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 |
|---|---|---|---|---|---|
| 2007/12/28 | 821 | 821 | 815 | 815 | 5,200 |
| 2007/12/27 | 823 | 825 | 816 | 820 | 1,500 |
| 2007/12/26 | 819 | 825 | 818 | 821 | 2,300 |
| 2007/12/25 | 816 | 825 | 808 | 812 | 3,900 |
| 2007/12/21 | 806 | 818 | 806 | 818 | 5,800 |
| 2007/12/20 | 813 | 817 | 808 | 811 | 2,900 |
| 2007/12/19 | 822 | 828 | 810 | 810 | 17,800 |
| 2007/12/18 | 825 | 835 | 822 | 823 | 10,300 |
| 2007/12/17 | 831 | 834 | 820 | 821 | 5,400 |
| 2007/12/14 | 850 | 865 | 835 | 835 | 27,300 |
| 2007/12/13 | 842 | 848 | 839 | 840 | 11,700 |
| 2007/12/12 | 845 | 849 | 844 | 848 | 8,700 |
| 2007/12/11 | 851 | 858 | 848 | 849 | 6,700 |
| 2007/12/10 | 859 | 860 | 847 | 849 | 3,100 |
| 2007/12/07 | 851 | 857 | 841 | 850 | 6,100 |
| 2007/12/06 | 856 | 856 | 848 | 851 | 4,600 |
| 2007/12/05 | 867 | 867 | 850 | 855 | 6,200 |
| 2007/12/04 | 863 | 873 | 860 | 861 | 2,700 |
| 2007/12/03 | 864 | 878 | 860 | 862 | 4,700 |
| 2007/11/30 | 857 | 880 | 857 | 866 | 10,100 |
| 2007/11/29 | 869 | 871 | 858 | 867 | 6,800 |
| 2007/11/28 | 845 | 866 | 838 | 839 | 4,200 |
| 2007/11/27 | 833 | 859 | 833 | 855 | 6,200 |
| 2007/11/26 | 840 | 846 | 840 | 843 | 6,000 |
| 2007/11/22 | 832 | 836 | 828 | 830 | 4,500 |
| 2007/11/21 | 851 | 851 | 819 | 819 | 3,900 |
| 2007/11/20 | 844 | 844 | 824 | 841 | 3,100 |
| 2007/11/19 | 869 | 869 | 840 | 843 | 2,800 |
| 2007/11/16 | 860 | 860 | 849 | 849 | 4,200 |
| 2007/11/15 | 871 | 871 | 863 | 865 | 3,000 |
| 2007/11/14 | 845 | 858 | 843 | 856 | 5,100 |
| 2007/11/13 | 837 | 845 | 831 | 832 | 3,100 |
| 2007/11/12 | 865 | 865 | 829 | 832 | 5,300 |
| 2007/11/09 | 878 | 890 | 871 | 875 | 7,700 |
| 2007/11/08 | 873 | 882 | 870 | 874 | 7,500 |
| 2007/11/07 | 914 | 914 | 883 | 883 | 5,500 |
| 2007/11/06 | 897 | 899 | 887 | 891 | 8,700 |
| 2007/11/05 | 907 | 907 | 897 | 897 | 3,200 |
| 2007/11/02 | 909 | 912 | 902 | 902 | 3,400 |
| 2007/11/01 | 916 | 921 | 911 | 915 | 3,800 |
| 2007/10/31 | 913 | 914 | 905 | 914 | 6,600 |
| 2007/10/30 | 909 | 909 | 891 | 901 | 7,300 |
| 2007/10/29 | 897 | 917 | 897 | 917 | 6,800 |
| 2007/10/26 | 907 | 907 | 897 | 901 | 2,000 |
| 2007/10/25 | 920 | 926 | 901 | 906 | 3,200 |
| 2007/10/24 | 912 | 920 | 910 | 918 | 3,100 |
| 2007/10/23 | 918 | 919 | 912 | 912 | 1,200 |
| 2007/10/22 | 930 | 933 | 917 | 920 | 5,200 |
| 2007/10/19 | 940 | 940 | 930 | 930 | 4,400 |
| 2007/10/18 | 938 | 941 | 932 | 941 | 4,100 |
| 2007/10/17 | 941 | 944 | 930 | 940 | 6,000 |
| 2007/10/16 | 960 | 960 | 940 | 940 | 5,600 |
| 2007/10/15 | 975 | 975 | 960 | 960 | 6,700 |
| 2007/10/12 | 971 | 976 | 952 | 952 | 7,800 |
| 2007/10/11 | 971 | 984 | 970 | 976 | 8,100 |
| 2007/10/10 | 974 | 974 | 962 | 962 | 3,900 |
| 2007/10/09 | 965 | 979 | 964 | 964 | 4,500 |
| 2007/10/05 | 971 | 976 | 960 | 960 | 6,500 |
| 2007/10/04 | 966 | 971 | 964 | 964 | 2,700 |
| 2007/10/03 | 980 | 980 | 962 | 967 | 5,700 |
| 2007/10/02 | 986 | 986 | 968 | 970 | 7,200 |
| 2007/10/01 | 980 | 990 | 979 | 983 | 3,700 |
| 2007/09/28 | 1,020 | 1,020 | 980 | 980 | 3,800 |
| 2007/09/27 | 1,002 | 1,002 | 995 | 1,000 | 5,500 |
| 2007/09/26 | 997 | 1,001 | 996 | 1,001 | 2,500 |
| 2007/09/25 | 1,004 | 1,004 | 995 | 995 | 500 |
| 2007/09/21 | 995 | 1,015 | 995 | 1,015 | 6,400 |
| 2007/09/20 | 996 | 1,000 | 992 | 999 | 8,000 |
| 2007/09/19 | 978 | 999 | 978 | 996 | 6,900 |
| 2007/09/18 | 983 | 990 | 971 | 989 | 19,000 |
| 2007/09/14 | 1,051 | 1,062 | 1,033 | 1,039 | 25,700 |
| 2007/09/13 | 1,055 | 1,058 | 1,045 | 1,051 | 900 |
| 2007/09/12 | 1,069 | 1,079 | 1,043 | 1,043 | 2,300 |
| 2007/09/11 | 1,042 | 1,053 | 1,029 | 1,052 | 6,100 |
| 2007/09/10 | 1,060 | 1,060 | 1,030 | 1,042 | 4,300 |
| 2007/09/07 | 1,049 | 1,071 | 1,049 | 1,069 | 2,800 |
| 2007/09/06 | 1,054 | 1,054 | 1,035 | 1,053 | 3,700 |
| 2007/09/05 | 1,083 | 1,083 | 1,053 | 1,058 | 3,500 |
| 2007/09/04 | 1,074 | 1,081 | 1,073 | 1,081 | 800 |
| 2007/09/03 | 1,100 | 1,107 | 1,080 | 1,085 | 1,700 |
| 2007/08/31 | 1,066 | 1,097 | 1,047 | 1,096 | 4,900 |
| 2007/08/30 | 1,052 | 1,052 | 1,042 | 1,047 | 1,400 |
| 2007/08/29 | 1,050 | 1,050 | 1,036 | 1,039 | 4,500 |
| 2007/08/28 | 1,060 | 1,071 | 1,059 | 1,063 | 1,400 |
| 2007/08/27 | 1,090 | 1,090 | 1,070 | 1,074 | 3,500 |
| 2007/08/24 | 1,065 | 1,075 | 1,062 | 1,071 | 2,700 |
| 2007/08/23 | 1,060 | 1,075 | 1,057 | 1,070 | 3,600 |
| 2007/08/22 | 1,084 | 1,084 | 1,044 | 1,075 | 3,500 |
| 2007/08/21 | 1,036 | 1,070 | 1,036 | 1,064 | 3,300 |
| 2007/08/20 | 1,051 | 1,065 | 1,040 | 1,042 | 12,000 |
| 2007/08/17 | 1,100 | 1,100 | 1,033 | 1,033 | 6,000 |
| 2007/08/16 | 1,143 | 1,143 | 1,090 | 1,100 | 12,800 |
| 2007/08/15 | 1,179 | 1,179 | 1,150 | 1,150 | 3,000 |
| 2007/08/14 | 1,165 | 1,168 | 1,163 | 1,166 | 800 |
| 2007/08/13 | 1,170 | 1,200 | 1,170 | 1,180 | 2,000 |
| 2007/08/10 | 1,202 | 1,202 | 1,178 | 1,178 | 3,300 |
| 2007/08/09 | 1,186 | 1,224 | 1,186 | 1,222 | 2,600 |
| 2007/08/08 | 1,179 | 1,192 | 1,179 | 1,182 | 1,600 |
| 2007/08/07 | 1,157 | 1,184 | 1,157 | 1,178 | 1,700 |
| 2007/08/06 | 1,155 | 1,167 | 1,152 | 1,167 | 1,500 |
| 2007/08/03 | 1,153 | 1,156 | 1,151 | 1,153 | 1,100 |
| 2007/08/02 | 1,159 | 1,160 | 1,140 | 1,153 | 6,500 |
| 2007/08/01 | 1,189 | 1,189 | 1,153 | 1,161 | 4,300 |
| 2007/07/31 | 1,168 | 1,189 | 1,161 | 1,189 | 2,600 |
| 2007/07/30 | 1,161 | 1,168 | 1,155 | 1,168 | 2,600 |
| 2007/07/27 | 1,180 | 1,180 | 1,159 | 1,162 | 3,600 |
| 2007/07/26 | 1,203 | 1,203 | 1,185 | 1,185 | 1,700 |
| 2007/07/25 | 1,220 | 1,220 | 1,202 | 1,205 | 3,600 |
| 2007/07/24 | 1,202 | 1,207 | 1,200 | 1,207 | 3,800 |
| 2007/07/23 | 1,215 | 1,216 | 1,200 | 1,201 | 2,200 |
| 2007/07/20 | 1,215 | 1,222 | 1,213 | 1,217 | 1,500 |
| 2007/07/19 | 1,200 | 1,216 | 1,200 | 1,207 | 1,000 |
| 2007/07/18 | 1,205 | 1,206 | 1,198 | 1,198 | 1,700 |
| 2007/07/17 | 1,213 | 1,214 | 1,204 | 1,204 | 1,200 |
| 2007/07/13 | 1,212 | 1,219 | 1,210 | 1,213 | 4,500 |
| 2007/07/12 | 1,229 | 1,235 | 1,188 | 1,202 | 6,300 |
| 2007/07/11 | 1,230 | 1,234 | 1,225 | 1,229 | 4,300 |
| 2007/07/10 | 1,240 | 1,241 | 1,236 | 1,236 | 1,100 |
| 2007/07/09 | 1,263 | 1,263 | 1,240 | 1,242 | 2,200 |
| 2007/07/06 | 1,254 | 1,256 | 1,250 | 1,251 | 1,500 |
| 2007/07/05 | 1,249 | 1,258 | 1,249 | 1,258 | 3,000 |
| 2007/07/04 | 1,249 | 1,251 | 1,247 | 1,247 | 1,500 |
| 2007/07/03 | 1,260 | 1,270 | 1,247 | 1,258 | 2,300 |
| 2007/07/02 | 1,236 | 1,250 | 1,226 | 1,246 | 3,800 |
| 2007/06/29 | 1,260 | 1,260 | 1,247 | 1,256 | 2,900 |
| 2007/06/28 | 1,231 | 1,255 | 1,220 | 1,251 | 2,700 |
| 2007/06/27 | 1,272 | 1,272 | 1,233 | 1,237 | 5,900 |
| 2007/06/26 | 1,277 | 1,278 | 1,267 | 1,272 | 2,900 |
| 2007/06/25 | 1,275 | 1,280 | 1,272 | 1,273 | 6,200 |
| 2007/06/22 | 1,253 | 1,264 | 1,251 | 1,261 | 4,100 |
| 2007/06/21 | 1,244 | 1,249 | 1,241 | 1,248 | 2,500 |
| 2007/06/20 | 1,247 | 1,250 | 1,245 | 1,245 | 2,300 |
| 2007/06/19 | 1,239 | 1,248 | 1,238 | 1,241 | 1,800 |
| 2007/06/18 | 1,246 | 1,246 | 1,234 | 1,239 | 2,100 |
| 2007/06/15 | 1,214 | 1,227 | 1,214 | 1,226 | 1,400 |
| 2007/06/14 | 1,216 | 1,216 | 1,210 | 1,210 | 500 |
| 2007/06/13 | 1,200 | 1,211 | 1,200 | 1,210 | 1,400 |
| 2007/06/12 | 1,234 | 1,234 | 1,200 | 1,217 | 1,900 |
| 2007/06/11 | 1,219 | 1,234 | 1,219 | 1,234 | 2,800 |
| 2007/06/08 | 1,258 | 1,258 | 1,220 | 1,222 | 26,300 |
| 2007/06/07 | 1,240 | 1,245 | 1,234 | 1,245 | 9,000 |
| 2007/06/06 | 1,254 | 1,254 | 1,235 | 1,243 | 3,100 |
| 2007/06/05 | 1,248 | 1,255 | 1,235 | 1,255 | 12,900 |
| 2007/06/04 | 1,231 | 1,258 | 1,231 | 1,253 | 9,700 |
| 2007/06/01 | 1,201 | 1,231 | 1,201 | 1,226 | 3,700 |
| 2007/05/31 | 1,190 | 1,217 | 1,190 | 1,217 | 6,300 |
| 2007/05/30 | 1,164 | 1,199 | 1,164 | 1,181 | 5,200 |
| 2007/05/29 | 1,172 | 1,175 | 1,166 | 1,172 | 12,000 |
| 2007/05/28 | 1,166 | 1,175 | 1,165 | 1,168 | 2,800 |
| 2007/05/25 | 1,183 | 1,183 | 1,159 | 1,167 | 7,200 |
| 2007/05/24 | 1,171 | 1,183 | 1,171 | 1,178 | 2,000 |
| 2007/05/23 | 1,170 | 1,181 | 1,170 | 1,178 | 3,900 |
| 2007/05/22 | 1,147 | 1,162 | 1,146 | 1,159 | 2,900 |
| 2007/05/21 | 1,155 | 1,161 | 1,143 | 1,156 | 3,900 |
| 2007/05/18 | 1,175 | 1,175 | 1,152 | 1,156 | 5,600 |
| 2007/05/17 | 1,163 | 1,180 | 1,163 | 1,170 | 2,700 |
| 2007/05/16 | 1,181 | 1,184 | 1,160 | 1,183 | 3,900 |
| 2007/05/15 | 1,202 | 1,202 | 1,178 | 1,186 | 8,700 |
| 2007/05/14 | 1,204 | 1,215 | 1,201 | 1,203 | 2,700 |
| 2007/05/11 | 1,207 | 1,212 | 1,196 | 1,212 | 7,800 |
| 2007/05/10 | 1,215 | 1,219 | 1,209 | 1,209 | 3,400 |
| 2007/05/09 | 1,218 | 1,221 | 1,212 | 1,217 | 1,500 |
| 2007/05/08 | 1,215 | 1,220 | 1,210 | 1,215 | 2,600 |
| 2007/05/07 | 1,213 | 1,218 | 1,206 | 1,215 | 4,300 |
| 2007/05/02 | 1,205 | 1,216 | 1,202 | 1,208 | 5,800 |
| 2007/05/01 | 1,207 | 1,210 | 1,200 | 1,202 | 3,100 |
| 2007/04/27 | 1,209 | 1,216 | 1,207 | 1,212 | 4,400 |
| 2007/04/26 | 1,202 | 1,215 | 1,202 | 1,209 | 4,900 |
| 2007/04/25 | 1,201 | 1,213 | 1,201 | 1,208 | 6,100 |
| 2007/04/24 | 1,225 | 1,225 | 1,210 | 1,221 | 6,600 |
| 2007/04/23 | 1,236 | 1,243 | 1,225 | 1,227 | 5,300 |
| 2007/04/20 | 1,245 | 1,246 | 1,228 | 1,233 | 2,900 |
| 2007/04/19 | 1,270 | 1,270 | 1,240 | 1,241 | 6,300 |
| 2007/04/18 | 1,248 | 1,264 | 1,238 | 1,264 | 5,500 |
| 2007/04/17 | 1,233 | 1,252 | 1,233 | 1,248 | 8,600 |
| 2007/04/16 | 1,226 | 1,240 | 1,226 | 1,227 | 3,700 |
| 2007/04/13 | 1,243 | 1,243 | 1,216 | 1,216 | 5,200 |
| 2007/04/12 | 1,238 | 1,245 | 1,226 | 1,244 | 4,500 |
| 2007/04/11 | 1,240 | 1,245 | 1,236 | 1,237 | 2,800 |
| 2007/04/10 | 1,238 | 1,241 | 1,229 | 1,241 | 6,300 |
| 2007/04/09 | 1,225 | 1,238 | 1,217 | 1,238 | 4,300 |
| 2007/04/06 | 1,202 | 1,231 | 1,202 | 1,211 | 3,200 |
| 2007/04/05 | 1,211 | 1,214 | 1,201 | 1,214 | 5,100 |
| 2007/04/04 | 1,229 | 1,229 | 1,203 | 1,215 | 3,500 |
| 2007/04/03 | 1,193 | 1,208 | 1,193 | 1,202 | 2,200 |
| 2007/04/02 | 1,224 | 1,232 | 1,192 | 1,192 | 6,800 |
| 2007/03/30 | 1,231 | 1,236 | 1,223 | 1,223 | 4,000 |
| 2007/03/29 | 1,235 | 1,242 | 1,230 | 1,242 | 3,800 |
| 2007/03/28 | 1,265 | 1,267 | 1,240 | 1,249 | 6,700 |
| 2007/03/27 | 1,260 | 1,270 | 1,254 | 1,268 | 7,200 |
| 2007/03/26 | 1,308 | 1,310 | 1,296 | 1,310 | 15,700 |
| 2007/03/23 | 1,296 | 1,298 | 1,280 | 1,295 | 7,300 |
| 2007/03/22 | 1,297 | 1,300 | 1,278 | 1,285 | 5,800 |
| 2007/03/20 | 1,286 | 1,287 | 1,276 | 1,280 | 4,700 |
| 2007/03/19 | 1,280 | 1,298 | 1,273 | 1,273 | 6,700 |
| 2007/03/16 | 1,277 | 1,285 | 1,265 | 1,273 | 6,300 |
| 2007/03/15 | 1,279 | 1,283 | 1,274 | 1,275 | 5,100 |
| 2007/03/14 | 1,285 | 1,286 | 1,270 | 1,270 | 10,700 |
| 2007/03/13 | 1,309 | 1,309 | 1,290 | 1,290 | 6,500 |
| 2007/03/12 | 1,302 | 1,316 | 1,293 | 1,293 | 5,700 |
| 2007/03/09 | 1,296 | 1,310 | 1,294 | 1,299 | 28,300 |
| 2007/03/08 | 1,298 | 1,315 | 1,283 | 1,315 | 3,100 |
| 2007/03/07 | 1,310 | 1,310 | 1,285 | 1,294 | 6,300 |
| 2007/03/06 | 1,268 | 1,309 | 1,261 | 1,290 | 6,800 |
| 2007/03/05 | 1,332 | 1,332 | 1,270 | 1,270 | 11,800 |
| 2007/03/02 | 1,326 | 1,345 | 1,320 | 1,342 | 4,300 |
| 2007/03/01 | 1,344 | 1,351 | 1,323 | 1,330 | 10,100 |
| 2007/02/28 | 1,290 | 1,361 | 1,260 | 1,338 | 17,600 |
| 2007/02/27 | 1,391 | 1,398 | 1,380 | 1,390 | 5,300 |
| 2007/02/26 | 1,399 | 1,399 | 1,390 | 1,390 | 5,900 |
| 2007/02/23 | 1,392 | 1,396 | 1,380 | 1,390 | 4,700 |
| 2007/02/22 | 1,359 | 1,381 | 1,359 | 1,381 | 5,600 |
| 2007/02/21 | 1,344 | 1,351 | 1,344 | 1,348 | 5,300 |
| 2007/02/20 | 1,347 | 1,351 | 1,340 | 1,343 | 5,100 |
| 2007/02/19 | 1,344 | 1,347 | 1,337 | 1,342 | 3,800 |
| 2007/02/16 | 1,344 | 1,347 | 1,333 | 1,345 | 1,600 |
| 2007/02/15 | 1,342 | 1,348 | 1,333 | 1,348 | 3,900 |
| 2007/02/14 | 1,347 | 1,347 | 1,333 | 1,333 | 3,600 |
| 2007/02/13 | 1,348 | 1,355 | 1,347 | 1,347 | 6,200 |
| 2007/02/09 | 1,346 | 1,349 | 1,320 | 1,349 | 14,600 |
| 2007/02/08 | 1,353 | 1,353 | 1,321 | 1,329 | 6,300 |
| 2007/02/07 | 1,340 | 1,345 | 1,333 | 1,333 | 4,800 |
| 2007/02/06 | 1,327 | 1,340 | 1,327 | 1,336 | 3,100 |
| 2007/02/05 | 1,331 | 1,346 | 1,325 | 1,328 | 7,000 |
| 2007/02/02 | 1,336 | 1,343 | 1,322 | 1,327 | 8,000 |
| 2007/02/01 | 1,350 | 1,356 | 1,339 | 1,341 | 6,600 |
| 2007/01/31 | 1,373 | 1,373 | 1,332 | 1,360 | 6,300 |
| 2007/01/30 | 1,368 | 1,384 | 1,367 | 1,372 | 6,100 |
| 2007/01/29 | 1,380 | 1,388 | 1,373 | 1,378 | 6,400 |
| 2007/01/26 | 1,382 | 1,388 | 1,372 | 1,376 | 10,200 |
| 2007/01/25 | 1,390 | 1,396 | 1,383 | 1,383 | 10,400 |
| 2007/01/24 | 1,371 | 1,383 | 1,360 | 1,380 | 9,600 |
| 2007/01/23 | 1,341 | 1,370 | 1,341 | 1,351 | 7,900 |
| 2007/01/22 | 1,326 | 1,355 | 1,324 | 1,347 | 9,600 |
| 2007/01/19 | 1,312 | 1,320 | 1,311 | 1,311 | 5,400 |
| 2007/01/18 | 1,319 | 1,324 | 1,300 | 1,311 | 8,400 |
| 2007/01/17 | 1,293 | 1,313 | 1,293 | 1,311 | 5,700 |
| 2007/01/16 | 1,291 | 1,298 | 1,290 | 1,298 | 2,400 |
| 2007/01/15 | 1,275 | 1,292 | 1,270 | 1,290 | 6,200 |
| 2007/01/12 | 1,272 | 1,289 | 1,268 | 1,280 | 9,900 |
| 2007/01/11 | 1,273 | 1,298 | 1,265 | 1,271 | 12,400 |
| 2007/01/10 | 1,299 | 1,300 | 1,270 | 1,270 | 8,000 |
| 2007/01/09 | 1,275 | 1,295 | 1,270 | 1,280 | 8,400 |
| 2007/01/05 | 1,294 | 1,296 | 1,265 | 1,271 | 7,200 |
| 2007/01/04 | 1,271 | 1,277 | 1,271 | 1,276 | 3,600 |