日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2003/12/30 2,795 2,830 2,780 2,830 7,000
2003/12/29 2,720 2,780 2,705 2,760 3,200
2003/12/26 2,700 2,715 2,680 2,690 6,800
2003/12/25 2,720 2,730 2,680 2,680 3,600
2003/12/24 2,750 2,750 2,695 2,720 5,100
2003/12/22 2,645 2,710 2,645 2,700 3,900
2003/12/19 2,700 2,700 2,635 2,640 4,900
2003/12/18 2,735 2,750 2,680 2,690 4,100
2003/12/17 2,790 2,800 2,690 2,700 6,500
2003/12/16 2,745 2,790 2,700 2,755 4,400
2003/12/15 2,760 2,795 2,730 2,795 11,900
2003/12/12 2,585 2,745 2,585 2,660 7,200
2003/12/11 2,515 2,565 2,515 2,560 4,200
2003/12/10 2,620 2,620 2,515 2,525 9,200
2003/12/09 2,655 2,670 2,620 2,620 9,400
2003/12/08 2,695 2,695 2,600 2,615 8,800
2003/12/05 2,840 2,840 2,620 2,625 16,700
2003/12/04 2,580 2,930 2,570 2,845 26,800
2003/12/03 2,520 2,580 2,520 2,530 11,900
2003/12/02 2,485 2,515 2,460 2,495 21,400
2003/12/01 2,400 2,455 2,400 2,445 16,300
2003/11/28 2,420 2,420 2,385 2,385 1,400
2003/11/27 2,465 2,470 2,420 2,420 1,100
2003/11/26 2,420 2,480 2,420 2,460 2,400
2003/11/25 2,450 2,490 2,410 2,410 3,200
2003/11/21 2,365 2,370 2,325 2,360 1,500
2003/11/20 2,400 2,450 2,400 2,400 5,400
2003/11/19 2,400 2,400 2,345 2,355 3,900
2003/11/18 2,245 2,380 2,245 2,380 3,600
2003/11/17 2,310 2,310 2,230 2,250 1,100
2003/11/14 2,300 2,340 2,300 2,300 6,300
2003/11/13 2,300 2,340 2,300 2,300 3,400
2003/11/12 2,285 2,300 2,285 2,300 3,900
2003/11/11 2,260 2,315 2,260 2,300 700
2003/11/10 2,295 2,325 2,290 2,300 2,200
2003/11/07 2,315 2,315 2,310 2,310 2,500
2003/11/06 2,315 2,335 2,300 2,300 2,700
2003/11/05 2,320 2,340 2,320 2,340 600
2003/11/04 2,470 2,470 2,320 2,320 3,700
2003/10/31 2,350 2,430 2,350 2,400 3,200
2003/10/30 2,330 2,330 2,320 2,325 900
2003/10/29 2,305 2,320 2,305 2,320 1,900
2003/10/28 2,300 2,305 2,300 2,300 1,700
2003/10/27 2,325 2,325 2,295 2,295 5,500
2003/10/24 2,300 2,325 2,300 2,320 1,500
2003/10/23 2,320 2,320 2,295 2,295 7,400
2003/10/22 2,320 2,330 2,320 2,325 600
2003/10/21 2,350 2,350 2,325 2,325 1,300
2003/10/20 2,315 2,345 2,315 2,335 700
2003/10/17 2,295 2,305 2,295 2,300 2,200
2003/10/16 2,320 2,320 2,295 2,310 8,800
2003/10/15 2,300 2,320 2,300 2,305 12,300
2003/10/14 2,330 2,330 2,310 2,315 1,100
2003/10/10 2,305 2,340 2,295 2,310 3,800
2003/10/09 2,305 2,305 2,300 2,300 2,400
2003/10/08 2,305 2,340 2,305 2,305 500
2003/10/07 2,310 2,340 2,305 2,305 2,900
2003/10/06 2,300 2,305 2,300 2,300 7,600
2003/10/03 2,300 2,310 2,300 2,300 400
2003/10/02 2,275 2,315 2,275 2,300 1,800
2003/10/01 2,300 2,325 2,300 2,300 1,300
2003/09/30 2,330 2,330 2,310 2,310 1,200
2003/09/29 2,280 2,310 2,280 2,300 3,400
2003/09/26 2,270 2,285 2,270 2,280 1,400
2003/09/25 2,260 2,260 2,240 2,260 1,500
2003/09/24 2,300 2,335 2,295 2,305 8,100
2003/09/22 2,330 2,330 2,270 2,280 6,400
2003/09/19 2,275 2,320 2,275 2,310 11,700
2003/09/18 2,265 2,275 2,265 2,275 500
2003/09/17 2,240 2,260 2,235 2,260 1,700
2003/09/16 2,225 2,225 2,220 2,220 1,100
2003/09/12 2,250 2,250 2,215 2,230 1,000
2003/09/11 2,240 2,240 2,215 2,230 1,300
2003/09/10 2,210 2,250 2,210 2,250 2,200
2003/09/09 2,215 2,220 2,205 2,205 2,800
2003/09/08 2,210 2,230 2,200 2,205 1,000
2003/09/05 2,215 2,220 2,205 2,205 1,100
2003/09/04 2,210 2,210 2,210 2,210 600
2003/09/03 2,255 2,255 2,210 2,230 2,300
2003/09/02 2,255 2,260 2,230 2,255 3,100
2003/09/01 2,240 2,280 2,230 2,230 2,400
2003/08/29 2,215 2,250 2,215 2,250 500
2003/08/28 2,235 2,235 2,230 2,235 1,000
2003/08/27 2,230 2,250 2,225 2,225 2,600
2003/08/26 2,235 2,235 2,230 2,230 1,100
2003/08/25 2,285 2,285 2,230 2,245 2,800
2003/08/22 2,265 2,270 2,230 2,245 2,400
2003/08/21 2,180 2,250 2,180 2,225 3,200
2003/08/20 2,335 2,350 2,305 2,340 7,600
2003/08/19 2,330 2,330 2,295 2,295 7,600
2003/08/18 2,340 2,340 2,300 2,310 2,100
2003/08/15 2,285 2,325 2,285 2,300 2,400
2003/08/14 2,340 2,345 2,300 2,325 1,200
2003/08/13 2,285 2,350 2,285 2,350 2,600
2003/08/12 2,300 2,345 2,300 2,320 3,200
2003/08/11 2,200 2,200 2,190 2,190 900
2003/08/08 2,210 2,210 2,180 2,180 600
2003/08/07 2,200 2,200 2,145 2,170 3,700
2003/08/06 2,225 2,240 2,200 2,200 4,800
2003/08/05 2,340 2,340 2,230 2,230 4,500
2003/08/04 2,360 2,365 2,300 2,300 6,500
2003/08/01 2,370 2,400 2,320 2,320 9,700
2003/07/31 2,360 2,380 2,300 2,335 8,800
2003/07/30 2,295 2,380 2,290 2,305 19,900
2003/07/29 2,290 2,290 2,285 2,285 2,500
2003/07/28 2,250 2,300 2,250 2,285 2,600
2003/07/25 2,250 2,250 2,225 2,225 2,100
2003/07/24 2,200 2,240 2,200 2,205 3,900
2003/07/23 2,185 2,240 2,185 2,240 11,300
2003/07/22 2,130 2,165 2,130 2,165 200
2003/07/18 2,105 2,135 2,105 2,135 3,000
2003/07/17 2,170 2,250 2,160 2,250 18,600
2003/07/16 2,285 2,285 2,100 2,185 4,300
2003/07/15 2,175 2,250 2,175 2,220 5,200
2003/07/14 2,150 2,170 2,150 2,170 2,800
2003/07/11 2,160 2,200 2,160 2,190 2,400
2003/07/10 2,250 2,250 2,235 2,235 800
2003/07/09 2,250 2,250 2,240 2,250 3,800
2003/07/08 2,255 2,280 2,250 2,280 2,100
2003/07/07 2,290 2,295 2,250 2,250 5,600
2003/07/04 2,105 2,240 2,105 2,200 11,100
2003/07/03 2,120 2,190 2,110 2,130 7,600
2003/07/02 2,060 2,120 2,060 2,080 2,300
2003/07/01 2,070 2,100 2,070 2,100 2,200
2003/06/30 2,095 2,125 2,085 2,085 5,000
2003/06/27 2,055 2,080 2,050 2,080 35,600
2003/06/26 2,035 2,050 2,010 2,050 2,800
2003/06/25 2,025 2,025 2,005 2,005 1,500
2003/06/24 2,075 2,075 2,025 2,025 1,800
2003/06/23 2,060 2,100 2,060 2,100 2,400
2003/06/20 2,100 2,100 2,020 2,040 4,600
2003/06/19 2,145 2,150 2,080 2,100 6,500
2003/06/18 2,130 2,150 2,110 2,115 14,600
2003/06/17 2,045 2,100 2,045 2,090 7,800
2003/06/16 2,000 2,060 1,996 2,020 11,000
2003/06/13 1,875 2,000 1,875 1,970 5,000
2003/06/12 1,895 1,895 1,872 1,875 500
2003/06/11 1,850 1,900 1,850 1,872 4,900
2003/06/10 1,849 1,849 1,825 1,830 300
2003/06/09 1,810 1,880 1,810 1,870 1,800
2003/06/06 1,800 1,801 1,800 1,801 1,600
2003/06/05 1,776 1,776 1,776 1,776 600
2003/06/04 1,780 1,780 1,771 1,771 600
2003/06/03 1,780 1,790 1,780 1,780 800
2003/06/02 1,771 1,780 1,771 1,780 600
2003/05/30 1,801 1,801 1,801 1,801 300
2003/05/29 1,802 1,805 1,753 1,801 1,900
2003/05/28 1,800 1,830 1,776 1,803 1,500
2003/05/27 1,800 1,800 1,770 1,770 600
2003/05/26 1,740 1,740 1,740 1,740 600
2003/05/23 1,839 1,839 1,800 1,800 3,200
2003/05/22 1,879 1,879 1,796 1,860 24,600
2003/05/21 1,610 1,699 1,608 1,699 6,100
2003/05/20 1,550 1,600 1,540 1,600 1,700
2003/05/19 1,585 1,585 1,550 1,550 200
2003/05/16 1,585 1,585 1,555 1,555 600
2003/05/15 1,552 1,552 1,552 1,552 100
2003/05/14 1,551 1,560 1,550 1,550 700
2003/05/13 1,580 1,590 1,580 1,590 400
2003/05/12 1,570 1,570 1,540 1,540 600
2003/05/09 1,600 1,600 1,560 1,590 700
2003/05/08 1,613 1,613 1,600 1,600 600
2003/05/07 1,600 1,600 1,591 1,591 800
2003/05/06 1,599 1,599 1,596 1,596 500
2003/05/02 1,550 1,550 1,540 1,540 1,100
2003/05/01 1,551 1,551 1,550 1,550 600
2003/04/30 1,590 1,590 1,588 1,588 16,200
2003/04/28 1,622 1,622 1,580 1,580 200
2003/04/25 1,568 1,609 1,560 1,609 1,500
2003/04/24 1,576 1,576 1,576 1,576 200
2003/04/23 1,540 1,540 1,540 1,540 500
2003/04/22 1,534 1,534 1,532 1,532 500
2003/04/21 1,570 1,570 1,530 1,530 1,200
2003/04/18 1,549 1,550 1,540 1,540 2,600
2003/04/17 1,549 1,549 1,509 1,509 700
2003/04/16 1,547 1,549 1,530 1,530 1,000
2003/04/15 1,510 1,530 1,510 1,530 800
2003/04/14 1,485 1,490 1,481 1,484 9,600
2003/04/11 1,500 1,502 1,493 1,493 2,200
2003/04/10 1,500 1,530 1,500 1,530 3,100
2003/04/09 1,503 1,539 1,503 1,539 6,200
2003/04/08 1,500 1,500 1,500 1,500 100
2003/04/07 1,530 1,530 1,530 1,530 500
2003/04/04 1,490 1,500 1,460 1,499 4,700
2003/04/03 1,500 1,500 1,500 1,500 1,000
2003/04/02 1,490 1,490 1,470 1,470 600
2003/04/01 1,480 1,480 1,460 1,460 3,600
2003/03/31 1,490 1,490 1,480 1,480 600
2003/03/28 1,500 1,500 1,490 1,490 2,700
2003/03/27 1,514 1,520 1,510 1,510 2,800
2003/03/26 1,580 1,590 1,560 1,574 2,200
2003/03/26 1 -> 1.10 分割
2003/03/25 1,650 1,696 1,636 1,690 4,600
2003/03/24 1,654 1,654 1,625 1,650 3,400
2003/03/20 1,616 1,646 1,616 1,624 1,300
2003/03/19 1,620 1,620 1,600 1,600 3,300
2003/03/18 1,650 1,650 1,620 1,650 4,000
2003/03/17 1,650 1,650 1,620 1,650 500
2003/03/14 1,620 1,650 1,620 1,650 3,700
2003/03/13 1,630 1,630 1,620 1,620 500
2003/03/12 1,635 1,686 1,620 1,620 3,000
2003/03/11 1,602 1,610 1,602 1,605 2,800
2003/03/10 1,652 1,652 1,610 1,610 2,100
2003/03/07 1,675 1,682 1,652 1,652 3,400
2003/03/06 1,705 1,710 1,680 1,680 2,100
2003/03/05 1,735 1,748 1,690 1,700 2,300
2003/03/04 1,698 1,709 1,675 1,675 6,200
2003/03/03 1,580 1,580 1,580 1,580 200
2003/02/28 1,570 1,570 1,570 1,570 100
2003/02/27 1,600 1,600 1,600 1,600 1,000
2003/02/26 1,600 1,600 1,585 1,585 2,200
2003/02/25 1,628 1,628 1,600 1,600 200
2003/02/24 1,649 1,649 1,635 1,635 300
2003/02/21 1,651 1,682 1,622 1,682 800
2003/02/20 1,665 1,690 1,665 1,689 4,700
2003/02/19 1,665 1,669 1,660 1,669 8,100
2003/02/18 1,670 1,670 1,670 1,670 200
2003/02/17 1,695 1,700 1,651 1,651 4,000
2003/02/14 1,695 1,729 1,695 1,729 500
2003/02/13 1,692 1,692 1,692 1,692 200
2003/02/12 1,700 1,710 1,700 1,710 2,800
2003/02/10 1,680 1,710 1,680 1,695 4,900
2003/02/07 1,690 1,690 1,687 1,687 400
2003/02/06 1,700 1,700 1,686 1,686 200
2003/02/05 1,699 1,700 1,667 1,681 2,700
2003/02/04 1,691 1,691 1,690 1,690 200
2003/02/03 1,710 1,710 1,710 1,710 800
2003/01/31 1,710 1,710 1,710 1,710 100
2003/01/30 1,681 1,710 1,680 1,710 500
2003/01/29 1,700 1,730 1,696 1,700 16,400
2003/01/28 1,720 1,720 1,720 1,720 800
2003/01/27 1,750 1,780 1,750 1,780 200
2003/01/24 1,800 1,800 1,780 1,780 600
2003/01/23 1,790 1,800 1,780 1,780 2,600
2003/01/22 1,782 1,782 1,782 1,782 300
2003/01/21 1,781 1,781 1,781 1,781 500
2003/01/20 1,780 1,780 1,780 1,780 300
2003/01/17 1,787 1,787 1,780 1,781 6,900
2003/01/16 1,850 1,850 1,821 1,821 500
2003/01/15 1,830 1,860 1,830 1,850 500
2003/01/14 1,800 1,800 1,800 1,800 100
2003/01/10 1,792 1,794 1,774 1,777 65,200
2003/01/09 1,802 1,802 1,802 1,802 100
2003/01/08 1,820 1,820 1,820 1,820 200
2003/01/07 1,819 1,820 1,819 1,820 300
2003/01/06 1,838 1,840 1,810 1,820 6,700

このページの先頭へ