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 |
|---|---|---|---|---|---|
| 2001/12/28 | 1,739 | 1,740 | 1,711 | 1,740 | 7,000 |
| 2001/12/27 | 1,750 | 1,750 | 1,720 | 1,740 | 16,000 |
| 2001/12/26 | 1,750 | 1,770 | 1,750 | 1,750 | 7,000 |
| 2001/12/25 | 1,770 | 1,770 | 1,745 | 1,750 | 34,000 |
| 2001/12/21 | 1,730 | 1,759 | 1,730 | 1,740 | 32,000 |
| 2001/12/20 | 1,695 | 1,730 | 1,695 | 1,730 | 13,000 |
| 2001/12/19 | 1,680 | 1,695 | 1,680 | 1,695 | 4,000 |
| 2001/12/18 | 1,670 | 1,700 | 1,653 | 1,653 | 40,000 |
| 2001/12/17 | 1,701 | 1,730 | 1,690 | 1,690 | 12,000 |
| 2001/12/14 | 1,722 | 1,722 | 1,710 | 1,716 | 8,000 |
| 2001/12/13 | 1,721 | 1,770 | 1,721 | 1,770 | 3,000 |
| 2001/12/12 | 1,740 | 1,780 | 1,740 | 1,780 | 2,000 |
| 2001/12/11 | 1,720 | 1,720 | 1,710 | 1,710 | 5,000 |
| 2001/12/10 | 1,749 | 1,749 | 1,749 | 1,749 | 1,000 |
| 2001/12/07 | 1,815 | 1,815 | 1,750 | 1,750 | 12,000 |
| 2001/12/06 | 1,817 | 1,817 | 1,780 | 1,790 | 8,000 |
| 2001/12/05 | 1,817 | 1,817 | 1,817 | 1,817 | 1,000 |
| 2001/12/04 | 1,817 | 1,817 | 1,817 | 1,817 | 3,000 |
| 2001/12/03 | 1,819 | 1,819 | 1,817 | 1,817 | 2,000 |
| 2001/11/30 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 |
| 2001/11/29 | 1,800 | 1,816 | 1,800 | 1,804 | 5,000 |
| 2001/11/28 | 1,790 | 1,790 | 1,770 | 1,790 | 4,000 |
| 2001/11/27 | 1,798 | 1,798 | 1,790 | 1,798 | 4,000 |
| 2001/11/26 | 1,770 | 1,798 | 1,770 | 1,798 | 5,000 |
| 2001/11/22 | 1,799 | 1,799 | 1,799 | 1,799 | 3,000 |
| 2001/11/21 | 1,760 | 1,760 | 1,700 | 1,705 | 5,000 |
| 2001/11/20 | 1,760 | 1,760 | 1,760 | 1,760 | 1,000 |
| 2001/11/19 | 1,749 | 1,780 | 1,749 | 1,770 | 5,000 |
| 2001/11/16 | 1,820 | 1,820 | 1,810 | 1,810 | 2,000 |
| 2001/11/15 | 1,730 | 1,750 | 1,730 | 1,750 | 11,000 |
| 2001/11/14 | 1,720 | 1,720 | 1,720 | 1,720 | 1,000 |
| 2001/11/13 | 1,740 | 1,740 | 1,740 | 1,740 | 1,000 |
| 2001/11/12 | 1,750 | 1,750 | 1,742 | 1,742 | 2,000 |
| 2001/11/09 | 1,766 | 1,766 | 1,763 | 1,763 | 5,000 |
| 2001/11/08 | 1,770 | 1,770 | 1,765 | 1,765 | 3,000 |
| 2001/11/07 | 1,780 | 1,800 | 1,780 | 1,800 | 16,000 |
| 2001/11/06 | 1,778 | 1,800 | 1,777 | 1,800 | 7,000 |
| 2001/11/05 | 1,750 | 1,780 | 1,750 | 1,780 | 4,000 |
| 2001/11/02 | 1,781 | 1,800 | 1,770 | 1,790 | 13,000 |
| 2001/11/01 | 1,800 | 1,830 | 1,796 | 1,796 | 7,000 |
| 2001/10/31 | 1,792 | 1,815 | 1,792 | 1,800 | 15,000 |
| 2001/10/30 | 1,860 | 1,860 | 1,860 | 1,860 | 1,000 |
| 2001/10/29 | 1,850 | 1,870 | 1,850 | 1,870 | 3,000 |
| 2001/10/26 | 1,850 | 1,850 | 1,810 | 1,810 | 13,000 |
| 2001/10/25 | 1,811 | 1,811 | 1,811 | 1,811 | 1,000 |
| 2001/10/24 | 1,763 | 1,830 | 1,750 | 1,800 | 34,000 |
| 2001/10/23 | 1,711 | 1,711 | 1,711 | 1,711 | 1,000 |
| 2001/10/22 | 1,710 | 1,710 | 1,710 | 1,710 | 1,000 |
| 2001/10/19 | 1,799 | 1,800 | 1,799 | 1,800 | 3,000 |
| 2001/10/18 | 1,761 | 1,783 | 1,747 | 1,747 | 21,000 |
| 2001/10/17 | 1,756 | 1,760 | 1,755 | 1,755 | 7,000 |
| 2001/10/16 | 1,750 | 1,750 | 1,750 | 1,750 | 4,000 |
| 2001/10/15 | 1,780 | 1,800 | 1,780 | 1,781 | 8,000 |
| 2001/10/12 | 1,771 | 1,807 | 1,771 | 1,789 | 11,000 |
| 2001/10/11 | 1,800 | 1,800 | 1,750 | 1,750 | 14,000 |
| 2001/10/10 | 1,760 | 1,770 | 1,751 | 1,770 | 20,000 |
| 2001/10/09 | 1,760 | 1,790 | 1,750 | 1,771 | 14,000 |
| 2001/10/05 | 1,870 | 1,870 | 1,850 | 1,850 | 5,000 |
| 2001/10/04 | 1,862 | 1,862 | 1,862 | 1,862 | 2,000 |
| 2001/10/03 | 1,860 | 1,860 | 1,860 | 1,860 | 1,000 |
| 2001/10/02 | 1,880 | 1,880 | 1,870 | 1,870 | 4,000 |
| 2001/10/01 | 1,850 | 1,865 | 1,850 | 1,865 | 5,000 |
| 2001/09/28 | 1,850 | 1,950 | 1,845 | 1,939 | 14,000 |
| 2001/09/27 | 1,850 | 1,900 | 1,850 | 1,900 | 11,000 |
| 2001/09/26 | 1,880 | 1,880 | 1,880 | 1,880 | 1,000 |
| 2001/09/25 | 1,850 | 1,850 | 1,850 | 1,850 | 4,000 |
| 2001/09/21 | 1,850 | 1,850 | 1,850 | 1,850 | 10,000 |
| 2001/09/20 | 1,850 | 1,860 | 1,850 | 1,850 | 10,000 |
| 2001/09/19 | 1,800 | 1,890 | 1,800 | 1,851 | 36,000 |
| 2001/09/18 | 1,843 | 1,890 | 1,842 | 1,890 | 14,000 |
| 2001/09/17 | 1,875 | 1,960 | 1,875 | 1,920 | 41,000 |
| 2001/09/14 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 |
| 2001/09/13 | 1,851 | 1,851 | 1,848 | 1,848 | 7,000 |
| 2001/09/12 | 1,850 | 1,890 | 1,800 | 1,890 | 53,000 |
| 2001/09/11 | 1,902 | 1,950 | 1,902 | 1,950 | 6,000 |
| 2001/09/10 | 1,910 | 1,910 | 1,900 | 1,901 | 5,000 |
| 2001/09/07 | 1,869 | 1,940 | 1,869 | 1,940 | 48,000 |
| 2001/09/06 | 1,860 | 1,910 | 1,850 | 1,850 | 14,000 |
| 2001/09/05 | 1,881 | 1,900 | 1,850 | 1,860 | 59,000 |
| 2001/09/04 | 1,900 | 1,960 | 1,850 | 1,850 | 186,000 |
| 2001/09/03 | 2,000 | 2,000 | 1,950 | 1,956 | 47,000 |
| 2001/08/31 | 2,020 | 2,050 | 2,020 | 2,045 | 42,000 |
| 2001/08/30 | 2,010 | 2,100 | 2,010 | 2,100 | 61,000 |
| 2001/08/29 | 2,000 | 2,010 | 2,000 | 2,010 | 18,000 |
| 2001/08/28 | 2,055 | 2,080 | 2,020 | 2,020 | 124,000 |
| 2001/08/27 | 2,200 | 2,200 | 2,050 | 2,055 | 49,000 |
| 2001/08/24 | 2,280 | 2,280 | 2,230 | 2,230 | 14,000 |
| 2001/08/23 | 2,300 | 2,310 | 2,280 | 2,280 | 24,000 |
| 2001/08/22 | 2,300 | 2,310 | 2,260 | 2,310 | 17,000 |
| 2001/08/21 | 2,260 | 2,260 | 2,260 | 2,260 | 1,000 |
| 2001/08/20 | 2,235 | 2,235 | 2,235 | 2,235 | 1,000 |
| 2001/08/17 | 2,270 | 2,270 | 2,270 | 2,270 | 1,000 |
| 2001/08/16 | 2,300 | 2,300 | 2,260 | 2,260 | 15,000 |
| 2001/08/15 | 2,315 | 2,345 | 2,300 | 2,320 | 8,000 |
| 2001/08/14 | 2,310 | 2,340 | 2,300 | 2,315 | 12,000 |
| 2001/08/13 | 2,310 | 2,325 | 2,295 | 2,325 | 25,000 |
| 2001/08/10 | 2,310 | 2,310 | 2,310 | 2,310 | 2,000 |
| 2001/08/09 | 2,295 | 2,295 | 2,295 | 2,295 | 1,000 |
| 2001/08/08 | 2,390 | 2,390 | 2,390 | 2,390 | 2,000 |
| 2001/08/07 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 |
| 2001/08/06 | 2,190 | 2,200 | 2,140 | 2,200 | 9,000 |
| 2001/08/03 | 2,210 | 2,210 | 2,135 | 2,175 | 9,000 |
| 2001/08/02 | 2,135 | 2,210 | 2,130 | 2,210 | 11,000 |
| 2001/08/01 | 2,180 | 2,200 | 2,140 | 2,140 | 12,000 |
| 2001/07/31 | 2,340 | 2,340 | 2,340 | 2,340 | 1,000 |
| 2001/07/30 | 2,210 | 2,210 | 2,135 | 2,135 | 8,000 |
| 2001/07/27 | 2,280 | 2,280 | 2,205 | 2,220 | 6,000 |
| 2001/07/26 | 2,315 | 2,315 | 2,280 | 2,280 | 8,000 |
| 2001/07/25 | 2,420 | 2,420 | 2,300 | 2,300 | 2,000 |
| 2001/07/24 | 2,200 | 2,220 | 2,180 | 2,200 | 23,000 |
| 2001/07/23 | 2,315 | 2,350 | 2,250 | 2,260 | 19,000 |
| 2001/07/19 | 2,445 | 2,510 | 2,390 | 2,390 | 36,000 |
| 2001/07/18 | 2,495 | 2,495 | 2,495 | 2,495 | 1,000 |
| 2001/07/17 | 2,440 | 2,440 | 2,440 | 2,440 | 1,000 |
| 2001/07/16 | 2,340 | 2,380 | 2,285 | 2,370 | 57,000 |
| 2001/07/13 | 2,305 | 2,400 | 2,305 | 2,345 | 43,000 |
| 2001/07/12 | 2,405 | 2,410 | 2,365 | 2,365 | 51,000 |
| 2001/07/11 | 2,430 | 2,440 | 2,400 | 2,400 | 7,000 |
| 2001/07/10 | 2,350 | 2,350 | 2,350 | 2,350 | 2,000 |
| 2001/07/09 | 2,320 | 2,325 | 2,285 | 2,325 | 4,000 |
| 2001/07/06 | 2,300 | 2,300 | 2,280 | 2,280 | 2,000 |
| 2001/07/05 | 2,310 | 2,350 | 2,310 | 2,350 | 3,000 |
| 2001/07/04 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 |
| 2001/07/03 | 2,300 | 2,300 | 2,300 | 2,300 | 2,000 |
| 2001/07/02 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 |
| 2001/06/29 | 2,200 | 2,200 | 2,200 | 2,200 | 2,000 |
| 2001/06/28 | 2,225 | 2,235 | 2,185 | 2,200 | 6,000 |
| 2001/06/27 | 2,145 | 2,145 | 2,105 | 2,105 | 2,000 |
| 2001/06/26 | 2,000 | 2,050 | 1,990 | 2,050 | 26,000 |
| 2001/06/25 | 1,960 | 1,960 | 1,960 | 1,960 | 1,000 |
| 2001/06/22 | 1,968 | 2,000 | 1,950 | 2,000 | 14,000 |
| 2001/06/21 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 |
| 2001/06/20 | 1,931 | 1,931 | 1,930 | 1,930 | 11,000 |
| 2001/06/19 | 1,900 | 1,950 | 1,900 | 1,930 | 15,000 |
| 2001/06/18 | 1,935 | 1,935 | 1,910 | 1,920 | 13,000 |
| 2001/06/15 | 1,945 | 1,950 | 1,930 | 1,940 | 14,000 |
| 2001/06/14 | 1,935 | 1,990 | 1,935 | 1,950 | 22,000 |
| 2001/06/13 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 |
| 2001/06/12 | 2,070 | 2,070 | 2,000 | 2,025 | 46,000 |
| 2001/06/11 | 2,060 | 2,080 | 2,050 | 2,070 | 16,000 |
| 2001/06/08 | 2,090 | 2,090 | 2,060 | 2,060 | 6,000 |
| 2001/06/07 | 2,055 | 2,055 | 2,055 | 2,055 | 2,000 |
| 2001/06/06 | 2,100 | 2,100 | 2,100 | 2,100 | 14,000 |
| 2001/06/05 | 2,105 | 2,105 | 2,010 | 2,075 | 15,000 |
| 2001/06/04 | 2,070 | 2,070 | 2,030 | 2,055 | 5,000 |
| 2001/06/01 | 2,065 | 2,065 | 2,065 | 2,065 | 2,000 |
| 2001/05/31 | 1,991 | 2,150 | 1,991 | 2,150 | 127,000 |
| 2001/05/30 | 1,981 | 1,981 | 1,981 | 1,981 | 1,000 |
| 2001/05/29 | 1,930 | 2,050 | 1,930 | 2,000 | 32,000 |
| 2001/05/28 | 1,921 | 1,932 | 1,921 | 1,932 | 2,000 |
| 2001/05/25 | 1,980 | 2,040 | 1,980 | 2,000 | 26,000 |
| 2001/05/24 | 2,000 | 2,010 | 1,960 | 2,010 | 9,000 |
| 2001/05/23 | 2,070 | 2,070 | 2,000 | 2,000 | 3,000 |
| 2001/05/22 | 2,090 | 2,095 | 2,030 | 2,070 | 20,000 |
| 2001/05/21 | 1,950 | 2,050 | 1,950 | 2,010 | 6,000 |
| 2001/05/18 | 1,890 | 1,890 | 1,890 | 1,890 | 1,000 |
| 2001/05/17 | 1,960 | 2,000 | 1,940 | 1,940 | 42,000 |
| 2001/05/16 | 1,931 | 1,961 | 1,931 | 1,961 | 2,000 |
| 2001/05/15 | 1,880 | 1,910 | 1,880 | 1,910 | 8,000 |
| 2001/05/14 | 1,901 | 1,901 | 1,880 | 1,880 | 4,000 |
| 2001/05/11 | 1,750 | 1,780 | 1,750 | 1,780 | 7,000 |
| 2001/05/10 | 1,650 | 1,700 | 1,650 | 1,700 | 22,000 |
| 2001/05/09 | 1,690 | 1,700 | 1,650 | 1,650 | 30,000 |
| 2001/05/08 | 1,670 | 1,670 | 1,670 | 1,670 | 1,000 |
| 2001/05/07 | 1,666 | 1,680 | 1,650 | 1,652 | 23,000 |
| 2001/05/02 | 1,700 | 1,710 | 1,660 | 1,660 | 14,000 |
| 2001/05/01 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 |
| 2001/04/27 | 1,660 | 1,690 | 1,660 | 1,690 | 5,000 |
| 2001/04/26 | 1,632 | 1,670 | 1,632 | 1,670 | 9,000 |
| 2001/04/25 | 1,670 | 1,670 | 1,660 | 1,660 | 3,000 |
| 2001/04/24 | 1,699 | 1,700 | 1,680 | 1,680 | 6,000 |
| 2001/04/23 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 |
| 2001/04/20 | 1,695 | 1,695 | 1,652 | 1,670 | 6,000 |
| 2001/04/19 | 1,669 | 1,695 | 1,669 | 1,695 | 8,000 |
| 2001/04/18 | 1,630 | 1,670 | 1,630 | 1,641 | 5,000 |
| 2001/04/17 | 1,630 | 1,630 | 1,610 | 1,615 | 3,000 |
| 2001/04/16 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 |
| 2001/04/13 | 1,729 | 1,730 | 1,680 | 1,695 | 15,000 |
| 2001/04/12 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 |
| 2001/04/11 | 1,711 | 1,711 | 1,711 | 1,711 | 1,000 |
| 2001/04/10 | 1,700 | 1,700 | 1,700 | 1,700 | 4,000 |
| 2001/04/09 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 |
| 2001/04/06 | 1,700 | 1,710 | 1,695 | 1,700 | 12,000 |
| 2001/04/05 | 1,645 | 1,650 | 1,645 | 1,650 | 3,000 |
| 2001/04/04 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 |
| 2001/04/03 | 1,600 | 1,610 | 1,600 | 1,610 | 3,000 |
| 2001/04/02 | 1,455 | 1,550 | 1,450 | 1,550 | 18,000 |
| 2001/03/30 | 1,500 | 1,515 | 1,460 | 1,515 | 16,000 |
| 2001/03/29 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 |
| 2001/03/28 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 2001/03/27 | 1,479 | 1,500 | 1,445 | 1,500 | 111,000 |
| 2001/03/27 | 1 -> 1.10 分割 | ||||
| 2001/03/26 | 1,560 | 1,565 | 1,560 | 1,565 | 2,000 |
| 2001/03/23 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 |
| 2001/03/22 | 1,475 | 1,475 | 1,475 | 1,475 | 1,000 |
| 2001/03/21 | 1,455 | 1,530 | 1,455 | 1,520 | 16,000 |
| 2001/03/19 | 1,415 | 1,415 | 1,415 | 1,415 | 1,000 |
| 2001/03/16 | 1,415 | 1,415 | 1,415 | 1,415 | 1,000 |
| 2001/03/15 | 1,430 | 1,430 | 1,410 | 1,415 | 4,000 |
| 2001/03/14 | 1,460 | 1,460 | 1,430 | 1,430 | 6,000 |
| 2001/03/13 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 |
| 2001/03/12 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 2001/03/09 | 1,490 | 1,495 | 1,490 | 1,495 | 2,000 |
| 2001/03/08 | 1,450 | 1,500 | 1,450 | 1,500 | 12,000 |
| 2001/03/07 | 1,379 | 1,379 | 1,379 | 1,379 | 1,000 |
| 2001/03/06 | 1,361 | 1,361 | 1,361 | 1,361 | 1,000 |
| 2001/03/05 | 1,325 | 1,326 | 1,325 | 1,326 | 2,000 |
| 2001/03/02 | 1,420 | 1,420 | 1,400 | 1,400 | 3,000 |
| 2001/03/01 | 1,420 | 1,450 | 1,400 | 1,420 | 33,000 |
| 2001/02/28 | 1,420 | 1,420 | 1,401 | 1,405 | 4,000 |
| 2001/02/27 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 |
| 2001/02/26 | 1,450 | 1,460 | 1,450 | 1,460 | 4,000 |
| 2001/02/23 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 |
| 2001/02/22 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 |
| 2001/02/21 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 |
| 2001/02/20 | 1,480 | 1,485 | 1,460 | 1,485 | 8,000 |
| 2001/02/19 | 1,491 | 1,500 | 1,485 | 1,485 | 6,000 |
| 2001/02/16 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 |
| 2001/02/15 | 1,530 | 1,530 | 1,520 | 1,530 | 4,000 |
| 2001/02/14 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 |
| 2001/02/13 | 1,560 | 1,580 | 1,550 | 1,550 | 4,000 |
| 2001/02/09 | 1,606 | 1,606 | 1,606 | 1,606 | 1,000 |
| 2001/02/08 | 1,618 | 1,630 | 1,570 | 1,576 | 6,000 |
| 2001/02/07 | 1,495 | 1,600 | 1,495 | 1,586 | 10,000 |
| 2001/02/06 | 1,464 | 1,464 | 1,464 | 1,464 | 1,000 |
| 2001/02/05 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 |
| 2001/02/02 | 1,475 | 1,475 | 1,475 | 1,475 | 1,000 |
| 2001/02/01 | 1,500 | 1,500 | 1,475 | 1,475 | 4,000 |
| 2001/01/31 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 2001/01/30 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 |
| 2001/01/29 | 1,500 | 1,506 | 1,500 | 1,501 | 10,000 |
| 2001/01/26 | 1,461 | 1,479 | 1,461 | 1,479 | 5,000 |
| 2001/01/25 | 1,450 | 1,450 | 1,450 | 1,450 | 4,000 |
| 2001/01/24 | 1,440 | 1,450 | 1,440 | 1,450 | 7,000 |
| 2001/01/23 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 2001/01/22 | 1,400 | 1,400 | 1,380 | 1,380 | 2,000 |
| 2001/01/19 | 1,390 | 1,395 | 1,370 | 1,370 | 15,000 |
| 2001/01/18 | 1,360 | 1,380 | 1,360 | 1,380 | 10,000 |
| 2001/01/17 | 1,378 | 1,390 | 1,378 | 1,390 | 18,000 |
| 2001/01/16 | 1,390 | 1,390 | 1,350 | 1,370 | 5,000 |
| 2001/01/15 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 |
| 2001/01/12 | 1,273 | 1,273 | 1,273 | 1,273 | 2,000 |
| 2001/01/11 | 1,293 | 1,293 | 1,293 | 1,293 | 1,000 |
| 2001/01/10 | 1,253 | 1,280 | 1,253 | 1,280 | 13,000 |
| 2001/01/09 | 1,247 | 1,247 | 1,247 | 1,247 | 2,000 |
| 2001/01/05 | 1,251 | 1,251 | 1,250 | 1,251 | 43,000 |
| 2001/01/04 | 1,260 | 1,260 | 1,241 | 1,241 | 2,000 |