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 |
|---|---|---|---|---|---|
| 2002/12/30 | 1,736 | 1,810 | 1,736 | 1,810 | 1,200 |
| 2002/12/27 | 1,740 | 1,745 | 1,740 | 1,745 | 1,900 |
| 2002/12/26 | 1,740 | 1,740 | 1,710 | 1,710 | 1,000 |
| 2002/12/25 | 1,703 | 1,721 | 1,703 | 1,708 | 6,400 |
| 2002/12/24 | 1,702 | 1,736 | 1,700 | 1,711 | 32,500 |
| 2002/12/20 | 1,740 | 1,750 | 1,720 | 1,720 | 5,700 |
| 2002/12/19 | 1,674 | 1,740 | 1,674 | 1,740 | 5,000 |
| 2002/12/18 | 1,740 | 1,740 | 1,670 | 1,670 | 6,200 |
| 2002/12/17 | 1,650 | 1,650 | 1,650 | 1,650 | 1,900 |
| 2002/12/16 | 1,700 | 1,700 | 1,655 | 1,655 | 2,000 |
| 2002/12/13 | 1,690 | 1,700 | 1,690 | 1,700 | 1,800 |
| 2002/12/12 | 1,691 | 1,691 | 1,691 | 1,691 | 1,100 |
| 2002/12/11 | 1,734 | 1,734 | 1,721 | 1,721 | 200 |
| 2002/12/10 | 1,740 | 1,740 | 1,734 | 1,734 | 1,200 |
| 2002/12/09 | 1,741 | 1,741 | 1,741 | 1,741 | 100 |
| 2002/12/06 | 1,800 | 1,800 | 1,740 | 1,740 | 2,000 |
| 2002/12/05 | 1,789 | 1,789 | 1,789 | 1,789 | 100 |
| 2002/12/04 | 1,780 | 1,780 | 1,779 | 1,779 | 200 |
| 2002/12/03 | 1,800 | 1,800 | 1,790 | 1,790 | 7,200 |
| 2002/12/02 | 1,780 | 1,780 | 1,780 | 1,780 | 100 |
| 2002/11/29 | 1,780 | 1,780 | 1,731 | 1,780 | 2,500 |
| 2002/11/28 | 1,780 | 1,790 | 1,780 | 1,790 | 1,100 |
| 2002/11/27 | 1,740 | 1,740 | 1,740 | 1,740 | 100 |
| 2002/11/26 | 1,790 | 1,800 | 1,790 | 1,800 | 500 |
| 2002/11/25 | 1,760 | 1,790 | 1,760 | 1,790 | 2,100 |
| 2002/11/22 | 1,670 | 1,750 | 1,670 | 1,750 | 4,900 |
| 2002/11/21 | 1,760 | 1,760 | 1,760 | 1,760 | 200 |
| 2002/11/20 | 1,710 | 1,760 | 1,700 | 1,760 | 500 |
| 2002/11/19 | 1,720 | 1,720 | 1,680 | 1,680 | 400 |
| 2002/11/18 | 1,859 | 1,859 | 1,721 | 1,721 | 1,300 |
| 2002/11/15 | 1,790 | 1,791 | 1,790 | 1,790 | 12,400 |
| 2002/11/14 | 1,790 | 1,830 | 1,790 | 1,790 | 20,700 |
| 2002/11/13 | 1,820 | 1,820 | 1,794 | 1,794 | 1,700 |
| 2002/11/12 | 1,810 | 1,850 | 1,791 | 1,850 | 7,500 |
| 2002/11/11 | 1,850 | 1,850 | 1,800 | 1,810 | 5,000 |
| 2002/11/08 | 1,830 | 1,850 | 1,830 | 1,840 | 20,500 |
| 2002/11/07 | 1,880 | 1,880 | 1,880 | 1,880 | 500 |
| 2002/11/06 | 1,856 | 1,866 | 1,855 | 1,865 | 5,800 |
| 2002/11/05 | 1,848 | 1,850 | 1,847 | 1,850 | 1,100 |
| 2002/11/01 | 1,830 | 1,850 | 1,830 | 1,850 | 23,600 |
| 2002/10/31 | 1,834 | 1,839 | 1,834 | 1,835 | 5,300 |
| 2002/10/30 | 1,831 | 1,835 | 1,831 | 1,831 | 1,900 |
| 2002/10/29 | 1,875 | 1,875 | 1,875 | 1,875 | 100 |
| 2002/10/28 | 1,850 | 1,860 | 1,840 | 1,850 | 46,200 |
| 2002/10/25 | 1,850 | 1,850 | 1,830 | 1,830 | 31,300 |
| 2002/10/24 | 1,850 | 1,880 | 1,850 | 1,850 | 1,200 |
| 2002/10/23 | 1,840 | 1,850 | 1,840 | 1,850 | 500 |
| 2002/10/22 | 1,824 | 1,840 | 1,824 | 1,840 | 1,500 |
| 2002/10/21 | 1,840 | 1,843 | 1,787 | 1,787 | 700 |
| 2002/10/18 | 1,841 | 1,841 | 1,781 | 1,781 | 800 |
| 2002/10/17 | 1,781 | 1,781 | 1,781 | 1,781 | 100 |
| 2002/10/16 | 1,772 | 1,800 | 1,751 | 1,751 | 9,200 |
| 2002/10/15 | 1,836 | 1,866 | 1,836 | 1,864 | 300 |
| 2002/10/11 | 1,743 | 1,743 | 1,743 | 1,743 | 1,000 |
| 2002/10/10 | 1,733 | 1,733 | 1,730 | 1,730 | 2,500 |
| 2002/10/09 | 1,760 | 1,760 | 1,760 | 1,760 | 200 |
| 2002/10/08 | 1,754 | 1,754 | 1,754 | 1,754 | 100 |
| 2002/10/07 | 1,801 | 1,801 | 1,750 | 1,750 | 1,600 |
| 2002/10/04 | 1,890 | 1,890 | 1,880 | 1,880 | 400 |
| 2002/10/03 | 1,901 | 1,903 | 1,810 | 1,810 | 4,200 |
| 2002/10/02 | 1,936 | 1,936 | 1,890 | 1,890 | 2,400 |
| 2002/10/01 | 1,890 | 1,906 | 1,881 | 1,906 | 400 |
| 2002/09/30 | 1,875 | 1,875 | 1,875 | 1,875 | 1,000 |
| 2002/09/27 | 1,890 | 1,890 | 1,890 | 1,890 | 200 |
| 2002/09/26 | 1,851 | 1,890 | 1,830 | 1,880 | 7,400 |
| 2002/09/25 | 1,845 | 1,850 | 1,830 | 1,840 | 500 |
| 2002/09/24 | 1,850 | 1,850 | 1,850 | 1,850 | 1,100 |
| 2002/09/20 | 1,800 | 1,861 | 1,800 | 1,861 | 1,300 |
| 2002/09/19 | 1,745 | 1,799 | 1,745 | 1,799 | 5,300 |
| 2002/09/18 | 1,799 | 1,829 | 1,738 | 1,741 | 5,300 |
| 2002/09/17 | 1,800 | 1,800 | 1,800 | 1,800 | 300 |
| 2002/09/13 | 1,754 | 1,800 | 1,754 | 1,800 | 1,000 |
| 2002/09/12 | 1,741 | 1,780 | 1,740 | 1,770 | 6,600 |
| 2002/09/11 | 1,723 | 1,750 | 1,723 | 1,724 | 2,000 |
| 2002/09/10 | 1,712 | 1,780 | 1,712 | 1,780 | 900 |
| 2002/09/09 | 1,706 | 1,706 | 1,706 | 1,706 | 400 |
| 2002/09/06 | 1,703 | 1,703 | 1,700 | 1,700 | 400 |
| 2002/09/05 | 1,760 | 1,760 | 1,733 | 1,733 | 600 |
| 2002/09/04 | 1,787 | 1,787 | 1,727 | 1,727 | 400 |
| 2002/09/03 | 1,816 | 1,816 | 1,810 | 1,810 | 400 |
| 2002/09/02 | 1,855 | 1,855 | 1,821 | 1,821 | 1,600 |
| 2002/08/30 | 1,855 | 1,855 | 1,855 | 1,855 | 1,500 |
| 2002/08/29 | 1,855 | 1,855 | 1,855 | 1,855 | 300 |
| 2002/08/28 | 1,811 | 1,855 | 1,811 | 1,855 | 400 |
| 2002/08/27 | 1,850 | 1,850 | 1,834 | 1,834 | 2,100 |
| 2002/08/26 | 1,810 | 1,839 | 1,810 | 1,839 | 1,300 |
| 2002/08/23 | 1,845 | 1,845 | 1,840 | 1,840 | 3,600 |
| 2002/08/22 | 1,850 | 1,880 | 1,850 | 1,875 | 2,000 |
| 2002/08/21 | 1,872 | 1,880 | 1,872 | 1,880 | 500 |
| 2002/08/20 | 1,930 | 1,930 | 1,901 | 1,901 | 300 |
| 2002/08/19 | 1,902 | 1,902 | 1,900 | 1,900 | 700 |
| 2002/08/16 | 1,921 | 1,922 | 1,905 | 1,905 | 1,500 |
| 2002/08/15 | 1,901 | 1,923 | 1,901 | 1,923 | 400 |
| 2002/08/14 | 1,960 | 1,960 | 1,921 | 1,921 | 300 |
| 2002/08/13 | 1,918 | 1,940 | 1,913 | 1,940 | 1,900 |
| 2002/08/12 | 1,910 | 1,930 | 1,910 | 1,918 | 800 |
| 2002/08/09 | 1,900 | 1,940 | 1,894 | 1,940 | 4,900 |
| 2002/08/08 | 1,930 | 1,941 | 1,910 | 1,910 | 5,500 |
| 2002/08/07 | 1,990 | 1,990 | 1,940 | 1,940 | 3,400 |
| 2002/08/06 | 1,999 | 1,999 | 1,921 | 1,960 | 4,300 |
| 2002/08/05 | 2,065 | 2,080 | 2,010 | 2,010 | 23,500 |
| 2002/08/02 | 2,140 | 2,180 | 1,992 | 1,992 | 52,800 |
| 2002/08/01 | 1,900 | 1,900 | 1,900 | 1,900 | 300 |
| 2002/07/31 | 1,873 | 1,876 | 1,873 | 1,876 | 2,000 |
| 2002/07/30 | 1,860 | 1,860 | 1,860 | 1,860 | 2,000 |
| 2002/07/29 | 1,888 | 1,888 | 1,888 | 1,888 | 1,000 |
| 2002/07/26 | 1,899 | 1,899 | 1,899 | 1,899 | 1,000 |
| 2002/07/25 | 1,920 | 1,920 | 1,920 | 1,920 | 1,000 |
| 2002/07/24 | 1,875 | 1,875 | 1,870 | 1,870 | 6,000 |
| 2002/07/23 | 1,920 | 1,920 | 1,900 | 1,900 | 2,000 |
| 2002/07/22 | 1,920 | 1,920 | 1,920 | 1,920 | 1,000 |
| 2002/07/19 | 1,920 | 1,920 | 1,920 | 1,920 | 1,000 |
| 2002/07/18 | 1,900 | 1,900 | 1,900 | 1,900 | 3,000 |
| 2002/07/17 | 1,949 | 1,949 | 1,949 | 1,949 | 1,000 |
| 2002/07/16 | 1,895 | 1,900 | 1,885 | 1,885 | 21,000 |
| 2002/07/15 | 1,890 | 1,900 | 1,890 | 1,900 | 6,000 |
| 2002/07/12 | 1,900 | 1,905 | 1,895 | 1,895 | 13,000 |
| 2002/07/11 | 1,910 | 1,915 | 1,900 | 1,900 | 18,000 |
| 2002/07/10 | 1,925 | 1,925 | 1,911 | 1,920 | 7,000 |
| 2002/07/09 | 1,959 | 1,959 | 1,940 | 1,940 | 5,000 |
| 2002/07/08 | 1,980 | 1,980 | 1,980 | 1,980 | 2,000 |
| 2002/07/05 | 1,950 | 1,950 | 1,931 | 1,931 | 33,000 |
| 2002/07/04 | 1,951 | 1,951 | 1,950 | 1,950 | 2,000 |
| 2002/07/03 | 1,945 | 1,949 | 1,921 | 1,921 | 10,000 |
| 2002/07/02 | 1,988 | 1,989 | 1,988 | 1,989 | 6,000 |
| 2002/07/01 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 |
| 2002/06/28 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 |
| 2002/06/27 | 1,942 | 1,950 | 1,942 | 1,945 | 3,000 |
| 2002/06/26 | 2,005 | 2,005 | 1,941 | 1,941 | 10,000 |
| 2002/06/25 | 1,980 | 2,000 | 1,980 | 1,980 | 11,000 |
| 2002/06/24 | 1,980 | 1,980 | 1,950 | 1,980 | 7,000 |
| 2002/06/21 | 1,970 | 1,990 | 1,950 | 1,961 | 10,000 |
| 2002/06/20 | 1,961 | 1,961 | 1,956 | 1,956 | 2,000 |
| 2002/06/19 | 1,975 | 2,000 | 1,972 | 1,972 | 8,000 |
| 2002/06/18 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 |
| 2002/06/17 | 2,050 | 2,110 | 2,000 | 2,110 | 25,000 |
| 2002/06/14 | 2,120 | 2,130 | 2,120 | 2,120 | 29,000 |
| 2002/06/13 | 2,140 | 2,160 | 2,120 | 2,160 | 58,000 |
| 2002/06/12 | 2,140 | 2,170 | 2,120 | 2,140 | 41,000 |
| 2002/06/11 | 2,105 | 2,130 | 2,100 | 2,125 | 30,000 |
| 2002/06/10 | 2,125 | 2,125 | 2,100 | 2,105 | 11,000 |
| 2002/06/07 | 2,050 | 2,130 | 2,000 | 2,130 | 37,000 |
| 2002/06/06 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 |
| 2002/06/05 | 1,991 | 2,200 | 1,970 | 2,130 | 93,000 |
| 2002/06/04 | 1,935 | 1,935 | 1,930 | 1,931 | 4,000 |
| 2002/06/03 | 1,930 | 1,970 | 1,930 | 1,931 | 8,000 |
| 2002/05/31 | 1,930 | 1,930 | 1,920 | 1,930 | 5,000 |
| 2002/05/30 | 1,927 | 1,930 | 1,920 | 1,930 | 26,000 |
| 2002/05/29 | 1,912 | 1,929 | 1,902 | 1,929 | 9,000 |
| 2002/05/28 | 1,917 | 1,917 | 1,915 | 1,917 | 5,000 |
| 2002/05/27 | 1,948 | 1,948 | 1,919 | 1,919 | 2,000 |
| 2002/05/24 | 1,930 | 1,970 | 1,930 | 1,940 | 18,000 |
| 2002/05/23 | 1,931 | 1,950 | 1,915 | 1,930 | 38,000 |
| 2002/05/22 | 2,000 | 2,000 | 1,913 | 2,000 | 30,000 |
| 2002/05/21 | 1,920 | 1,990 | 1,920 | 1,950 | 29,000 |
| 2002/05/20 | 1,900 | 1,920 | 1,880 | 1,920 | 20,000 |
| 2002/05/17 | 2,020 | 2,020 | 1,990 | 2,000 | 21,000 |
| 2002/05/16 | 1,950 | 2,000 | 1,950 | 1,983 | 17,000 |
| 2002/05/15 | 2,000 | 2,000 | 1,983 | 1,983 | 3,000 |
| 2002/05/14 | 1,950 | 1,950 | 1,930 | 1,930 | 3,000 |
| 2002/05/13 | 1,920 | 1,920 | 1,920 | 1,920 | 3,000 |
| 2002/05/10 | 1,950 | 1,950 | 1,940 | 1,950 | 6,000 |
| 2002/05/09 | 2,000 | 2,000 | 1,940 | 1,940 | 6,000 |
| 2002/05/08 | 1,930 | 1,930 | 1,930 | 1,930 | 1,000 |
| 2002/05/07 | 2,000 | 2,000 | 1,930 | 1,930 | 3,000 |
| 2002/05/02 | 1,910 | 2,000 | 1,810 | 2,000 | 15,000 |
| 2002/05/01 | 1,951 | 1,951 | 1,950 | 1,950 | 5,000 |
| 2002/04/30 | 1,950 | 1,950 | 1,909 | 1,909 | 3,000 |
| 2002/04/26 | 1,980 | 1,980 | 1,980 | 1,980 | 1,000 |
| 2002/04/25 | 2,020 | 2,020 | 2,020 | 2,020 | 1,000 |
| 2002/04/24 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 |
| 2002/04/23 | 2,045 | 2,050 | 2,045 | 2,050 | 4,000 |
| 2002/04/22 | 2,020 | 2,025 | 2,020 | 2,025 | 8,000 |
| 2002/04/19 | 2,020 | 2,030 | 2,010 | 2,020 | 15,000 |
| 2002/04/18 | 2,010 | 2,020 | 2,010 | 2,020 | 7,000 |
| 2002/04/17 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 |
| 2002/04/16 | 1,995 | 2,000 | 1,995 | 1,995 | 4,000 |
| 2002/04/12 | 1,949 | 1,949 | 1,949 | 1,949 | 1,000 |
| 2002/04/11 | 2,015 | 2,050 | 2,010 | 2,050 | 20,000 |
| 2002/04/10 | 2,000 | 2,030 | 1,990 | 2,020 | 24,000 |
| 2002/04/09 | 1,965 | 2,010 | 1,965 | 2,000 | 19,000 |
| 2002/04/08 | 1,971 | 1,971 | 1,971 | 1,971 | 3,000 |
| 2002/04/05 | 1,940 | 1,940 | 1,910 | 1,910 | 6,000 |
| 2002/04/04 | 1,920 | 1,920 | 1,920 | 1,920 | 1,000 |
| 2002/04/03 | 1,908 | 1,910 | 1,908 | 1,910 | 4,000 |
| 2002/04/02 | 1,909 | 1,960 | 1,900 | 1,960 | 10,000 |
| 2002/04/01 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 |
| 2002/03/29 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 |
| 2002/03/28 | 1,902 | 1,902 | 1,860 | 1,860 | 34,000 |
| 2002/03/27 | 1,991 | 2,000 | 1,880 | 1,901 | 67,000 |
| 2002/03/26 | 1,998 | 2,010 | 1,990 | 1,990 | 25,000 |
| 2002/03/26 | 1 -> 1.10 分割 | ||||
| 2002/03/25 | 2,185 | 2,200 | 2,185 | 2,185 | 28,000 |
| 2002/03/22 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 |
| 2002/03/20 | 2,135 | 2,135 | 2,135 | 2,135 | 1,000 |
| 2002/03/19 | 2,105 | 2,160 | 2,105 | 2,130 | 18,000 |
| 2002/03/18 | 2,105 | 2,170 | 2,105 | 2,170 | 2,000 |
| 2002/03/15 | 2,135 | 2,150 | 2,100 | 2,150 | 21,000 |
| 2002/03/14 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 |
| 2002/03/13 | 2,050 | 2,050 | 2,050 | 2,050 | 1,000 |
| 2002/03/12 | 2,050 | 2,050 | 2,050 | 2,050 | 1,000 |
| 2002/03/11 | 2,150 | 2,150 | 2,080 | 2,100 | 25,000 |
| 2002/03/08 | 2,120 | 2,130 | 2,090 | 2,090 | 4,000 |
| 2002/03/07 | 2,055 | 2,090 | 2,020 | 2,090 | 32,000 |
| 2002/03/06 | 2,005 | 2,005 | 1,965 | 1,965 | 2,000 |
| 2002/03/05 | 1,918 | 1,928 | 1,890 | 1,928 | 22,000 |
| 2002/03/04 | 1,890 | 1,890 | 1,890 | 1,890 | 2,000 |
| 2002/03/01 | 1,881 | 1,881 | 1,881 | 1,881 | 1,000 |
| 2002/02/28 | 1,838 | 1,880 | 1,830 | 1,860 | 24,000 |
| 2002/02/27 | 1,970 | 1,970 | 1,860 | 1,898 | 38,000 |
| 2002/02/26 | 1,760 | 1,930 | 1,760 | 1,920 | 160,000 |
| 2002/02/25 | 1,691 | 1,739 | 1,691 | 1,730 | 7,000 |
| 2002/02/22 | 1,690 | 1,690 | 1,670 | 1,690 | 10,000 |
| 2002/02/21 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 |
| 2002/02/20 | 1,646 | 1,647 | 1,640 | 1,645 | 13,000 |
| 2002/02/19 | 1,636 | 1,642 | 1,636 | 1,642 | 5,000 |
| 2002/02/18 | 1,636 | 1,636 | 1,630 | 1,630 | 4,000 |
| 2002/02/15 | 1,631 | 1,635 | 1,630 | 1,635 | 5,000 |
| 2002/02/14 | 1,591 | 1,629 | 1,591 | 1,615 | 11,000 |
| 2002/02/13 | 1,659 | 1,660 | 1,651 | 1,651 | 7,000 |
| 2002/02/12 | 1,659 | 1,660 | 1,659 | 1,660 | 2,000 |
| 2002/02/08 | 1,670 | 1,719 | 1,670 | 1,719 | 6,000 |
| 2002/02/07 | 1,531 | 1,689 | 1,531 | 1,670 | 10,000 |
| 2002/02/06 | 1,565 | 1,590 | 1,552 | 1,552 | 7,000 |
| 2002/02/05 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 |
| 2002/02/04 | 1,609 | 1,609 | 1,609 | 1,609 | 1,000 |
| 2002/02/01 | 1,671 | 1,680 | 1,665 | 1,665 | 10,000 |
| 2002/01/31 | 1,661 | 1,720 | 1,661 | 1,695 | 5,000 |
| 2002/01/30 | 1,660 | 1,661 | 1,660 | 1,661 | 2,000 |
| 2002/01/29 | 1,680 | 1,700 | 1,680 | 1,700 | 10,000 |
| 2002/01/28 | 1,639 | 1,639 | 1,639 | 1,639 | 1,000 |
| 2002/01/25 | 1,677 | 1,677 | 1,665 | 1,665 | 8,000 |
| 2002/01/24 | 1,681 | 1,681 | 1,675 | 1,675 | 5,000 |
| 2002/01/23 | 1,670 | 1,675 | 1,670 | 1,675 | 5,000 |
| 2002/01/22 | 1,701 | 1,710 | 1,700 | 1,700 | 6,000 |
| 2002/01/21 | 1,670 | 1,699 | 1,668 | 1,699 | 3,000 |
| 2002/01/18 | 1,670 | 1,680 | 1,650 | 1,665 | 23,000 |
| 2002/01/17 | 1,653 | 1,680 | 1,650 | 1,680 | 21,000 |
| 2002/01/16 | 1,724 | 1,724 | 1,654 | 1,660 | 18,000 |
| 2002/01/15 | 1,785 | 1,815 | 1,720 | 1,730 | 12,000 |
| 2002/01/11 | 1,800 | 1,800 | 1,785 | 1,785 | 12,000 |
| 2002/01/10 | 1,830 | 1,830 | 1,830 | 1,830 | 6,000 |
| 2002/01/09 | 1,750 | 1,819 | 1,740 | 1,819 | 17,000 |
| 2002/01/08 | 1,729 | 1,740 | 1,725 | 1,740 | 18,000 |
| 2002/01/07 | 1,740 | 1,740 | 1,740 | 1,740 | 38,000 |
| 2002/01/04 | 1,740 | 1,740 | 1,740 | 1,740 | 43,000 |