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 |
---|---|---|---|---|---|
2009/12/30 | 818 | 818 | 812 | 812 | 2,100 |
2009/12/29 | 810 | 810 | 810 | 810 | 300 |
2009/12/28 | 830 | 830 | 806 | 817 | 1,200 |
2009/12/25 | 823 | 831 | 821 | 831 | 800 |
2009/12/24 | 849 | 849 | 828 | 832 | 1,100 |
2009/12/22 | 847 | 847 | 837 | 842 | 500 |
2009/12/21 | 868 | 868 | 862 | 863 | 2,500 |
2009/12/18 | 854 | 858 | 854 | 858 | 1,300 |
2009/12/17 | 853 | 859 | 839 | 854 | 5,500 |
2009/12/16 | 858 | 864 | 858 | 860 | 1,800 |
2009/12/15 | 853 | 855 | 853 | 855 | 900 |
2009/12/14 | 847 | 852 | 847 | 852 | 1,000 |
2009/12/11 | 853 | 853 | 846 | 852 | 14,800 |
2009/12/10 | 824 | 824 | 824 | 824 | 500 |
2009/12/09 | 830 | 834 | 830 | 834 | 600 |
2009/12/08 | 838 | 847 | 838 | 845 | 400 |
2009/12/07 | 841 | 843 | 833 | 840 | 1,100 |
2009/12/04 | 826 | 840 | 826 | 836 | 1,000 |
2009/12/03 | 816 | 841 | 816 | 841 | 1,100 |
2009/12/02 | 821 | 821 | 814 | 816 | 3,700 |
2009/12/01 | 793 | 813 | 784 | 811 | 2,900 |
2009/11/30 | 773 | 789 | 773 | 789 | 1,000 |
2009/11/27 | 786 | 786 | 758 | 765 | 1,200 |
2009/11/26 | 776 | 776 | 776 | 776 | 100 |
2009/11/25 | 767 | 767 | 767 | 767 | 400 |
2009/11/24 | 764 | 764 | 755 | 755 | 1,900 |
2009/11/20 | 766 | 766 | 762 | 762 | 1,200 |
2009/11/19 | 753 | 753 | 753 | 753 | 200 |
2009/11/18 | 760 | 762 | 755 | 762 | 500 |
2009/11/17 | 764 | 764 | 751 | 759 | 1,500 |
2009/11/16 | 749 | 764 | 749 | 762 | 700 |
2009/11/13 | 750 | 759 | 750 | 759 | 1,400 |
2009/11/12 | 758 | 764 | 750 | 750 | 1,900 |
2009/11/11 | 753 | 753 | 748 | 748 | 200 |
2009/11/10 | 742 | 767 | 742 | 767 | 1,000 |
2009/11/09 | 738 | 749 | 738 | 749 | 1,500 |
2009/11/06 | 750 | 752 | 748 | 748 | 2,700 |
2009/11/05 | 726 | 726 | 711 | 720 | 1,000 |
2009/11/04 | 710 | 714 | 710 | 714 | 200 |
2009/11/02 | 715 | 726 | 715 | 726 | 3,400 |
2009/10/30 | 710 | 728 | 710 | 728 | 1,100 |
2009/10/29 | 695 | 705 | 692 | 692 | 3,700 |
2009/10/28 | 698 | 705 | 698 | 705 | 1,600 |
2009/10/27 | 739 | 739 | 701 | 706 | 2,500 |
2009/10/26 | 759 | 759 | 743 | 749 | 1,300 |
2009/10/23 | 758 | 758 | 750 | 750 | 2,200 |
2009/10/22 | 775 | 775 | 735 | 750 | 1,800 |
2009/10/21 | 786 | 789 | 786 | 789 | 1,400 |
2009/10/20 | 782 | 790 | 782 | 786 | 1,600 |
2009/10/19 | 795 | 795 | 777 | 792 | 3,700 |
2009/10/16 | 798 | 798 | 788 | 788 | 800 |
2009/10/15 | 817 | 817 | 798 | 798 | 1,600 |
2009/10/14 | 810 | 819 | 809 | 818 | 4,700 |
2009/10/13 | 827 | 827 | 827 | 827 | 400 |
2009/10/09 | 815 | 820 | 815 | 820 | 400 |
2009/10/08 | 830 | 836 | 825 | 825 | 1,700 |
2009/10/07 | 842 | 842 | 840 | 840 | 800 |
2009/10/06 | 814 | 834 | 814 | 834 | 600 |
2009/10/05 | 835 | 835 | 820 | 830 | 1,400 |
2009/10/02 | 865 | 865 | 840 | 845 | 900 |
2009/10/01 | 874 | 874 | 859 | 865 | 1,200 |
2009/09/30 | 864 | 879 | 864 | 879 | 300 |
2009/09/29 | 858 | 874 | 858 | 874 | 1,300 |
2009/09/28 | 881 | 881 | 881 | 881 | 100 |
2009/09/25 | 872 | 872 | 872 | 872 | 400 |
2009/09/24 | 885 | 885 | 884 | 884 | 1,700 |
2009/09/18 | 861 | 875 | 861 | 875 | 3,000 |
2009/09/17 | 887 | 887 | 887 | 887 | 1,000 |
2009/09/16 | 886 | 891 | 886 | 887 | 900 |
2009/09/15 | 878 | 886 | 878 | 886 | 700 |
2009/09/14 | 879 | 879 | 872 | 872 | 200 |
2009/09/11 | 908 | 908 | 884 | 888 | 18,700 |
2009/09/10 | 902 | 908 | 898 | 898 | 500 |
2009/09/09 | 909 | 909 | 893 | 893 | 300 |
2009/09/08 | 896 | 901 | 896 | 901 | 900 |
2009/09/07 | 891 | 896 | 891 | 896 | 700 |
2009/09/04 | 885 | 888 | 885 | 886 | 2,700 |
2009/09/03 | 890 | 902 | 890 | 895 | 1,400 |
2009/09/02 | 889 | 889 | 880 | 880 | 1,900 |
2009/09/01 | 905 | 908 | 905 | 908 | 200 |
2009/08/31 | 910 | 910 | 894 | 896 | 500 |
2009/08/28 | 895 | 900 | 891 | 899 | 10,100 |
2009/08/27 | 894 | 895 | 891 | 895 | 400 |
2009/08/26 | 897 | 897 | 897 | 897 | 200 |
2009/08/25 | 900 | 905 | 896 | 896 | 800 |
2009/08/24 | 892 | 911 | 892 | 909 | 1,500 |
2009/08/21 | 896 | 896 | 887 | 887 | 200 |
2009/08/20 | 871 | 896 | 871 | 896 | 700 |
2009/08/19 | 870 | 872 | 870 | 871 | 400 |
2009/08/18 | 878 | 884 | 873 | 876 | 18,400 |
2009/08/17 | 876 | 876 | 875 | 875 | 400 |
2009/08/14 | 887 | 894 | 887 | 893 | 2,500 |
2009/08/13 | 889 | 889 | 889 | 889 | 400 |
2009/08/12 | 889 | 889 | 883 | 883 | 2,400 |
2009/08/11 | 898 | 898 | 888 | 892 | 500 |
2009/08/10 | 888 | 890 | 885 | 890 | 800 |
2009/08/07 | 872 | 888 | 872 | 884 | 1,300 |
2009/08/06 | 874 | 874 | 874 | 874 | 200 |
2009/08/05 | 893 | 893 | 876 | 876 | 900 |
2009/08/04 | 895 | 895 | 875 | 883 | 800 |
2009/08/03 | 883 | 883 | 875 | 875 | 200 |
2009/07/31 | 911 | 911 | 897 | 897 | 400 |
2009/07/30 | 900 | 910 | 898 | 903 | 1,400 |
2009/07/29 | 897 | 897 | 897 | 897 | 300 |
2009/07/28 | 896 | 896 | 896 | 896 | 200 |
2009/07/27 | 908 | 908 | 902 | 903 | 700 |
2009/07/24 | 904 | 908 | 904 | 908 | 500 |
2009/07/23 | 907 | 907 | 903 | 903 | 600 |
2009/07/22 | 897 | 908 | 897 | 908 | 700 |
2009/07/21 | 897 | 898 | 897 | 898 | 700 |
2009/07/17 | 904 | 904 | 897 | 897 | 1,100 |
2009/07/16 | 902 | 902 | 902 | 902 | 100 |
2009/07/15 | 897 | 897 | 894 | 894 | 700 |
2009/07/14 | 896 | 898 | 896 | 898 | 1,800 |
2009/07/13 | 898 | 909 | 896 | 896 | 800 |
2009/07/10 | 898 | 904 | 894 | 895 | 3,100 |
2009/07/09 | 900 | 900 | 896 | 896 | 900 |
2009/07/08 | 900 | 910 | 900 | 910 | 800 |
2009/07/07 | 899 | 910 | 899 | 910 | 1,500 |
2009/07/06 | 889 | 900 | 879 | 899 | 1,200 |
2009/07/03 | 883 | 888 | 883 | 888 | 500 |
2009/07/02 | 890 | 890 | 871 | 886 | 1,500 |
2009/07/01 | 888 | 898 | 885 | 885 | 3,200 |
2009/06/30 | 892 | 901 | 887 | 897 | 1,700 |
2009/06/29 | 899 | 899 | 872 | 872 | 2,900 |
2009/06/26 | 904 | 904 | 894 | 900 | 700 |
2009/06/25 | 899 | 910 | 898 | 900 | 1,100 |
2009/06/24 | 858 | 868 | 858 | 868 | 1,700 |
2009/06/23 | 873 | 873 | 873 | 873 | 700 |
2009/06/22 | 891 | 891 | 879 | 879 | 2,400 |
2009/06/19 | 881 | 890 | 881 | 883 | 1,000 |
2009/06/18 | 910 | 910 | 879 | 889 | 1,400 |
2009/06/17 | 875 | 900 | 875 | 900 | 1,500 |
2009/06/16 | 875 | 887 | 868 | 885 | 2,200 |
2009/06/15 | 899 | 905 | 898 | 905 | 1,100 |
2009/06/12 | 910 | 910 | 903 | 908 | 19,600 |
2009/06/11 | 908 | 908 | 898 | 900 | 2,100 |
2009/06/10 | 899 | 900 | 898 | 898 | 1,600 |
2009/06/09 | 908 | 908 | 898 | 898 | 800 |
2009/06/08 | 901 | 901 | 898 | 898 | 1,300 |
2009/06/05 | 892 | 902 | 892 | 899 | 300 |
2009/06/04 | 900 | 902 | 896 | 902 | 900 |
2009/06/03 | 900 | 910 | 900 | 901 | 700 |
2009/06/02 | 910 | 910 | 910 | 910 | 100 |
2009/06/01 | 906 | 907 | 906 | 907 | 600 |
2009/05/29 | 897 | 906 | 867 | 906 | 1,800 |
2009/05/28 | 898 | 907 | 898 | 907 | 1,000 |
2009/05/27 | 887 | 904 | 887 | 895 | 1,600 |
2009/05/26 | 852 | 891 | 852 | 885 | 1,100 |
2009/05/25 | 845 | 853 | 844 | 848 | 1,300 |
2009/05/22 | 832 | 842 | 832 | 841 | 400 |
2009/05/21 | 835 | 835 | 830 | 831 | 900 |
2009/05/20 | 848 | 848 | 837 | 845 | 2,800 |
2009/05/19 | 838 | 839 | 832 | 838 | 1,200 |
2009/05/18 | 840 | 840 | 832 | 833 | 900 |
2009/05/15 | 836 | 841 | 836 | 841 | 2,000 |
2009/05/14 | 819 | 832 | 819 | 832 | 1,700 |
2009/05/13 | 820 | 840 | 820 | 828 | 1,100 |
2009/05/12 | 828 | 828 | 818 | 820 | 900 |
2009/05/11 | 839 | 840 | 831 | 838 | 7,100 |
2009/05/08 | 841 | 841 | 827 | 841 | 1,500 |
2009/05/07 | 828 | 841 | 828 | 836 | 1,000 |
2009/05/01 | 835 | 835 | 814 | 818 | 1,200 |
2009/04/30 | 800 | 834 | 790 | 825 | 1,600 |
2009/04/28 | 849 | 849 | 801 | 801 | 1,300 |
2009/04/27 | 850 | 850 | 840 | 841 | 900 |
2009/04/24 | 856 | 856 | 856 | 856 | 1,100 |
2009/04/23 | 831 | 848 | 831 | 839 | 800 |
2009/04/22 | 848 | 858 | 833 | 841 | 700 |
2009/04/21 | 842 | 848 | 842 | 848 | 2,100 |
2009/04/20 | 860 | 860 | 850 | 855 | 400 |
2009/04/17 | 852 | 866 | 850 | 866 | 900 |
2009/04/16 | 865 | 883 | 855 | 871 | 900 |
2009/04/15 | 897 | 897 | 848 | 855 | 500 |
2009/04/14 | 893 | 893 | 871 | 877 | 2,700 |
2009/04/13 | 893 | 893 | 893 | 893 | 4,000 |
2009/04/10 | 915 | 915 | 889 | 893 | 1,600 |
2009/04/09 | 903 | 907 | 902 | 906 | 1,200 |
2009/04/08 | 898 | 898 | 887 | 897 | 1,000 |
2009/04/07 | 911 | 911 | 898 | 898 | 1,500 |
2009/04/06 | 899 | 900 | 892 | 892 | 800 |
2009/04/03 | 936 | 936 | 936 | 936 | 300 |
2009/04/02 | 911 | 927 | 911 | 927 | 900 |
2009/04/01 | 908 | 908 | 907 | 907 | 800 |
2009/03/31 | 898 | 912 | 878 | 899 | 3,000 |
2009/03/30 | 942 | 944 | 914 | 914 | 600 |
2009/03/27 | 931 | 942 | 925 | 932 | 3,400 |
2009/03/26 | 924 | 929 | 920 | 922 | 2,900 |
2009/03/25 | 930 | 950 | 930 | 945 | 10,900 |
2009/03/24 | 935 | 940 | 925 | 940 | 8,900 |
2009/03/23 | 922 | 936 | 922 | 936 | 9,600 |
2009/03/19 | 919 | 924 | 919 | 920 | 2,400 |
2009/03/18 | 928 | 928 | 916 | 924 | 2,800 |
2009/03/17 | 921 | 930 | 921 | 930 | 2,800 |
2009/03/16 | 919 | 943 | 919 | 920 | 4,500 |
2009/03/13 | 888 | 919 | 888 | 918 | 30,700 |
2009/03/12 | 913 | 915 | 904 | 913 | 5,100 |
2009/03/11 | 909 | 909 | 900 | 903 | 900 |
2009/03/10 | 905 | 905 | 895 | 899 | 2,300 |
2009/03/09 | 915 | 915 | 915 | 915 | 100 |
2009/03/06 | 917 | 917 | 901 | 915 | 6,600 |
2009/03/05 | 901 | 928 | 901 | 924 | 1,300 |
2009/03/04 | 889 | 910 | 889 | 910 | 600 |
2009/03/03 | 884 | 900 | 884 | 899 | 500 |
2009/03/02 | 887 | 906 | 880 | 894 | 1,300 |
2009/02/27 | 916 | 916 | 896 | 897 | 1,100 |
2009/02/26 | 903 | 907 | 898 | 907 | 2,300 |
2009/02/25 | 910 | 910 | 906 | 906 | 900 |
2009/02/24 | 899 | 900 | 898 | 900 | 700 |
2009/02/23 | 890 | 900 | 885 | 891 | 1,400 |
2009/02/20 | 911 | 911 | 900 | 900 | 2,100 |
2009/02/19 | 919 | 919 | 908 | 918 | 2,300 |
2009/02/18 | 902 | 914 | 902 | 909 | 1,700 |
2009/02/17 | 924 | 924 | 912 | 912 | 600 |
2009/02/16 | 925 | 925 | 921 | 921 | 600 |
2009/02/13 | 886 | 886 | 881 | 881 | 600 |
2009/02/12 | 905 | 925 | 905 | 916 | 1,000 |
2009/02/10 | 926 | 926 | 906 | 909 | 1,000 |
2009/02/09 | 941 | 941 | 936 | 936 | 600 |
2009/02/06 | 945 | 949 | 940 | 942 | 1,200 |
2009/02/05 | 930 | 940 | 930 | 940 | 4,100 |
2009/02/04 | 923 | 930 | 916 | 930 | 2,900 |
2009/02/03 | 927 | 930 | 923 | 923 | 1,000 |
2009/02/02 | 903 | 929 | 895 | 927 | 1,700 |
2009/01/30 | 896 | 915 | 896 | 915 | 2,800 |
2009/01/29 | 929 | 930 | 917 | 930 | 7,000 |
2009/01/28 | 907 | 926 | 907 | 921 | 2,600 |
2009/01/27 | 904 | 917 | 899 | 917 | 2,500 |
2009/01/26 | 875 | 903 | 875 | 884 | 900 |
2009/01/23 | 895 | 900 | 885 | 885 | 1,600 |
2009/01/22 | 890 | 891 | 890 | 891 | 700 |
2009/01/21 | 904 | 905 | 891 | 891 | 2,600 |
2009/01/20 | 900 | 900 | 895 | 895 | 800 |
2009/01/19 | 908 | 910 | 900 | 900 | 800 |
2009/01/16 | 895 | 914 | 895 | 911 | 2,900 |
2009/01/15 | 881 | 905 | 881 | 890 | 6,100 |
2009/01/14 | 872 | 899 | 872 | 883 | 2,600 |
2009/01/13 | 865 | 892 | 860 | 892 | 5,000 |
2009/01/09 | 849 | 870 | 849 | 866 | 3,400 |
2009/01/08 | 849 | 849 | 832 | 832 | 2,900 |
2009/01/07 | 842 | 858 | 842 | 856 | 2,100 |
2009/01/06 | 840 | 848 | 840 | 848 | 1,500 |
2009/01/05 | 846 | 855 | 845 | 854 | 2,100 |