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 |
---|---|---|---|---|---|
2008/12/30 | 815 | 846 | 815 | 846 | 700 |
2008/12/29 | 823 | 824 | 814 | 814 | 1,400 |
2008/12/26 | 830 | 830 | 830 | 830 | 100 |
2008/12/25 | 850 | 850 | 830 | 840 | 300 |
2008/12/24 | 856 | 856 | 850 | 850 | 1,300 |
2008/12/22 | 828 | 864 | 828 | 864 | 4,500 |
2008/12/19 | 826 | 829 | 824 | 827 | 1,600 |
2008/12/18 | 811 | 828 | 811 | 824 | 4,800 |
2008/12/17 | 814 | 814 | 808 | 808 | 200 |
2008/12/16 | 825 | 834 | 799 | 810 | 2,100 |
2008/12/15 | 789 | 818 | 789 | 815 | 1,800 |
2008/12/12 | 796 | 796 | 765 | 769 | 21,400 |
2008/12/11 | 817 | 817 | 796 | 801 | 12,900 |
2008/12/10 | 730 | 738 | 723 | 738 | 2,100 |
2008/12/09 | 722 | 736 | 722 | 736 | 2,400 |
2008/12/08 | 741 | 751 | 730 | 730 | 1,000 |
2008/12/05 | 730 | 739 | 719 | 719 | 3,200 |
2008/12/04 | 724 | 754 | 724 | 740 | 5,600 |
2008/12/03 | 720 | 748 | 720 | 726 | 6,900 |
2008/12/02 | 749 | 749 | 725 | 730 | 2,700 |
2008/12/01 | 771 | 771 | 753 | 753 | 1,300 |
2008/11/28 | 797 | 797 | 780 | 780 | 4,800 |
2008/11/27 | 808 | 808 | 787 | 787 | 700 |
2008/11/26 | 819 | 819 | 799 | 808 | 5,700 |
2008/11/25 | 838 | 838 | 803 | 819 | 600 |
2008/11/21 | 752 | 819 | 752 | 819 | 3,900 |
2008/11/20 | 782 | 782 | 756 | 762 | 1,100 |
2008/11/19 | 800 | 800 | 776 | 776 | 600 |
2008/11/18 | 782 | 809 | 782 | 809 | 1,300 |
2008/11/17 | 786 | 810 | 785 | 810 | 1,300 |
2008/11/14 | 806 | 816 | 800 | 804 | 700 |
2008/11/13 | 786 | 786 | 766 | 766 | 1,500 |
2008/11/12 | 791 | 803 | 791 | 803 | 1,600 |
2008/11/11 | 814 | 831 | 814 | 831 | 2,000 |
2008/11/10 | 799 | 821 | 799 | 814 | 3,500 |
2008/11/07 | 783 | 799 | 780 | 799 | 3,600 |
2008/11/06 | 812 | 816 | 807 | 812 | 2,600 |
2008/11/05 | 840 | 850 | 822 | 822 | 2,600 |
2008/11/04 | 827 | 830 | 817 | 830 | 1,000 |
2008/10/31 | 813 | 844 | 813 | 844 | 2,100 |
2008/10/30 | 797 | 817 | 797 | 817 | 4,500 |
2008/10/29 | 770 | 787 | 770 | 787 | 1,200 |
2008/10/28 | 717 | 717 | 694 | 694 | 2,200 |
2008/10/27 | 749 | 755 | 741 | 741 | 1,400 |
2008/10/24 | 798 | 798 | 773 | 779 | 1,100 |
2008/10/23 | 749 | 788 | 749 | 788 | 4,600 |
2008/10/22 | 790 | 790 | 779 | 779 | 1,500 |
2008/10/21 | 794 | 802 | 790 | 800 | 2,900 |
2008/10/20 | 724 | 742 | 724 | 739 | 800 |
2008/10/17 | 700 | 720 | 700 | 720 | 2,500 |
2008/10/16 | 649 | 671 | 649 | 670 | 2,800 |
2008/10/15 | 721 | 724 | 721 | 724 | 700 |
2008/10/14 | 738 | 738 | 715 | 724 | 6,100 |
2008/10/10 | 618 | 638 | 618 | 638 | 5,600 |
2008/10/09 | 591 | 650 | 591 | 646 | 10,200 |
2008/10/08 | 649 | 649 | 596 | 598 | 3,200 |
2008/10/07 | 728 | 728 | 659 | 696 | 4,000 |
2008/10/06 | 758 | 758 | 728 | 740 | 3,200 |
2008/10/03 | 797 | 797 | 766 | 777 | 2,100 |
2008/10/02 | 823 | 823 | 803 | 807 | 1,100 |
2008/10/01 | 859 | 859 | 810 | 825 | 3,600 |
2008/09/30 | 854 | 854 | 812 | 841 | 3,400 |
2008/09/29 | 879 | 898 | 868 | 868 | 1,200 |
2008/09/26 | 889 | 891 | 877 | 877 | 5,600 |
2008/09/25 | 900 | 901 | 895 | 899 | 1,300 |
2008/09/24 | 904 | 910 | 892 | 895 | 3,500 |
2008/09/22 | 900 | 914 | 900 | 914 | 2,000 |
2008/09/19 | 873 | 900 | 863 | 900 | 6,400 |
2008/09/18 | 874 | 880 | 861 | 880 | 900 |
2008/09/17 | 880 | 889 | 863 | 880 | 4,500 |
2008/09/16 | 897 | 897 | 849 | 860 | 2,300 |
2008/09/12 | 894 | 912 | 894 | 909 | 21,000 |
2008/09/11 | 898 | 909 | 898 | 904 | 1,800 |
2008/09/10 | 889 | 901 | 889 | 901 | 2,200 |
2008/09/09 | 916 | 917 | 898 | 902 | 3,200 |
2008/09/08 | 930 | 930 | 912 | 916 | 3,500 |
2008/09/05 | 894 | 917 | 891 | 891 | 6,800 |
2008/09/04 | 939 | 939 | 914 | 914 | 2,100 |
2008/09/03 | 926 | 947 | 926 | 929 | 3,500 |
2008/09/02 | 941 | 941 | 930 | 930 | 900 |
2008/09/01 | 932 | 942 | 931 | 931 | 3,500 |
2008/08/29 | 930 | 942 | 929 | 941 | 6,000 |
2008/08/28 | 930 | 930 | 920 | 930 | 1,500 |
2008/08/27 | 931 | 931 | 930 | 930 | 300 |
2008/08/26 | 936 | 936 | 924 | 924 | 700 |
2008/08/25 | 919 | 933 | 919 | 930 | 2,400 |
2008/08/22 | 906 | 909 | 906 | 909 | 200 |
2008/08/21 | 917 | 917 | 909 | 913 | 900 |
2008/08/20 | 896 | 918 | 896 | 908 | 800 |
2008/08/19 | 895 | 909 | 895 | 905 | 1,900 |
2008/08/18 | 903 | 931 | 903 | 923 | 700 |
2008/08/15 | 880 | 903 | 880 | 890 | 1,000 |
2008/08/14 | 914 | 915 | 876 | 880 | 3,100 |
2008/08/13 | 931 | 935 | 931 | 935 | 200 |
2008/08/12 | 938 | 943 | 933 | 933 | 1,300 |
2008/08/11 | 945 | 950 | 932 | 942 | 1,400 |
2008/08/08 | 933 | 939 | 929 | 935 | 2,500 |
2008/08/07 | 942 | 942 | 921 | 935 | 1,200 |
2008/08/06 | 936 | 943 | 934 | 943 | 2,300 |
2008/08/05 | 924 | 939 | 921 | 938 | 5,100 |
2008/08/04 | 941 | 941 | 899 | 934 | 5,500 |
2008/08/01 | 851 | 851 | 841 | 841 | 500 |
2008/07/31 | 853 | 853 | 850 | 852 | 1,900 |
2008/07/30 | 850 | 850 | 850 | 850 | 600 |
2008/07/29 | 829 | 829 | 818 | 819 | 800 |
2008/07/28 | 842 | 842 | 840 | 840 | 400 |
2008/07/25 | 845 | 852 | 845 | 852 | 300 |
2008/07/24 | 843 | 855 | 843 | 855 | 900 |
2008/07/23 | 841 | 850 | 834 | 839 | 1,500 |
2008/07/22 | 829 | 831 | 820 | 831 | 2,000 |
2008/07/18 | 820 | 828 | 809 | 819 | 600 |
2008/07/17 | 805 | 805 | 805 | 805 | 100 |
2008/07/16 | 821 | 829 | 806 | 815 | 1,700 |
2008/07/15 | 799 | 803 | 791 | 803 | 600 |
2008/07/14 | 802 | 805 | 802 | 802 | 1,300 |
2008/07/11 | 796 | 796 | 786 | 792 | 3,500 |
2008/07/10 | 800 | 800 | 800 | 800 | 100 |
2008/07/09 | 808 | 808 | 785 | 785 | 500 |
2008/07/08 | 795 | 795 | 784 | 786 | 17,000 |
2008/07/07 | 805 | 805 | 798 | 798 | 700 |
2008/07/04 | 798 | 800 | 796 | 796 | 2,300 |
2008/07/03 | 806 | 806 | 796 | 801 | 1,300 |
2008/07/02 | 788 | 796 | 785 | 786 | 1,000 |
2008/07/01 | 783 | 794 | 783 | 794 | 700 |
2008/06/30 | 781 | 790 | 781 | 782 | 600 |
2008/06/27 | 790 | 790 | 781 | 781 | 2,000 |
2008/06/26 | 798 | 798 | 790 | 791 | 2,000 |
2008/06/25 | 806 | 806 | 766 | 793 | 2,600 |
2008/06/24 | 797 | 798 | 797 | 797 | 500 |
2008/06/23 | 802 | 802 | 798 | 798 | 4,300 |
2008/06/20 | 827 | 827 | 801 | 801 | 1,600 |
2008/06/19 | 833 | 833 | 817 | 817 | 1,400 |
2008/06/18 | 836 | 840 | 836 | 840 | 900 |
2008/06/17 | 846 | 848 | 836 | 836 | 800 |
2008/06/16 | 842 | 848 | 840 | 847 | 1,100 |
2008/06/13 | 840 | 840 | 833 | 833 | 16,300 |
2008/06/12 | 844 | 859 | 844 | 859 | 9,900 |
2008/06/11 | 860 | 860 | 840 | 840 | 1,300 |
2008/06/10 | 852 | 853 | 850 | 850 | 1,300 |
2008/06/09 | 877 | 886 | 866 | 866 | 1,100 |
2008/06/06 | 882 | 889 | 870 | 870 | 1,500 |
2008/06/05 | 876 | 876 | 866 | 866 | 200 |
2008/06/04 | 862 | 884 | 862 | 882 | 1,100 |
2008/06/03 | 865 | 875 | 862 | 862 | 1,400 |
2008/06/02 | 866 | 875 | 866 | 875 | 300 |
2008/05/30 | 881 | 886 | 878 | 886 | 1,200 |
2008/05/29 | 852 | 881 | 845 | 881 | 1,800 |
2008/05/28 | 858 | 858 | 846 | 848 | 900 |
2008/05/27 | 860 | 868 | 860 | 868 | 1,600 |
2008/05/26 | 868 | 868 | 849 | 849 | 1,000 |
2008/05/23 | 868 | 887 | 862 | 862 | 1,000 |
2008/05/22 | 860 | 865 | 860 | 864 | 1,500 |
2008/05/21 | 890 | 890 | 864 | 866 | 1,200 |
2008/05/20 | 896 | 896 | 890 | 890 | 900 |
2008/05/19 | 887 | 913 | 887 | 912 | 3,600 |
2008/05/16 | 899 | 899 | 887 | 887 | 800 |
2008/05/15 | 887 | 899 | 883 | 887 | 4,100 |
2008/05/14 | 831 | 861 | 831 | 861 | 2,400 |
2008/05/13 | 841 | 841 | 829 | 830 | 1,700 |
2008/05/12 | 831 | 846 | 831 | 844 | 2,400 |
2008/05/09 | 889 | 889 | 847 | 869 | 1,300 |
2008/05/08 | 891 | 891 | 881 | 884 | 1,100 |
2008/05/07 | 897 | 897 | 881 | 881 | 4,600 |
2008/05/02 | 860 | 877 | 856 | 877 | 1,600 |
2008/05/01 | 836 | 855 | 836 | 852 | 1,800 |
2008/04/30 | 866 | 871 | 857 | 865 | 1,600 |
2008/04/28 | 853 | 870 | 853 | 870 | 900 |
2008/04/25 | 861 | 862 | 855 | 862 | 2,100 |
2008/04/24 | 841 | 846 | 836 | 836 | 1,100 |
2008/04/23 | 822 | 851 | 822 | 851 | 800 |
2008/04/22 | 835 | 835 | 835 | 835 | 500 |
2008/04/21 | 850 | 850 | 821 | 845 | 1,900 |
2008/04/18 | 825 | 825 | 803 | 821 | 400 |
2008/04/17 | 813 | 826 | 813 | 826 | 1,900 |
2008/04/16 | 818 | 818 | 818 | 818 | 300 |
2008/04/15 | 806 | 822 | 806 | 822 | 700 |
2008/04/14 | 799 | 820 | 799 | 820 | 3,900 |
2008/04/11 | 795 | 832 | 795 | 832 | 3,200 |
2008/04/10 | 799 | 799 | 787 | 792 | 500 |
2008/04/09 | 837 | 837 | 815 | 815 | 900 |
2008/04/08 | 846 | 846 | 821 | 821 | 700 |
2008/04/07 | 814 | 849 | 814 | 849 | 800 |
2008/04/04 | 845 | 845 | 831 | 844 | 1,800 |
2008/04/03 | 837 | 848 | 837 | 848 | 1,200 |
2008/04/02 | 859 | 859 | 834 | 834 | 1,700 |
2008/04/01 | 810 | 834 | 808 | 834 | 2,600 |
2008/03/31 | 813 | 813 | 807 | 813 | 1,000 |
2008/03/28 | 833 | 856 | 833 | 856 | 2,400 |
2008/03/27 | 807 | 836 | 807 | 836 | 2,700 |
2008/03/26 | 803 | 827 | 803 | 827 | 3,000 |
2008/03/25 | 834 | 854 | 831 | 854 | 8,100 |
2008/03/24 | 832 | 844 | 832 | 842 | 2,400 |
2008/03/21 | 799 | 829 | 799 | 829 | 1,200 |
2008/03/19 | 838 | 838 | 792 | 809 | 8,200 |
2008/03/18 | 840 | 868 | 830 | 868 | 2,100 |
2008/03/17 | 876 | 876 | 840 | 848 | 1,700 |
2008/03/14 | 876 | 894 | 876 | 883 | 29,800 |
2008/03/13 | 900 | 900 | 883 | 883 | 800 |
2008/03/12 | 895 | 900 | 895 | 897 | 900 |
2008/03/11 | 860 | 880 | 860 | 875 | 1,300 |
2008/03/10 | 885 | 891 | 860 | 873 | 2,200 |
2008/03/07 | 886 | 894 | 886 | 889 | 1,000 |
2008/03/06 | 894 | 896 | 885 | 896 | 700 |
2008/03/05 | 881 | 892 | 881 | 886 | 2,400 |
2008/03/04 | 892 | 899 | 881 | 885 | 2,500 |
2008/03/03 | 911 | 911 | 891 | 892 | 2,800 |
2008/02/29 | 916 | 918 | 908 | 918 | 500 |
2008/02/28 | 916 | 919 | 909 | 916 | 1,300 |
2008/02/27 | 951 | 951 | 918 | 922 | 4,700 |
2008/02/26 | 955 | 955 | 921 | 921 | 3,200 |
2008/02/25 | 931 | 960 | 931 | 955 | 6,500 |
2008/02/22 | 903 | 910 | 901 | 901 | 2,300 |
2008/02/21 | 902 | 911 | 897 | 907 | 900 |
2008/02/20 | 891 | 905 | 889 | 891 | 2,100 |
2008/02/19 | 889 | 900 | 888 | 900 | 3,400 |
2008/02/18 | 891 | 891 | 874 | 874 | 3,500 |
2008/02/15 | 878 | 885 | 874 | 883 | 2,600 |
2008/02/14 | 888 | 888 | 868 | 878 | 3,000 |
2008/02/13 | 860 | 881 | 850 | 850 | 3,000 |
2008/02/12 | 840 | 870 | 840 | 870 | 300 |
2008/02/08 | 840 | 870 | 840 | 860 | 2,000 |
2008/02/07 | 829 | 850 | 824 | 847 | 1,000 |
2008/02/06 | 836 | 836 | 814 | 829 | 3,300 |
2008/02/05 | 860 | 899 | 860 | 876 | 1,600 |
2008/02/04 | 838 | 880 | 836 | 869 | 5,200 |
2008/02/01 | 825 | 838 | 825 | 828 | 2,200 |
2008/01/31 | 795 | 825 | 795 | 825 | 9,800 |
2008/01/30 | 807 | 824 | 786 | 798 | 12,700 |
2008/01/29 | 776 | 799 | 766 | 787 | 2,600 |
2008/01/28 | 779 | 779 | 758 | 776 | 6,700 |
2008/01/25 | 759 | 775 | 754 | 769 | 5,000 |
2008/01/24 | 739 | 749 | 739 | 749 | 3,200 |
2008/01/23 | 733 | 734 | 723 | 723 | 3,400 |
2008/01/22 | 762 | 762 | 723 | 723 | 5,300 |
2008/01/21 | 774 | 783 | 765 | 765 | 4,200 |
2008/01/18 | 749 | 784 | 749 | 784 | 5,300 |
2008/01/17 | 771 | 773 | 755 | 769 | 9,700 |
2008/01/16 | 770 | 774 | 760 | 770 | 9,400 |
2008/01/15 | 796 | 798 | 770 | 770 | 13,500 |
2008/01/11 | 824 | 824 | 796 | 796 | 10,400 |
2008/01/10 | 826 | 827 | 814 | 815 | 22,300 |
2008/01/09 | 797 | 827 | 797 | 826 | 17,400 |
2008/01/08 | 805 | 805 | 797 | 799 | 11,900 |
2008/01/07 | 808 | 811 | 797 | 802 | 15,400 |
2008/01/04 | 819 | 819 | 798 | 798 | 11,900 |