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
2005/12/30 2,290 2,290 2,260 2,270 5,100
2005/12/29 2,260 2,305 2,260 2,280 14,500
2005/12/28 2,255 2,275 2,250 2,265 9,700
2005/12/27 2,250 2,300 2,250 2,270 14,000
2005/12/26 2,260 2,260 2,235 2,260 13,700
2005/12/22 2,230 2,280 2,230 2,275 15,600
2005/12/21 2,175 2,240 2,175 2,240 19,900
2005/12/20 2,195 2,200 2,170 2,170 19,800
2005/12/19 2,195 2,195 2,180 2,190 10,500
2005/12/16 2,205 2,210 2,180 2,185 21,500
2005/12/15 2,250 2,255 2,205 2,205 19,500
2005/12/14 2,255 2,260 2,245 2,255 19,200
2005/12/13 2,280 2,280 2,255 2,255 22,200
2005/12/12 2,270 2,285 2,260 2,260 11,700
2005/12/09 2,260 2,260 2,240 2,260 45,900
2005/12/08 2,295 2,295 2,255 2,260 14,700
2005/12/07 2,320 2,320 2,290 2,300 13,700
2005/12/06 2,330 2,345 2,320 2,320 12,900
2005/12/05 2,335 2,350 2,325 2,345 11,300
2005/12/02 2,345 2,345 2,325 2,330 8,300
2005/12/01 2,315 2,350 2,300 2,350 7,300
2005/11/30 2,330 2,345 2,305 2,345 8,700
2005/11/29 2,345 2,345 2,335 2,345 1,000
2005/11/28 2,345 2,345 2,335 2,335 3,700
2005/11/25 2,330 2,330 2,315 2,320 7,800
2005/11/24 2,345 2,350 2,335 2,345 6,700
2005/11/22 2,330 2,345 2,330 2,345 2,100
2005/11/21 2,350 2,360 2,330 2,330 7,900
2005/11/18 2,340 2,350 2,325 2,335 5,000
2005/11/17 2,325 2,340 2,310 2,320 7,900
2005/11/16 2,270 2,300 2,260 2,300 6,700
2005/11/15 2,250 2,270 2,250 2,260 5,400
2005/11/14 2,305 2,305 2,250 2,260 15,200
2005/11/11 2,345 2,365 2,300 2,305 15,200
2005/11/10 2,365 2,365 2,300 2,345 10,600
2005/11/09 2,385 2,385 2,360 2,360 2,400
2005/11/08 2,365 2,425 2,360 2,360 9,700
2005/11/07 2,350 2,360 2,305 2,355 11,900
2005/11/04 2,395 2,420 2,360 2,375 9,800
2005/11/02 2,430 2,445 2,395 2,410 23,200
2005/11/01 2,500 2,500 2,470 2,490 10,700
2005/10/31 2,345 2,470 2,335 2,470 24,600
2005/10/28 2,255 2,315 2,255 2,300 22,200
2005/10/27 2,215 2,265 2,215 2,250 10,800
2005/10/26 2,180 2,210 2,175 2,190 5,600
2005/10/25 2,175 2,195 2,170 2,180 6,500
2005/10/24 2,230 2,230 2,155 2,155 13,300
2005/10/21 2,210 2,220 2,185 2,220 5,300
2005/10/20 2,205 2,210 2,195 2,210 8,100
2005/10/19 2,200 2,210 2,175 2,175 13,200
2005/10/18 2,185 2,195 2,180 2,190 6,100
2005/10/17 2,185 2,185 2,170 2,175 6,000
2005/10/14 2,180 2,180 2,160 2,160 12,600
2005/10/13 2,175 2,190 2,160 2,175 9,800
2005/10/12 2,200 2,200 2,165 2,165 17,500
2005/10/11 2,200 2,215 2,180 2,180 15,400
2005/10/07 2,215 2,230 2,165 2,170 24,000
2005/10/06 2,210 2,235 2,205 2,220 12,500
2005/10/05 2,275 2,285 2,200 2,200 36,300
2005/10/04 2,295 2,295 2,270 2,270 7,800
2005/10/03 2,310 2,310 2,265 2,270 12,000
2005/09/30 2,325 2,330 2,250 2,330 20,800
2005/09/29 2,310 2,340 2,310 2,340 9,000
2005/09/28 2,270 2,310 2,245 2,300 15,100
2005/09/27 2,325 2,325 2,290 2,295 15,900
2005/09/26 2,300 2,340 2,295 2,325 32,000
2005/09/22 2,185 2,325 2,160 2,300 80,500
2005/09/21 2,560 2,560 2,500 2,505 21,600
2005/09/20 2,580 2,580 2,550 2,560 11,900
2005/09/16 2,590 2,590 2,575 2,590 6,900
2005/09/15 2,600 2,635 2,600 2,625 6,100
2005/09/14 2,645 2,650 2,605 2,630 8,800
2005/09/13 2,540 2,655 2,540 2,635 19,600
2005/09/12 2,530 2,545 2,520 2,520 15,200
2005/09/09 2,565 2,565 2,465 2,525 63,600
2005/09/08 2,540 2,540 2,505 2,525 13,700
2005/09/07 2,570 2,570 2,540 2,550 11,200
2005/09/06 2,585 2,590 2,535 2,570 9,500
2005/09/05 2,685 2,685 2,585 2,600 12,900
2005/09/02 2,685 2,685 2,620 2,660 13,900
2005/09/01 2,650 2,695 2,650 2,680 42,400
2005/08/31 2,495 2,600 2,495 2,585 47,400
2005/08/30 2,450 2,500 2,450 2,490 17,900
2005/08/29 2,450 2,450 2,420 2,445 17,500
2005/08/26 2,480 2,485 2,450 2,475 40,100
2005/08/25 2,450 2,570 2,410 2,565 247,200
2005/08/24 2,240 2,250 2,240 2,250 2,000
2005/08/23 2,240 2,245 2,235 2,245 7,000
2005/08/22 2,205 2,240 2,205 2,240 6,100
2005/08/19 2,245 2,245 2,200 2,210 2,400
2005/08/18 2,265 2,265 2,240 2,240 2,200
2005/08/17 2,260 2,280 2,250 2,250 8,800
2005/08/16 2,200 2,280 2,190 2,260 15,500
2005/08/15 2,180 2,205 2,170 2,205 14,500
2005/08/12 2,210 2,220 2,185 2,185 21,000
2005/08/11 2,180 2,200 2,180 2,190 5,800
2005/08/10 2,150 2,180 2,150 2,175 5,800
2005/08/09 2,135 2,175 2,135 2,155 6,300
2005/08/08 2,100 2,135 2,100 2,135 12,600
2005/08/05 2,160 2,180 2,125 2,130 12,000
2005/08/04 2,145 2,180 2,140 2,160 15,900
2005/08/03 2,100 2,145 2,100 2,145 10,300
2005/08/02 2,100 2,120 2,090 2,115 39,300
2005/08/01 2,185 2,185 2,105 2,120 57,200
2005/07/29 2,220 2,255 2,220 2,245 4,700
2005/07/28 2,240 2,245 2,225 2,230 10,400
2005/07/27 2,220 2,260 2,220 2,260 13,500
2005/07/26 2,220 2,225 2,210 2,215 10,400
2005/07/25 2,255 2,255 2,215 2,225 13,900
2005/07/22 2,260 2,260 2,250 2,255 7,900
2005/07/21 2,275 2,280 2,265 2,265 13,400
2005/07/20 2,295 2,295 2,270 2,280 19,800
2005/07/19 2,270 2,295 2,260 2,285 14,400
2005/07/15 2,275 2,275 2,240 2,240 14,400
2005/07/14 2,215 2,250 2,215 2,235 12,600
2005/07/13 2,225 2,225 2,200 2,215 23,700
2005/07/12 2,240 2,240 2,215 2,220 16,600
2005/07/11 2,270 2,270 2,225 2,230 18,000
2005/07/08 2,240 2,270 2,230 2,260 17,100
2005/07/07 2,300 2,300 2,250 2,260 20,500
2005/07/06 2,330 2,335 2,300 2,305 17,000
2005/07/05 2,340 2,345 2,325 2,325 3,200
2005/07/04 2,370 2,380 2,340 2,340 6,400
2005/07/01 2,340 2,355 2,325 2,355 4,100
2005/06/30 2,355 2,360 2,345 2,345 6,500
2005/06/29 2,350 2,385 2,345 2,350 11,200
2005/06/28 2,345 2,355 2,340 2,355 5,100
2005/06/27 2,370 2,370 2,340 2,340 7,100
2005/06/24 2,335 2,380 2,330 2,375 16,500
2005/06/23 2,395 2,395 2,325 2,335 8,500
2005/06/22 2,365 2,380 2,325 2,380 6,000
2005/06/21 2,450 2,450 2,355 2,360 26,600
2005/06/20 2,455 2,475 2,440 2,440 13,300
2005/06/17 2,380 2,440 2,380 2,425 19,100
2005/06/16 2,300 2,360 2,300 2,360 8,000
2005/06/15 2,330 2,335 2,300 2,300 21,500
2005/06/14 2,335 2,340 2,305 2,315 8,100
2005/06/13 2,260 2,315 2,260 2,310 7,100
2005/06/10 2,250 2,260 2,250 2,255 27,400
2005/06/09 2,290 2,300 2,250 2,250 9,100
2005/06/08 2,235 2,315 2,225 2,280 13,700
2005/06/07 2,290 2,290 2,220 2,220 24,600
2005/06/06 2,340 2,340 2,285 2,300 17,100
2005/06/03 2,405 2,405 2,365 2,365 6,000
2005/06/02 2,400 2,415 2,390 2,400 6,000
2005/06/01 2,385 2,390 2,365 2,375 5,900
2005/05/31 2,400 2,420 2,340 2,390 13,000
2005/05/30 2,380 2,395 2,375 2,390 5,600
2005/05/27 2,355 2,370 2,340 2,360 9,400
2005/05/26 2,400 2,400 2,335 2,345 9,100
2005/05/25 2,415 2,420 2,400 2,400 7,900
2005/05/24 2,490 2,490 2,425 2,430 15,500
2005/05/23 2,505 2,505 2,480 2,490 4,200
2005/05/20 2,560 2,560 2,500 2,505 6,500
2005/05/19 2,515 2,560 2,510 2,545 8,400
2005/05/18 2,470 2,500 2,465 2,485 9,000
2005/05/17 2,480 2,510 2,450 2,465 15,900
2005/05/16 2,635 2,655 2,410 2,460 42,800
2005/05/13 2,785 2,785 2,560 2,625 21,100
2005/05/12 2,755 2,780 2,750 2,780 3,100
2005/05/11 2,820 2,820 2,740 2,740 6,600
2005/05/10 2,835 2,890 2,825 2,825 11,400
2005/05/09 2,770 2,810 2,745 2,805 14,000
2005/05/06 2,705 2,740 2,705 2,740 6,300
2005/05/02 2,700 2,705 2,690 2,690 2,600
2005/04/28 2,705 2,715 2,705 2,705 2,200
2005/04/27 2,700 2,715 2,695 2,715 3,000
2005/04/26 2,705 2,725 2,695 2,720 5,900
2005/04/25 2,695 2,715 2,685 2,685 8,900
2005/04/22 2,740 2,740 2,675 2,680 18,700
2005/04/21 2,725 2,725 2,680 2,700 13,700
2005/04/20 2,765 2,765 2,720 2,720 15,400
2005/04/19 2,770 2,790 2,750 2,750 8,400
2005/04/18 2,765 2,795 2,755 2,775 14,200
2005/04/15 2,880 2,925 2,865 2,885 9,100
2005/04/14 2,975 2,980 2,905 2,960 6,600
2005/04/13 2,990 2,990 2,975 2,990 3,800
2005/04/12 2,980 2,995 2,970 2,990 7,700
2005/04/11 2,975 2,980 2,955 2,965 9,000
2005/04/08 2,960 2,960 2,900 2,940 8,300
2005/04/07 2,975 2,975 2,940 2,960 6,300
2005/04/06 2,945 2,980 2,945 2,950 15,200
2005/04/05 2,840 2,945 2,830 2,940 14,500
2005/04/04 2,735 2,820 2,735 2,790 22,600
2005/04/01 2,765 2,765 2,725 2,725 13,800
2005/03/31 2,810 2,810 2,730 2,750 15,600
2005/03/30 2,900 2,900 2,780 2,785 19,800
2005/03/29 2,985 2,985 2,930 2,930 10,600
2005/03/28 2,995 3,020 2,975 2,975 5,800
2005/03/25 3,020 3,020 2,990 3,000 17,100
2005/03/24 3,020 3,020 2,990 2,995 11,800
2005/03/23 2,995 3,010 2,985 2,985 10,000
2005/03/22 3,050 3,080 2,990 2,990 24,900
2005/03/18 2,970 3,010 2,970 3,000 20,100
2005/03/17 2,995 2,995 2,970 2,980 11,100
2005/03/16 3,020 3,020 2,970 2,995 12,700
2005/03/15 3,040 3,040 3,010 3,010 7,100
2005/03/14 3,070 3,070 3,030 3,030 5,800
2005/03/11 3,150 3,150 3,060 3,080 53,400
2005/03/10 3,100 3,120 3,100 3,100 4,800
2005/03/09 3,150 3,150 3,110 3,110 9,100
2005/03/08 3,130 3,150 3,120 3,120 6,100
2005/03/07 3,160 3,160 3,130 3,150 11,200
2005/03/04 3,230 3,230 3,150 3,160 10,100
2005/03/03 3,280 3,280 3,210 3,230 8,300
2005/03/02 3,220 3,290 3,220 3,290 7,200
2005/03/01 3,190 3,210 3,180 3,210 3,500
2005/02/28 3,150 3,210 3,120 3,210 10,500
2005/02/25 3,140 3,150 3,120 3,120 3,500
2005/02/24 3,130 3,130 3,110 3,110 3,400
2005/02/23 3,110 3,130 3,100 3,120 10,100
2005/02/22 3,150 3,160 3,120 3,150 3,600
2005/02/21 3,150 3,150 3,110 3,140 3,800
2005/02/18 3,140 3,150 3,110 3,150 2,800
2005/02/17 3,160 3,170 3,120 3,120 2,200
2005/02/16 3,230 3,230 3,120 3,130 9,700
2005/02/15 3,220 3,230 3,200 3,220 3,600
2005/02/14 3,220 3,250 3,170 3,170 6,600
2005/02/10 3,230 3,230 3,200 3,200 4,000
2005/02/09 3,220 3,240 3,200 3,220 1,700
2005/02/08 3,250 3,250 3,150 3,170 14,200
2005/02/07 3,230 3,290 3,210 3,250 5,200
2005/02/04 3,210 3,250 3,200 3,200 8,000
2005/02/03 3,140 3,210 3,140 3,190 6,500
2005/02/02 3,170 3,180 3,110 3,110 13,300
2005/02/01 3,200 3,240 3,190 3,210 7,800
2005/01/31 3,280 3,280 3,180 3,230 22,700
2005/01/28 3,300 3,310 3,280 3,290 12,600
2005/01/27 3,300 3,320 3,290 3,300 26,400
2005/01/26 3,250 3,330 3,250 3,300 42,100
2005/01/26 1 -> 1.50 分割
2005/01/25 4,890 4,900 4,810 4,860 24,500
2005/01/24 4,720 4,790 4,710 4,780 19,200
2005/01/21 4,590 4,620 4,550 4,590 21,600
2005/01/20 4,690 4,690 4,580 4,600 7,700
2005/01/19 4,820 4,820 4,650 4,700 14,600
2005/01/18 4,800 4,850 4,780 4,810 27,500
2005/01/17 4,580 4,760 4,580 4,760 20,000
2005/01/14 4,440 4,550 4,420 4,480 18,100
2005/01/13 4,410 4,410 4,400 4,400 4,200
2005/01/12 4,410 4,410 4,390 4,410 3,900
2005/01/11 4,420 4,430 4,370 4,400 5,300
2005/01/07 4,440 4,450 4,380 4,430 6,100
2005/01/06 4,430 4,450 4,430 4,440 6,700
2005/01/05 4,340 4,420 4,330 4,410 14,700
2005/01/04 4,360 4,360 4,320 4,330 3,800

このページの先頭へ