3,110 | 16,000 |
| 1999/09/17 | 3,080 | 3,200 | 3,060 | 3,200 | 22,000 |
| 1999/09/16 | 3,080 | 3,100 | 3,030 | 3,050 | 12,000 |
| 1999/09/14 | 3,350 | 3,350 | 3,170 | 3,210 | 27,000 |
| 1999/09/13 | 3,580 | 3,580 | 3,350 | 3,400 | 94,000 |
| 1999/09/10 | 3,380 | 3,650 | 3,380 | 3,590 | 260,000 |
| 1999/09/09 | 3,500 | 3,530 | 3,420 | 3,450 | 190,000 |
| 1999/09/08 | 3,140 | 3,500 | 3,140 | 3,490 | 298,000 |
| 1999/09/07 | 3,240 | 3,250 | 3,100 | 3,120 | 25,000 |
| 1999/09/06 | 3,310 | 3,330 | 3,180 | 3,250 | 60,000 |
| 1999/09/03 | 3,360 | 3,440 | 3,250 | 3,300 | 235,000 |
| 1999/09/02 | 3,030 | 3,310 | 2,990 | 3,310 | 178,000 |
| 1999/09/01 | 2,860 | 2,930 | 2,765 | 2,910 | 37,000 |
| 1999/08/31 | 2,710 | 2,900 | 2,700 | 2,900 | 36,000 |
| 1999/08/30 | 2,750 | 2,800 | 2,730 | 2,730 | 9,000 |
| 1999/08/27 | 2,710 | 2,750 | 2,710 | 2,750 | 16,000 |
| 1999/08/26 | 2,700 | 2,800 | 2,700 | 2,710 | 16,000 |
| 1999/08/25 | 2,720 | 2,720 | 2,700 | 2,700 | 8,000 |
| 1999/08/24 | 2,800 | 2,800 | 2,700 | 2,750 | 23,000 |
| 1999/08/23 | 2,840 | 2,840 | 2,800 | 2,800 | 3,000 |
| 1999/08/20 | 2,850 | 2,850 | 2,750 | 2,800 | 18,000 |
| 1999/08/19 | 2,840 | 2,980 | 2,830 | 2,880 | 8,000 |
| 1999/08/18 | 3,090 | 3,100 | 3,000 | 3,010 | 24,000 |
| 1999/08/17 | 2,990 | 3,100 | 2,990 | 3,100 | 66,000 |
| 1999/08/16 | 2,920 | 2,950 | 2,830 | 2,950 | 25,000 |
| 1999/08/13 | 2,760 | 2,780 | 2,710 | 2,780 | 13,000 |
| 1999/08/12 | 2,800 | 2,800 | 2,750 | 2,750 | 5,000 |
| 1999/08/11 | 2,705 | 2,800 | 2,680 | 2,800 | 18,000 |
| 1999/08/10 | 2,700 | 2,750 | 2,680 | 2,705 | 10,000 |
| 1999/08/09 | 2,700 | 2,710 | 2,680 | 2,700 | 22,000 |
| 1999/08/06 | 2,885 | 2,900 | 2,680 | 2,735 | 26,000 |
| 1999/08/05 | 2,950 | 2,950 | 2,900 | 2,925 | 15,000 |
| 1999/08/04 | 3,150 | 3,150 | 2,970 | 2,990 | 20,000 |
| 1999/08/03 | 2,990 | 3,000 | 2,900 | 3,000 | 34,000 |
| 1999/08/02 | 2,930 | 3,070 | 2,900 | 2,950 | 20,000 |
| 1999/07/30 | 2,935 | 3,180 | 2,910 | 3,120 | 53,000 |
| 1999/07/29 | 2,850 | 2,950 | 2,850 | 2,940 | 30,000 |
| 1999/07/28 | 2,930 | 2,950 | 2,850 | 2,850 | 14,000 |
| 1999/07/27 | 2,990 | 3,060 | 2,930 | 2,930 | 14,000 |
| 1999/07/26 | 2,960 | 3,080 | 2,950 | 2,990 | 30,000 |
| 1999/07/23 | 2,890 | 3,090 | 2,890 | 3,000 | 50,000 |
| 1999/07/22 | 3,250 | 3,280 | 3,170 | 3,170 | 62,000 |
| 1999/07/21 | 3,470 | 3,500 | 3,340 | 3,440 | 48,000 |
| 1999/07/19 | 3,560 | 3,630 | 3,550 | 3,570 | 78,000 |
| 1999/07/16 | 3,600 | 3,750 | 3,510 | 3,570 | 459,000 |
| 1999/07/15 | 3,320 | 3,600 | 3,230 | 3,600 | 216,000 |
| 1999/07/14 | 3,330 | 3,440 | 3,330 | 3,370 | 50,000 |
| 1999/07/13 | 3,350 | 3,500 | 3,330 | 3,430 | 173,000 |
| 1999/07/12 | 3,200 | 3,290 | 3,190 | 3,290 | 59,000 |
| 1999/07/09 | 3,300 | 3,360 | 3,200 | 3,250 | 101,000 |
| 1999/07/08 | 3,420 | 3,500 | 3,350 | 3,500 | 154,000 |
| 1999/07/07 | 3,490 | 3,570 | 3,430 | 3,520 | 412,000 |
| 1999/07/06 | 3,330 | 3,450 | 3,210 | 3,450 | 382,000 |
| 1999/07/05 | 3,120 | 3,330 | 3,050 | 3,280 | 391,000 |
| 1999/07/02 | 3,180 | 3,180 | 3,050 | 3,070 | 298,000 |
| 1999/07/01 | 2,900 | 3,180 | 2,800 | 3,170 | 657,999 |
| 1999/06/30 | 2,895 | 2,965 | 2,740 | 2,820 | 552,999 |
| 1999/06/29 | 2,350 | 2,735 | 2,350 | 2,735 | 442,000 |
| 1999/06/28 | 2,400 | 2,400 | 2,315 | 2,335 | 24,000 |
| 1999/06/25 | 2,390 | 2,390 | 2,305 | 2,360 | 49,000 |
| 1999/06/24 | 2,400 | 2,440 | 2,350 | 2,385 | 102,000 |
| 1999/06/23 | 2,345 | 2,480 | 2,345 | 2,380 | 180,000 |
| 1999/06/22 | 2,400 | 2,420 | 2,300 | 2,345 | 93,000 |
| 1999/06/21 | 2,445 | 2,450 | 2,335 | 2,395 | 139,000 |
| 1999/06/18 | 2,300 | 2,500 | 2,225 | 2,465 | 568,999 |
| 1999/06/17 | 1,990 | 2,200 | 1,980 | 2,200 | 293,000 |
| 1999/06/16 | 1,870 | 1,990 | 1,870 | 1,950 | 24,000 |
| 1999/06/15 | 1,900 | 1,901 | 1,900 | 1,900 | 7,000 |
| 1999/06/14 | 1,999 | 1,999 | 1,960 | 1,960 | 17,000 |
| 1999/06/11 | 1,900 | 2,000 | 1,900 | 2,000 | 138,000 |
| 1999/06/10 | 1,897 | 1,918 | 1,880 | 1,900 | 36,000 |
| 1999/06/09 | 1,860 | 1,900 | 1,800 | 1,900 | 31,000 |
| 1999/06/08 | 1,851 | 1,920 | 1,850 | 1,860 | 51,000 |
| 1999/06/07 | 1,733 | 1,875 | 1,733 | 1,850 | 21,000 |
| 1999/06/04 | 1,800 | 1,896 | 1,800 | 1,801 | 68,000 |
| 1999/06/03 | 1,750 | 1,800 | 1,730 | 1,800 | 21,000 |
| 1999/06/02 | 1,770 | 1,770 | 1,750 | 1,750 | 5,000 |
| 1999/06/01 | 1,700 | 1,700 | 1,680 | 1,680 | 7,000 |
| 1999/05/31 | 1,670 | 1,745 | 1,670 | 1,700 | 3,000 |
| 1999/05/28 | 1,700 | 1,700 | 1,670 | 1,670 | 6,000 |
| 1999/05/27 | 1,710 | 1,710 | 1,700 | 1,700 | 6,000 |
| 1999/05/26 | 1,760 | 1,760 | 1,710 | 1,750 | 10,000 |
| 1999/05/25 | 1,779 | 1,780 | 1,760 | 1,780 | 3,000 |
| 1999/05/24 | 1,820 | 1,820 | 1,800 | 1,800 | 29,000 |
| 1999/05/21 | 1,701 | 1,730 | 1,670 | 1,730 | 13,000 |
| 1999/05/20 | 1,711 | 1,711 | 1,710 | 1,710 | 2,000 |
| 1999/05/19 | 1,745 | 1,745 | 1,700 | 1,701 | 8,000 |
| 1999/05/18 | 1,711 | 1,731 | 1,711 | 1,715 | 7,000 |
| 1999/05/17 | 1,760 | 1,760 | 1,710 | 1,710 | 15,000 |
| 1999/05/14 | 1,755 | 1,800 | 1,754 | 1,760 | 19,000 |
| 1999/05/13 | 1,751 | 1,753 | 1,750 | 1,753 | 5,000 |
| 1999/05/12 | 1,835 | 1,835 | 1,835 | 1,835 | 3,000 |
| 1999/05/11 | 1,750 | 1,760 | 1,710 | 1,715 | 9,000 |
| 1999/05/10 | 1,800 | 1,800 | 1,765 | 1,770 | 3,000 |
| 1999/05/07 | 1,894 | 1,894 | 1,820 | 1,820 | 19,000 |
| 1999/05/06 | 1,860 | 1,900 | 1,840 | 1,840 | 16,000 |
| 1999/04/30 | 1,850 | 1,880 | 1,810 | 1,850 | 18,000 |
| 1999/04/28 | 1,870 | 1,900 | 1,840 | 1,840 | 8,000 |
| 1999/04/27 | 1,879 | 1,900 | 1,830 | 1,900 | 43,000 |
| 1999/04/26 | 1,945 | 1,945 | 1,840 | 1,880 | 16,000 |
| 1999/04/23 | 1,830 | 1,843 | 1,830 | 1,830 | 27,000 |
| 1999/04/22 | 1,803 | 1,843 | 1,803 | 1,843 | 5,000 |
| 1999/04/21 | 1,860 | 1,860 | 1,801 | 1,803 | 17,000 |
| 1999/04/20 | 1,900 | 1,900 | 1,850 | 1,860 | 16,000 |
| 1999/04/19 | 1,979 | 1,979 | 1,901 | 1,930 | 22,000 |
| 1999/04/16 | 2,000 | 2,040 | 1,950 | 1,979 | 129,000 |
| 1999/04/15 | 1,880 | 2,000 | 1,850 | 1,979 | 223,000 |
| 1999/04/14 | 1,770 | 1,780 | 1,700 | 1,730 | 30,000 |
| 1999/04/13 | 1,840 | 1,888 | 1,770 | 1,770 | 30,000 |
| 1999/04/12 | 1,799 | 1,799 | 1,751 | 1,795 | 17,000 |
| 1999/04/09 | 1,860 | 1,870 | 1,800 | 1,800 | 19,000 |
| 1999/04/08 | 1,900 | 1,900 | 1,850 | 1,860 | 18,000 |
| 1999/04/07 | 1,940 | 1,940 | 1,870 | 1,900 | 105,000 |
| 1999/04/06 | 1,711 | 1,940 | 1,700 | 1,940 | 217,000 |
| 1999/04/05 | 1,700 | 1,720 | 1,700 | 1,700 | 30,000 |
| 1999/04/02 | 1,701 | 1,705 | 1,661 | 1,670 | 26,000 |
| 1999/04/01 | 1,611 | 1,720 | 1,600 | 1,700 | 80,000 |
| 1999/03/31 | 1,730 | 1,750 | 1,670 | 1,671 | 67,000 |
| 1999/03/30 | 1,527 | 1,700 | 1,525 | 1,700 | 45,000 |
| 1999/03/29 | 1,520 | 1,521 | 1,520 | 1,521 | 5,000 |
| 1999/03/26 | 1,520 | 1,530 | 1,520 | 1,520 | 12,000 |
| 1999/03/25 | 1,470 | 1,520 | 1,470 | 1,520 | 9,000 |
| 1999/03/24 | 1,521 | 1,521 | 1,500 | 1,500 | 5,000 |
| 1999/03/23 | 1,500 | 1,520 | 1,500 | 1,520 | 14,000 |
| 1999/03/19 | 1,570 | 1,570 | 1,530 | 1,530 | 11,000 |
| 1999/03/18 | 1,580 | 1,580 | 1,570 | 1,570 | 10,000 |
| 1999/03/17 | 1,620 | 1,620 | 1,550 | 1,580 | 28,000 |
| 1999/03/16 | 1,555 | 1,600 | 1,555 | 1,560 | 24,000 |
| 1999/03/15 | 1,570 | 1,580 | 1,570 | 1,580 | 2,000 |
| 1999/03/12 | 1,570 | 1,571 | 1,570 | 1,571 | 9,000 |
| 1999/03/11 | 1,600 | 1,600 | 1,570 | 1,570 | 22,000 |
| 1999/03/10 | 1,582 | 1,640 | 1,580 | 1,580 | 30,000 |
| 1999/03/09 | 1,609 | 1,609 | 1,580 | 1,580 | 18,000 |
| 1999/03/08 | 1,649 | 1,650 | 1,610 | 1,620 | 14,000 |
| 1999/03/05 | 1,619 | 1,650 | 1,610 | 1,650 | 38,000 |
| 1999/03/04 | 1,630 | 1,635 | 1,600 | 1,600 | 31,000 |
| 1999/03/03 | 1,600 | 1,630 | 1,550 | 1,630 | 85,000 |
| 1999/03/02 | 1,590 | 1,590 | 1,550 | 1,580 | 42,000 |
| 1999/03/01 | 1,519 | 1,520 | 1,510 | 1,510 | 5,000 |
| 1999/02/26 | 1,590 | 1,590 | 1,520 | 1,520 | 21,000 |
| 1999/02/25 | 1,440 | 1,570 | 1,440 | 1,570 | 79,000 |
| 1999/02/24 | 1,361 | 1,430 | 1,350 | 1,400 | 17,000 |
| 1999/02/23 | 1,350 | 1,350 | 1,350 | 1,350 | 7,000 |
| 1999/02/22 | 1,321 | 1,321 | 1,321 | 1,321 | 1,000 |
| 1999/02/19 | 1,320 | 1,320 | 1,300 | 1,300 | 5,000 |
| 1999/02/18 | 1,320 | 1,320 | 1,320 | 1,320 | 5,000 |
| 1999/02/17 | 1,335 | 1,335 | 1,320 | 1,325 | 11,000 |
| 1999/02/16 | 1,335 | 1,350 | 1,335 | 1,335 | 17,000 |
| 1999/02/15 | 1,335 | 1,335 | 1,335 | 1,335 | 5,000 |
| 1999/02/12 | 1,380 | 1,380 | 1,360 | 1,360 | 3,000 |
| 1999/02/10 | 1,380 | 1,400 | 1,380 | 1,400 | 9,000 |
| 1999/02/09 | 1,380 | 1,399 | 1,380 | 1,399 | 3,000 |
| 1999/02/08 | 1,385 | 1,385 | 1,380 | 1,380 | 7,000 |
| 1999/02/05 | 1,382 | 1,382 | 1,382 | 1,382 | 3,000 |
| 1999/02/04 | 1,390 | 1,390 | 1,382 | 1,383 | 4,000 |
| 1999/02/03 | 1,400 | 1,400 | 1,390 | 1,390 | 3,000 |
| 1999/02/02 | 1,452 | 1,452 | 1,451 | 1,451 | 2,000 |
| 1999/02/01 | 1,449 | 1,449 | 1,449 | 1,449 | 1,000 |
| 1999/01/29 | 1,400 | 1,420 | 1,380 | 1,420 | 8,000 |
| 1999/01/28 | 1,400 | 1,400 | 1,400 | 1,400 | 6,000 |
| 1999/01/27 | 1,391 | 1,395 | 1,380 | 1,380 | 8,000 |
| 1999/01/26 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 |
| 1999/01/25 | 1,380 | 1,430 | 1,380 | 1,430 | 6,000 |
| 1999/01/22 | 1,390 | 1,390 | 1,390 | 1,390 | 6,000 |
| 1999/01/21 | 1,410 | 1,410 | 1,390 | 1,390 | 10,000 |
| 1999/01/20 | 1,450 | 1,450 | 1,410 | 1,410 | 4,000 |
| 1999/01/19 | 1,400 | 1,450 | 1,400 | 1,450 | 10,000 |
| 1999/01/18 | 1,390 | 1,435 | 1,390 | 1,401 | 4,000 |
| 1999/01/14 | 1,400 | 1,400 | 1,380 | 1,380 | 6,000 |
| 1999/01/13 | 1,360 | 1,370 | 1,360 | 1,370 | 5,000 |
| 1999/01/12 | 1,420 | 1,420 | 1,356 | 1,400 | 7,000 |
| 1999/01/11 | 1,380 | 1,400 | 1,371 | 1,400 | 5,000 |
| 1999/01/08 | 1,360 | 1,371 | 1,355 | 1,371 | 7,000 |
| 1999/01/07 | 1,380 | 1,390 | 1,360 | 1,360 | 14,000 |
| 1999/01/06 | 1,371 | 1,400 | 1,352 | 1,352 | 7,000 |
| 1999/01/05 | 1,412 | 1,412 | 1,370 | 1,370 | 18,000 |
| 1999/01/04 | 1,450 | 1,450 | 1,411 | 1,411 | 4,000 |