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 |
|---|---|---|---|---|---|
| 2000/12/29 | 1,296 | 1,296 | 1,250 | 1,250 | 7,000 |
| 2000/12/28 | 1,280 | 1,281 | 1,280 | 1,281 | 2,000 |
| 2000/12/27 | 1,300 | 1,300 | 1,280 | 1,285 | 3,000 |
| 2000/12/26 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 2000/12/25 | 1,301 | 1,311 | 1,300 | 1,311 | 3,000 |
| 2000/12/22 | 1,290 | 1,290 | 1,290 | 1,290 | 3,000 |
| 2000/12/21 | 1,290 | 1,300 | 1,270 | 1,290 | 12,000 |
| 2000/12/20 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 |
| 2000/12/19 | 1,357 | 1,357 | 1,310 | 1,310 | 9,000 |
| 2000/12/18 | 1,312 | 1,359 | 1,300 | 1,359 | 23,000 |
| 2000/12/15 | 1,339 | 1,345 | 1,310 | 1,310 | 27,000 |
| 2000/12/14 | 1,350 | 1,350 | 1,333 | 1,340 | 11,000 |
| 2000/12/13 | 1,330 | 1,360 | 1,320 | 1,321 | 45,000 |
| 2000/12/12 | 1,380 | 1,380 | 1,330 | 1,330 | 6,000 |
| 2000/12/11 | 1,395 | 1,395 | 1,395 | 1,395 | 1,000 |
| 2000/12/08 | 1,390 | 1,390 | 1,330 | 1,330 | 16,000 |
| 2000/12/07 | 1,360 | 1,360 | 1,350 | 1,350 | 3,000 |
| 2000/12/06 | 1,355 | 1,355 | 1,350 | 1,355 | 8,000 |
| 2000/12/05 | 1,390 | 1,390 | 1,350 | 1,351 | 8,000 |
| 2000/12/04 | 1,398 | 1,398 | 1,395 | 1,395 | 3,000 |
| 2000/12/01 | 1,360 | 1,360 | 1,334 | 1,350 | 26,000 |
| 2000/11/30 | 1,350 | 1,390 | 1,350 | 1,384 | 11,000 |
| 2000/11/29 | 1,400 | 1,400 | 1,363 | 1,363 | 44,000 |
| 2000/11/28 | 1,415 | 1,420 | 1,402 | 1,402 | 25,000 |
| 2000/11/27 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 |
| 2000/11/24 | 1,401 | 1,405 | 1,400 | 1,400 | 7,000 |
| 2000/11/22 | 1,380 | 1,400 | 1,360 | 1,400 | 22,000 |
| 2000/11/21 | 1,390 | 1,390 | 1,350 | 1,360 | 15,000 |
| 2000/11/20 | 1,400 | 1,420 | 1,390 | 1,420 | 12,000 |
| 2000/11/17 | 1,450 | 1,450 | 1,420 | 1,420 | 8,000 |
| 2000/11/16 | 1,450 | 1,450 | 1,420 | 1,450 | 7,000 |
| 2000/11/15 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 |
| 2000/11/14 | 1,479 | 1,480 | 1,450 | 1,480 | 5,000 |
| 2000/11/10 | 1,510 | 1,510 | 1,480 | 1,480 | 16,000 |
| 2000/11/09 | 1,520 | 1,520 | 1,510 | 1,510 | 4,000 |
| 2000/11/08 | 1,600 | 1,600 | 1,530 | 1,530 | 7,000 |
| 2000/11/07 | 1,600 | 1,610 | 1,600 | 1,600 | 7,000 |
| 2000/11/06 | 1,530 | 1,620 | 1,530 | 1,600 | 25,000 |
| 2000/11/02 | 1,435 | 1,520 | 1,435 | 1,520 | 27,000 |
| 2000/11/01 | 1,422 | 1,450 | 1,422 | 1,435 | 16,000 |
| 2000/10/31 | 1,410 | 1,449 | 1,410 | 1,410 | 14,000 |
| 2000/10/30 | 1,422 | 1,425 | 1,400 | 1,400 | 6,000 |
| 2000/10/27 | 1,400 | 1,400 | 1,400 | 1,400 | 5,000 |
| 2000/10/26 | 1,380 | 1,400 | 1,380 | 1,398 | 6,000 |
| 2000/10/25 | 1,370 | 1,400 | 1,370 | 1,380 | 14,000 |
| 2000/10/24 | 1,365 | 1,365 | 1,365 | 1,365 | 1,000 |
| 2000/10/23 | 1,351 | 1,351 | 1,350 | 1,350 | 5,000 |
| 2000/10/20 | 1,349 | 1,369 | 1,349 | 1,351 | 6,000 |
| 2000/10/19 | 1,315 | 1,316 | 1,302 | 1,302 | 7,000 |
| 2000/10/18 | 1,320 | 1,325 | 1,312 | 1,325 | 11,000 |
| 2000/10/17 | 1,352 | 1,355 | 1,315 | 1,349 | 22,000 |
| 2000/10/16 | 1,352 | 1,356 | 1,345 | 1,355 | 22,000 |
| 2000/10/13 | 1,401 | 1,401 | 1,345 | 1,345 | 22,000 |
| 2000/10/12 | 1,400 | 1,429 | 1,400 | 1,400 | 15,000 |
| 2000/10/11 | 1,410 | 1,415 | 1,401 | 1,401 | 15,000 |
| 2000/10/10 | 1,450 | 1,450 | 1,401 | 1,410 | 19,000 |
| 2000/10/06 | 1,525 | 1,525 | 1,480 | 1,480 | 7,000 |
| 2000/10/05 | 1,528 | 1,528 | 1,525 | 1,525 | 4,000 |
| 2000/10/04 | 1,527 | 1,527 | 1,525 | 1,525 | 5,000 |
| 2000/10/03 | 1,527 | 1,527 | 1,527 | 1,527 | 5,000 |
| 2000/10/02 | 1,529 | 1,529 | 1,525 | 1,527 | 4,000 |
| 2000/09/29 | 1,559 | 1,559 | 1,460 | 1,530 | 10,000 |
| 2000/09/28 | 1,510 | 1,570 | 1,500 | 1,570 | 21,000 |
| 2000/09/27 | 1,549 | 1,555 | 1,511 | 1,540 | 18,000 |
| 2000/09/26 | 1,571 | 1,571 | 1,570 | 1,570 | 3,000 |
| 2000/09/25 | 1,570 | 1,570 | 1,570 | 1,570 | 2,000 |
| 2000/09/22 | 1,590 | 1,590 | 1,560 | 1,570 | 11,000 |
| 2000/09/21 | 1,600 | 1,600 | 1,580 | 1,590 | 4,000 |
| 2000/09/20 | 1,580 | 1,600 | 1,580 | 1,600 | 6,000 |
| 2000/09/19 | 1,580 | 1,580 | 1,580 | 1,580 | 4,000 |
| 2000/09/18 | 1,600 | 1,600 | 1,580 | 1,580 | 4,000 |
| 2000/09/14 | 1,599 | 1,601 | 1,580 | 1,600 | 13,000 |
| 2000/09/13 | 1,600 | 1,600 | 1,600 | 1,600 | 4,000 |
| 2000/09/12 | 1,620 | 1,620 | 1,620 | 1,620 | 1,000 |
| 2000/09/11 | 1,606 | 1,630 | 1,600 | 1,630 | 7,000 |
| 2000/09/08 | 1,605 | 1,659 | 1,605 | 1,659 | 32,000 |
| 2000/09/07 | 1,600 | 1,620 | 1,600 | 1,600 | 27,000 |
| 2000/09/06 | 1,630 | 1,630 | 1,620 | 1,620 | 24,000 |
| 2000/09/05 | 1,652 | 1,652 | 1,650 | 1,650 | 12,000 |
| 2000/09/04 | 1,650 | 1,650 | 1,650 | 1,650 | 5,000 |
| 2000/09/01 | 1,720 | 1,748 | 1,700 | 1,700 | 7,000 |
| 2000/08/31 | 1,710 | 1,750 | 1,700 | 1,749 | 7,000 |
| 2000/08/30 | 1,750 | 1,750 | 1,750 | 1,750 | 2,000 |
| 2000/08/29 | 1,780 | 1,780 | 1,750 | 1,750 | 9,000 |
| 2000/08/28 | 1,780 | 1,780 | 1,750 | 1,780 | 10,000 |
| 2000/08/25 | 1,740 | 1,750 | 1,730 | 1,750 | 11,000 |
| 2000/08/24 | 1,670 | 1,710 | 1,670 | 1,710 | 3,000 |
| 2000/08/23 | 1,666 | 1,670 | 1,660 | 1,670 | 9,000 |
| 2000/08/22 | 1,730 | 1,730 | 1,660 | 1,666 | 4,000 |
| 2000/08/21 | 1,680 | 1,680 | 1,679 | 1,679 | 2,000 |
| 2000/08/18 | 1,640 | 1,700 | 1,640 | 1,700 | 4,000 |
| 2000/08/17 | 1,749 | 1,749 | 1,700 | 1,700 | 6,000 |
| 2000/08/16 | 1,720 | 1,750 | 1,720 | 1,750 | 2,000 |
| 2000/08/15 | 1,690 | 1,750 | 1,690 | 1,750 | 6,000 |
| 2000/08/11 | 1,655 | 1,655 | 1,655 | 1,655 | 1,000 |
| 2000/08/10 | 1,620 | 1,700 | 1,620 | 1,640 | 9,000 |
| 2000/08/09 | 1,616 | 1,659 | 1,616 | 1,659 | 7,000 |
| 2000/08/08 | 1,689 | 1,689 | 1,621 | 1,621 | 8,000 |
| 2000/08/07 | 1,700 | 1,700 | 1,700 | 1,700 | 3,000 |
| 2000/08/04 | 1,660 | 1,660 | 1,610 | 1,620 | 13,000 |
| 2000/08/03 | 1,671 | 1,672 | 1,660 | 1,660 | 14,000 |
| 2000/08/02 | 1,670 | 1,670 | 1,660 | 1,670 | 6,000 |
| 2000/08/01 | 1,646 | 1,670 | 1,645 | 1,670 | 13,000 |
| 2000/07/31 | 1,650 | 1,650 | 1,625 | 1,625 | 10,000 |
| 2000/07/28 | 1,680 | 1,680 | 1,665 | 1,665 | 4,000 |
| 2000/07/27 | 1,748 | 1,748 | 1,700 | 1,700 | 7,000 |
| 2000/07/26 | 1,750 | 1,750 | 1,701 | 1,701 | 7,000 |
| 2000/07/25 | 1,720 | 1,730 | 1,680 | 1,700 | 16,000 |
| 2000/07/24 | 1,790 | 1,790 | 1,750 | 1,750 | 9,000 |
| 2000/07/21 | 1,780 | 1,790 | 1,770 | 1,790 | 8,000 |
| 2000/07/19 | 1,800 | 1,800 | 1,770 | 1,770 | 11,000 |
| 2000/07/18 | 1,840 | 1,840 | 1,800 | 1,800 | 21,000 |
| 2000/07/17 | 1,850 | 1,850 | 1,800 | 1,802 | 6,000 |
| 2000/07/14 | 1,800 | 1,840 | 1,800 | 1,840 | 40,000 |
| 2000/07/13 | 1,851 | 1,851 | 1,820 | 1,820 | 19,000 |
| 2000/07/12 | 1,889 | 1,889 | 1,849 | 1,850 | 12,000 |
| 2000/07/11 | 1,870 | 1,900 | 1,840 | 1,890 | 27,000 |
| 2000/07/10 | 1,840 | 1,920 | 1,840 | 1,870 | 74,000 |
| 2000/07/07 | 1,756 | 1,799 | 1,756 | 1,799 | 28,000 |
| 2000/07/06 | 1,755 | 1,755 | 1,755 | 1,755 | 15,000 |
| 2000/07/05 | 1,799 | 1,800 | 1,755 | 1,755 | 6,000 |
| 2000/07/04 | 1,801 | 1,801 | 1,760 | 1,799 | 9,000 |
| 2000/07/03 | 1,791 | 1,800 | 1,751 | 1,800 | 17,000 |
| 2000/06/30 | 1,780 | 1,799 | 1,780 | 1,790 | 13,000 |
| 2000/06/29 | 1,720 | 1,779 | 1,720 | 1,779 | 6,000 |
| 2000/06/28 | 1,712 | 1,730 | 1,712 | 1,730 | 7,000 |
| 2000/06/27 | 1,790 | 1,800 | 1,705 | 1,705 | 23,000 |
| 2000/06/26 | 1,800 | 1,800 | 1,780 | 1,790 | 20,000 |
| 2000/06/23 | 1,660 | 1,850 | 1,650 | 1,795 | 69,000 |
| 2000/06/22 | 1,670 | 1,690 | 1,660 | 1,690 | 19,000 |
| 2000/06/21 | 1,650 | 1,660 | 1,650 | 1,660 | 10,000 |
| 2000/06/20 | 1,680 | 1,700 | 1,670 | 1,670 | 19,000 |
| 2000/06/19 | 1,700 | 1,700 | 1,670 | 1,670 | 4,000 |
| 2000/06/16 | 1,725 | 1,730 | 1,710 | 1,710 | 16,000 |
| 2000/06/15 | 1,750 | 1,750 | 1,720 | 1,744 | 6,000 |
| 2000/06/14 | 1,750 | 1,751 | 1,750 | 1,751 | 8,000 |
| 2000/06/13 | 1,723 | 1,750 | 1,723 | 1,750 | 5,000 |
| 2000/06/12 | 1,722 | 1,722 | 1,722 | 1,722 | 2,000 |
| 2000/06/09 | 1,750 | 1,750 | 1,711 | 1,721 | 13,000 |
| 2000/06/08 | 1,750 | 1,750 | 1,740 | 1,740 | 6,000 |
| 2000/06/07 | 1,700 | 1,701 | 1,700 | 1,701 | 8,000 |
| 2000/06/06 | 1,710 | 1,715 | 1,702 | 1,702 | 18,000 |
| 2000/06/05 | 1,710 | 1,790 | 1,700 | 1,700 | 31,000 |
| 2000/06/02 | 1,720 | 1,750 | 1,700 | 1,700 | 23,000 |
| 2000/06/01 | 1,691 | 1,700 | 1,680 | 1,680 | 17,000 |
| 2000/05/31 | 1,699 | 1,700 | 1,699 | 1,700 | 8,000 |
| 2000/05/30 | 1,660 | 1,700 | 1,660 | 1,700 | 6,000 |
| 2000/05/29 | 1,631 | 1,700 | 1,625 | 1,695 | 24,000 |
| 2000/05/26 | 1,650 | 1,650 | 1,620 | 1,625 | 14,000 |
| 2000/05/25 | 1,750 | 1,750 | 1,650 | 1,650 | 9,000 |
| 2000/05/24 | 1,600 | 1,640 | 1,600 | 1,630 | 20,000 |
| 2000/05/23 | 1,649 | 1,650 | 1,600 | 1,640 | 44,000 |
| 2000/05/22 | 1,650 | 1,690 | 1,650 | 1,680 | 22,000 |
| 2000/05/19 | 1,800 | 1,800 | 1,750 | 1,770 | 34,000 |
| 2000/05/18 | 1,855 | 1,855 | 1,750 | 1,760 | 23,000 |
| 2000/05/17 | 1,819 | 1,870 | 1,800 | 1,855 | 27,000 |
| 2000/05/16 | 1,800 | 1,820 | 1,789 | 1,820 | 9,000 |
| 2000/05/15 | 1,800 | 1,800 | 1,750 | 1,750 | 8,000 |
| 2000/05/12 | 1,750 | 1,780 | 1,750 | 1,760 | 11,000 |
| 2000/05/11 | 1,779 | 1,780 | 1,750 | 1,750 | 20,000 |
| 2000/05/10 | 1,849 | 1,849 | 1,772 | 1,780 | 11,000 |
| 2000/05/09 | 1,810 | 1,850 | 1,800 | 1,850 | 30,000 |
| 2000/05/08 | 1,751 | 1,800 | 1,751 | 1,800 | 16,000 |
| 2000/05/02 | 1,720 | 1,780 | 1,720 | 1,750 | 18,000 |
| 2000/05/01 | 1,630 | 1,720 | 1,630 | 1,720 | 9,000 |
| 2000/04/28 | 1,780 | 1,780 | 1,720 | 1,720 | 17,000 |
| 2000/04/27 | 1,775 | 1,780 | 1,750 | 1,750 | 8,000 |
| 2000/04/26 | 1,760 | 1,800 | 1,760 | 1,799 | 7,000 |
| 2000/04/25 | 1,751 | 1,780 | 1,751 | 1,780 | 7,000 |
| 2000/04/24 | 1,780 | 1,800 | 1,750 | 1,750 | 13,000 |
| 2000/04/21 | 1,650 | 1,785 | 1,650 | 1,780 | 13,000 |
| 2000/04/20 | 1,615 | 1,650 | 1,580 | 1,650 | 40,000 |
| 2000/04/19 | 1,610 | 1,615 | 1,587 | 1,615 | 40,000 |
| 2000/04/18 | 1,602 | 1,610 | 1,580 | 1,599 | 40,000 |
| 2000/04/17 | 1,540 | 1,580 | 1,500 | 1,580 | 27,000 |
| 2000/04/14 | 1,761 | 1,770 | 1,750 | 1,750 | 17,000 |
| 2000/04/13 | 1,790 | 1,850 | 1,750 | 1,750 | 15,000 |
| 2000/04/12 | 1,800 | 1,800 | 1,790 | 1,800 | 11,000 |
| 2000/04/11 | 1,800 | 1,801 | 1,790 | 1,790 | 14,000 |
| 2000/04/10 | 1,800 | 1,800 | 1,752 | 1,752 | 5,000 |
| 2000/04/07 | 1,750 | 1,750 | 1,720 | 1,749 | 17,000 |
| 2000/04/06 | 1,771 | 1,790 | 1,730 | 1,750 | 32,000 |
| 2000/04/05 | 1,799 | 1,799 | 1,760 | 1,766 | 16,000 |
| 2000/04/04 | 1,800 | 1,800 | 1,799 | 1,800 | 24,000 |
| 2000/04/03 | 1,800 | 1,810 | 1,790 | 1,799 | 37,000 |
| 2000/03/31 | 1,881 | 1,881 | 1,780 | 1,810 | 35,000 |
| 2000/03/30 | 1,851 | 1,855 | 1,850 | 1,851 | 11,000 |
| 2000/03/29 | 1,790 | 1,820 | 1,779 | 1,805 | 20,000 |
| 2000/03/28 | 1,776 | 1,800 | 1,776 | 1,790 | 25,000 |
| 2000/03/28 | 1 -> 1.10 分割 | ||||
| 2000/03/27 | 1,930 | 1,980 | 1,875 | 1,900 | 34,000 |
| 2000/03/24 | 1,998 | 2,000 | 1,950 | 1,950 | 26,000 |
| 2000/03/23 | 1,990 | 2,000 | 1,990 | 2,000 | 3,000 |
| 2000/03/22 | 2,045 | 2,050 | 1,999 | 2,000 | 24,000 |
| 2000/03/21 | 2,040 | 2,045 | 2,020 | 2,020 | 12,000 |
| 2000/03/17 | 1,950 | 2,045 | 1,950 | 1,950 | 12,000 |
| 2000/03/16 | 1,861 | 1,950 | 1,861 | 1,930 | 14,000 |
| 2000/03/15 | 1,800 | 1,850 | 1,790 | 1,830 | 16,000 |
| 2000/03/14 | 1,850 | 1,850 | 1,750 | 1,760 | 22,000 |
| 2000/03/13 | 1,920 | 1,920 | 1,850 | 1,850 | 36,000 |
| 2000/03/10 | 1,900 | 1,960 | 1,900 | 1,920 | 24,000 |
| 2000/03/09 | 1,950 | 1,950 | 1,900 | 1,900 | 19,000 |
| 2000/03/08 | 1,950 | 1,980 | 1,920 | 1,950 | 31,000 |
| 2000/03/07 | 1,990 | 1,998 | 1,960 | 1,960 | 9,000 |
| 2000/03/06 | 1,991 | 2,010 | 1,990 | 2,000 | 9,000 |
| 2000/03/03 | 1,990 | 1,991 | 1,990 | 1,990 | 24,000 |
| 2000/03/02 | 1,991 | 1,991 | 1,990 | 1,991 | 11,000 |
| 2000/03/01 | 2,050 | 2,080 | 1,990 | 1,990 | 14,000 |
| 2000/02/29 | 2,100 | 2,140 | 2,050 | 2,050 | 14,000 |
| 2000/02/28 | 2,100 | 2,100 | 2,090 | 2,100 | 12,000 |
| 2000/02/25 | 2,000 | 2,000 | 1,990 | 2,000 | 16,000 |
| 2000/02/24 | 1,990 | 2,000 | 1,990 | 2,000 | 7,000 |
| 2000/02/23 | 1,990 | 2,050 | 1,990 | 2,000 | 8,000 |
| 2000/02/22 | 2,000 | 2,000 | 1,990 | 2,000 | 15,000 |
| 2000/02/21 | 1,980 | 2,100 | 1,980 | 2,000 | 11,000 |
| 2000/02/18 | 2,180 | 2,180 | 2,060 | 2,060 | 16,000 |
| 2000/02/17 | 1,950 | 2,000 | 1,920 | 1,960 | 45,000 |
| 2000/02/16 | 2,050 | 2,050 | 2,020 | 2,020 | 32,000 |
| 2000/02/15 | 2,040 | 2,070 | 2,040 | 2,040 | 10,000 |
| 2000/02/14 | 2,080 | 2,080 | 2,080 | 2,080 | 9,000 |
| 2000/02/10 | 2,110 | 2,110 | 2,090 | 2,100 | 9,000 |
| 2000/02/09 | 2,140 | 2,140 | 2,110 | 2,110 | 10,000 |
| 2000/02/08 | 2,100 | 2,150 | 2,100 | 2,120 | 17,000 |
| 2000/02/07 | 2,190 | 2,200 | 2,120 | 2,120 | 7,000 |
| 2000/02/04 | 2,270 | 2,280 | 2,210 | 2,230 | 14,000 |
| 2000/02/03 | 2,265 | 2,340 | 2,210 | 2,210 | 49,000 |
| 2000/02/02 | 2,300 | 2,300 | 2,260 | 2,265 | 26,000 |
| 2000/02/01 | 2,200 | 2,350 | 2,200 | 2,350 | 73,000 |
| 2000/01/31 | 2,170 | 2,200 | 2,160 | 2,190 | 28,000 |
| 2000/01/28 | 2,070 | 2,100 | 2,050 | 2,100 | 17,000 |
| 2000/01/27 | 2,110 | 2,110 | 2,100 | 2,110 | 7,000 |
| 2000/01/26 | 2,100 | 2,100 | 2,100 | 2,100 | 15,000 |
| 2000/01/25 | 2,050 | 2,165 | 2,050 | 2,090 | 15,000 |
| 2000/01/24 | 2,180 | 2,210 | 2,180 | 2,180 | 21,000 |
| 2000/01/21 | 2,185 | 2,185 | 2,050 | 2,100 | 18,000 |
| 2000/01/20 | 1,970 | 2,195 | 1,970 | 2,055 | 55,000 |
| 2000/01/19 | 1,901 | 1,980 | 1,901 | 1,950 | 13,000 |
| 2000/01/18 | 1,901 | 1,930 | 1,900 | 1,920 | 17,000 |
| 2000/01/17 | 1,900 | 1,920 | 1,871 | 1,880 | 46,000 |
| 2000/01/14 | 1,950 | 1,950 | 1,860 | 1,860 | 70,000 |
| 2000/01/13 | 1,900 | 1,950 | 1,900 | 1,923 | 36,000 |
| 2000/01/12 | 1,950 | 1,950 | 1,850 | 1,900 | 26,000 |
| 2000/01/11 | 1,951 | 2,000 | 1,950 | 1,950 | 39,000 |
| 2000/01/07 | 1,931 | 1,940 | 1,900 | 1,940 | 30,000 |
| 2000/01/06 | 1,900 | 1,920 | 1,900 | 1,901 | 36,000 |
| 2000/01/05 | 1,959 | 1,960 | 1,900 | 1,900 | 42,000 |
| 2000/01/04 | 1,970 | 1,986 | 1,950 | 1,980 | 8,000 |